28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 183200 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 2874 |
| 3 | 20240216 | 183100 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 4 | 20240216 | 183000 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 5 | 20240216 | 182900 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 6 | 20240216 | 182800 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 7 | 20240216 | 182700 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 8 | 20240216 | 182600 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 9 | 20240216 | 182500 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 10 | 20240216 | 182400 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 11 | 20240216 | 182300 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 12 | 20240216 | 182200 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 13 | 20240216 | 182100 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 14 | 20240216 | 182000 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 15 | 20240216 | 181900 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 16 | 20240216 | 181800 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 17 | 20240216 | 181700 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 18 | 20240216 | 181600 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 19 | 20240216 | 181500 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 20 | 20240216 | 181400 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 21 | 20240216 | 181300 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 22 | 20240216 | 181200 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 23 | 20240216 | 181100 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 24 | 20240216 | 181000 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 25 | 20240216 | 180900 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 26 | 20240216 | 180800 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 27 | 20240216 | 180700 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 28 | 20240216 | 180600 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 29 | 20240216 | 180500 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 30 | 20240216 | 180400 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 31 | 20240216 | 180300 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 32 | 20240216 | 180200 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 2874 |
| 33 | 20240216 | 180100 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 34 | 20240216 | 180000 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 35 | 20240216 | 175900 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 36 | 20240216 | 175800 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 37 | 20240216 | 175700 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 38 | 20240216 | 175600 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 39 | 20240216 | 175500 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 40 | 20240216 | 175400 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 41 | 20240216 | 175300 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 42 | 20240216 | 175200 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 43 | 20240216 | 175100 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 44 | 20240216 | 175000 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 45 | 20240216 | 174900 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 46 | 20240216 | 174800 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 47 | 20240216 | 174700 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 48 | 20240216 | 174600 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 49 | 20240216 | 174500 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 50 | 20240216 | 174400 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 51 | 20240216 | 174300 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 52 | 20240216 | 174200 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 53 | 20240216 | 174100 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 54 | 20240216 | 174000 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 55 | 20240216 | 173900 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 56 | 20240216 | 173800 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 57 | 20240216 | 173700 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 58 | 20240216 | 173600 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 59 | 20240216 | 173500 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 60 | 20240216 | 173400 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 61 | 20240216 | 173300 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 62 | 20240216 | 173200 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 2874 |
| 63 | 20240216 | 173100 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 64 | 20240216 | 173000 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 65 | 20240216 | 172900 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 66 | 20240216 | 172800 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 67 | 20240216 | 172700 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 68 | 20240216 | 172600 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 69 | 20240216 | 172500 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 70 | 20240216 | 172400 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 71 | 20240216 | 172300 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 72 | 20240216 | 172200 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 73 | 20240216 | 172100 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 74 | 20240216 | 172000 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 75 | 20240216 | 171900 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 76 | 20240216 | 171800 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 77 | 20240216 | 171700 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 78 | 20240216 | 171600 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 79 | 20240216 | 171500 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 80 | 20240216 | 171400 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 81 | 20240216 | 171300 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 82 | 20240216 | 171200 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 83 | 20240216 | 171100 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 84 | 20240216 | 171000 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 85 | 20240216 | 170900 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 86 | 20240216 | 170800 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 87 | 20240216 | 170700 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 88 | 20240216 | 170600 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 89 | 20240216 | 170500 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 90 | 20240216 | 170400 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 91 | 20240216 | 170300 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 92 | 20240216 | 170200 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 2874 |
| 93 | 20240216 | 170100 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 94 | 20240216 | 170000 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 95 | 20240216 | 165900 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 96 | 20240216 | 165800 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 97 | 20240216 | 165700 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 98 | 20240216 | 165600 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 99 | 20240216 | 165500 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 100 | 20240216 | 165400 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 101 | 20240216 | 165300 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 102 | 20240216 | 165200 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 103 | 20240216 | 165100 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 104 | 20240216 | 165000 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 105 | 20240216 | 164900 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 106 | 20240216 | 164800 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 107 | 20240216 | 164700 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 108 | 20240216 | 164600 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 109 | 20240216 | 164500 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 110 | 20240216 | 164400 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 111 | 20240216 | 164300 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 112 | 20240216 | 164200 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 113 | 20240216 | 164100 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 114 | 20240216 | 164000 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 115 | 20240216 | 163900 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 116 | 20240216 | 163800 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 117 | 20240216 | 163700 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 118 | 20240216 | 163600 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 119 | 20240216 | 163500 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 120 | 20240216 | 163400 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 121 | 20240216 | 163300 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 122 | 20240216 | 163200 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 2874 |
| 123 | 20240216 | 163100 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 124 | 20240216 | 163000 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 125 | 20240216 | 162900 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 126 | 20240216 | 162800 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 127 | 20240216 | 162700 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 128 | 20240216 | 162600 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 129 | 20240216 | 162500 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 130 | 20240216 | 162400 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 131 | 20240216 | 162300 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 132 | 20240216 | 162200 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 133 | 20240216 | 162100 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 134 | 20240216 | 162000 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 135 | 20240216 | 161900 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 136 | 20240216 | 161800 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 137 | 20240216 | 161700 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 138 | 20240216 | 161600 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 139 | 20240216 | 161500 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 140 | 20240216 | 161400 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 141 | 20240216 | 161300 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 142 | 20240216 | 161200 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 143 | 20240216 | 161100 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 144 | 20240216 | 161000 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 145 | 20240216 | 160900 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 146 | 20240216 | 160800 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 147 | 20240216 | 160700 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 148 | 20240216 | 160600 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 149 | 20240216 | 160500 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 150 | 20240216 | 160400 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 151 | 20240216 | 160300 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 152 | 20240216 | 160200 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 2874 |
| 153 | 20240216 | 160100 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 154 | 20240216 | 160000 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 155 | 20240216 | 155900 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 156 | 20240216 | 155800 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 157 | 20240216 | 155700 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 158 | 20240216 | 155600 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 159 | 20240216 | 155500 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 160 | 20240216 | 155400 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 161 | 20240216 | 155300 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 162 | 20240216 | 155200 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 163 | 20240216 | 155100 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 164 | 20240216 | 155000 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 165 | 20240216 | 154900 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 166 | 20240216 | 154800 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 167 | 20240216 | 154700 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 168 | 20240216 | 154600 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 169 | 20240216 | 154500 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 170 | 20240216 | 154400 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 171 | 20240216 | 154300 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 172 | 20240216 | 154200 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 173 | 20240216 | 154100 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 174 | 20240216 | 154000 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 175 | 20240216 | 153900 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 176 | 20240216 | 153800 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 177 | 20240216 | 153700 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 178 | 20240216 | 153600 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 179 | 20240216 | 153500 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 180 | 20240216 | 153400 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 181 | 20240216 | 153300 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 182 | 20240216 | 153200 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 2874 |
| 183 | 20240216 | 153100 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 184 | 20240216 | 153000 | 1859486865 | 4355 | 4355 | 4355 | 4355 | 2874 |
| 185 | 20240216 | 152900 | 1846970595 | 4355 | 4355 | 4355 | 4355 | 0 |
| 186 | 20240216 | 152800 | 1846970595 | 4355 | 4355 | 4355 | 4355 | 0 |
| 187 | 20240216 | 152700 | 1846970595 | 4355 | 4355 | 4355 | 4355 | 0 |
| 188 | 20240216 | 152600 | 1846970595 | 4355 | 4355 | 4355 | 4355 | 0 |
| 189 | 20240216 | 152500 | 1846970595 | 4355 | 4355 | 4355 | 4355 | 0 |
| 190 | 20240216 | 152400 | 1846970595 | 4355 | 4355 | 4355 | 4355 | 0 |
| 191 | 20240216 | 152300 | 1846970595 | 4355 | 4355 | 4355 | 4355 | 0 |
| 192 | 20240216 | 152200 | 1846970595 | 4355 | 4355 | 4355 | 4355 | 0 |
| 193 | 20240216 | 152100 | 1846970595 | 4355 | 4355 | 4355 | 4355 | 0 |
| 194 | 20240216 | 152000 | 1846970595 | 4355 | 4355 | 4355 | 4355 | 0 |
| 195 | 20240216 | 151900 | 1846970595 | 4355 | 4355 | 4355 | 4340 | 2074 |
| 196 | 20240216 | 151800 | 1837962880 | 4365 | 4355 | 4365 | 4340 | 5901 |
| 197 | 20240216 | 151700 | 1812271155 | 4355 | 4345 | 4355 | 4340 | 24 |
| 198 | 20240216 | 151600 | 1812166900 | 4350 | 4345 | 4365 | 4345 | 320 |
| 199 | 20240216 | 151500 | 1810772115 | 4360 | 4365 | 4365 | 4340 | 150 |
| 200 | 20240216 | 151400 | 1810118800 | 4365 | 4350 | 4365 | 4340 | 1035 |
| 201 | 20240216 | 151300 | 1805606175 | 4335 | 4335 | 4355 | 4335 | 319 |
| 202 | 20240216 | 151200 | 1804219160 | 4335 | 4345 | 4345 | 4335 | 2755 |
| 203 | 20240216 | 151100 | 1792264940 | 4355 | 4345 | 4355 | 4340 | 695 |
| 204 | 20240216 | 151000 | 1789245140 | 4345 | 4345 | 4345 | 4340 | 474 |
| 205 | 20240216 | 150900 | 1787185670 | 4340 | 4345 | 4345 | 4340 | 104 |
| 206 | 20240216 | 150800 | 1786733900 | 4345 | 4345 | 4345 | 4340 | 929 |
| 207 | 20240216 | 150700 | 1782701265 | 4345 | 4340 | 4350 | 4340 | 267 |
| 208 | 20240216 | 150600 | 1781542310 | 4340 | 4355 | 4355 | 4340 | 1141 |
| 209 | 20240216 | 150500 | 1776590340 | 4355 | 4340 | 4355 | 4340 | 311 |
| 210 | 20240216 | 150400 | 1775240585 | 4355 | 4355 | 4355 | 4340 | 131 |
| 211 | 20240216 | 150300 | 1774670280 | 4355 | 4350 | 4355 | 4340 | 87 |
| 212 | 20240216 | 150200 | 1774292615 | 4340 | 4340 | 4355 | 4340 | 25 |
| 213 | 20240216 | 150100 | 1774184065 | 4340 | 4340 | 4355 | 4340 | 48 |
| 214 | 20240216 | 150000 | 1773975640 | 4345 | 4340 | 4360 | 4335 | 1292 |
| 215 | 20240216 | 145900 | 1768374160 | 4340 | 4335 | 4360 | 4335 | 34 |
| 216 | 20240216 | 145800 | 1768226405 | 4335 | 4340 | 4360 | 4335 | 1721 |
| 217 | 20240216 | 145700 | 1760764420 | 4340 | 4345 | 4345 | 4340 | 1339 |
| 218 | 20240216 | 145600 | 1754953120 | 4345 | 4350 | 4350 | 4345 | 593 |
| 219 | 20240216 | 145500 | 1752376170 | 4350 | 4350 | 4350 | 4350 | 351 |
| 220 | 20240216 | 145400 | 1750849320 | 4360 | 4350 | 4360 | 4350 | 128 |
| 221 | 20240216 | 145300 | 1750291355 | 4365 | 4360 | 4365 | 4350 | 462 |
| 222 | 20240216 | 145200 | 1748280440 | 4360 | 4355 | 4365 | 4355 | 330 |
| 223 | 20240216 | 145100 | 1746841455 | 4350 | 4355 | 4360 | 4350 | 454 |
| 224 | 20240216 | 145000 | 1744866530 | 4350 | 4350 | 4350 | 4350 | 10 |
| 225 | 20240216 | 144900 | 1744823030 | 4365 | 4355 | 4365 | 4325 | 11075 |
| 226 | 20240216 | 144800 | 1696733090 | 4360 | 4360 | 4365 | 4360 | 2330 |
| 227 | 20240216 | 144700 | 1686573835 | 4360 | 4365 | 4365 | 4360 | 90 |
| 228 | 20240216 | 144600 | 1686181430 | 4365 | 4360 | 4365 | 4360 | 64 |
| 229 | 20240216 | 144500 | 1685902140 | 4360 | 4365 | 4365 | 4360 | 134 |
| 230 | 20240216 | 144400 | 1685317235 | 4365 | 4360 | 4365 | 4360 | 284 |
| 231 | 20240216 | 144300 | 1684078990 | 4365 | 4365 | 4365 | 4365 | 24 |
| 232 | 20240216 | 144200 | 1683974230 | 4360 | 4370 | 4370 | 4360 | 1360 |
| 233 | 20240216 | 144100 | 1678040610 | 4370 | 4370 | 4370 | 4370 | 136 |
| 234 | 20240216 | 144000 | 1677446290 | 4365 | 4370 | 4370 | 4365 | 25 |
| 235 | 20240216 | 143900 | 1677337045 | 4370 | 4370 | 4370 | 4370 | 130 |
| 236 | 20240216 | 143800 | 1676768945 | 4370 | 4370 | 4370 | 4370 | 283 |
| 237 | 20240216 | 143700 | 1675532235 | 4370 | 4370 | 4370 | 4370 | 31 |
| 238 | 20240216 | 143600 | 1675396765 | 4370 | 4370 | 4375 | 4370 | 2022 |
| 239 | 20240216 | 143500 | 1666556940 | 4370 | 4370 | 4370 | 4365 | 114 |
| 240 | 20240216 | 143400 | 1666058905 | 4370 | 4370 | 4370 | 4370 | 54 |
| 241 | 20240216 | 143300 | 1665822925 | 4370 | 4365 | 4370 | 4365 | 732 |
| 242 | 20240216 | 143200 | 1662624125 | 4365 | 4365 | 4365 | 4365 | 144 |
| 243 | 20240216 | 143100 | 1661995565 | 4365 | 4365 | 4365 | 4365 | 84 |
| 244 | 20240216 | 143000 | 1661628905 | 4365 | 4360 | 4365 | 4360 | 891 |
| 245 | 20240216 | 142900 | 1657739695 | 4365 | 4360 | 4365 | 4360 | 18 |
| 246 | 20240216 | 142800 | 1657661135 | 4360 | 4360 | 4360 | 4360 | 54 |
| 247 | 20240216 | 142700 | 1657425695 | 4360 | 4360 | 4360 | 4360 | 0 |
| 248 | 20240216 | 142600 | 1657425695 | 4360 | 4360 | 4360 | 4360 | 81 |
| 249 | 20240216 | 142500 | 1657072535 | 4360 | 4370 | 4370 | 4360 | 40 |
| 250 | 20240216 | 142400 | 1656898125 | 4370 | 4360 | 4370 | 4355 | 378 |
| 251 | 20240216 | 142300 | 1655251860 | 4360 | 4365 | 4365 | 4360 | 698 |
| 252 | 20240216 | 142200 | 1652205155 | 4360 | 4365 | 4365 | 4360 | 21 |
| 253 | 20240216 | 142100 | 1652113575 | 4370 | 4360 | 4370 | 4355 | 266 |
| 254 | 20240216 | 142000 | 1650953705 | 4360 | 4360 | 4365 | 4360 | 246 |
| 255 | 20240216 | 141900 | 1649880835 | 4355 | 4360 | 4360 | 4355 | 175 |
| 256 | 20240216 | 141800 | 1649118650 | 4360 | 4360 | 4360 | 4360 | 1693 |
| 257 | 20240216 | 141700 | 1641737170 | 4360 | 4360 | 4360 | 4360 | 8 |
| 258 | 20240216 | 141600 | 1641702290 | 4375 | 4375 | 4375 | 4375 | 0 |
| 259 | 20240216 | 141500 | 1641702290 | 4375 | 4375 | 4375 | 4375 | 261 |
| 260 | 20240216 | 141400 | 1640560415 | 4360 | 4365 | 4365 | 4360 | 1780 |
| 261 | 20240216 | 141300 | 1632796605 | 4365 | 4365 | 4375 | 4365 | 78 |
| 262 | 20240216 | 141200 | 1632456040 | 4375 | 4360 | 4375 | 4360 | 1038 |
| 263 | 20240216 | 141100 | 1627926980 | 4360 | 4360 | 4365 | 4360 | 35 |
| 264 | 20240216 | 141000 | 1627774355 | 4365 | 4365 | 4365 | 4365 | 1394 |
| 265 | 20240216 | 140900 | 1621689545 | 4365 | 4370 | 4370 | 4365 | 863 |
| 266 | 20240216 | 140800 | 1617919605 | 4375 | 4370 | 4375 | 4370 | 141 |
| 267 | 20240216 | 140700 | 1617303335 | 4380 | 4370 | 4380 | 4370 | 26 |
| 268 | 20240216 | 140600 | 1617189700 | 4370 | 4375 | 4375 | 4370 | 101 |
| 269 | 20240216 | 140500 | 1616747845 | 4375 | 4375 | 4375 | 4375 | 17 |
| 270 | 20240216 | 140400 | 1616673470 | 4370 | 4370 | 4370 | 4370 | 107 |
| 271 | 20240216 | 140300 | 1616205880 | 4370 | 4375 | 4375 | 4370 | 126 |
| 272 | 20240216 | 140200 | 1615655215 | 4375 | 4370 | 4375 | 4370 | 50 |
| 273 | 20240216 | 140100 | 1615436665 | 4370 | 4370 | 4370 | 4370 | 1727 |
| 274 | 20240216 | 140000 | 1607889675 | 4375 | 4375 | 4375 | 4375 | 383 |
| 275 | 20240216 | 135900 | 1606214050 | 4380 | 4375 | 4380 | 4375 | 24 |
| 276 | 20240216 | 135800 | 1606108995 | 4375 | 4380 | 4385 | 4375 | 358 |
| 277 | 20240216 | 135700 | 1604540475 | 4380 | 4380 | 4380 | 4380 | 7 |
| 278 | 20240216 | 135600 | 1604509815 | 4385 | 4385 | 4385 | 4385 | 0 |
| 279 | 20240216 | 135500 | 1604509815 | 4385 | 4380 | 4385 | 4380 | 190 |
| 280 | 20240216 | 135400 | 1603677065 | 4380 | 4370 | 4380 | 4370 | 343 |
| 281 | 20240216 | 135300 | 1602174995 | 4370 | 4375 | 4375 | 4370 | 87 |
| 282 | 20240216 | 135200 | 1601794625 | 4380 | 4380 | 4380 | 4375 | 217 |
| 283 | 20240216 | 135100 | 1600844890 | 4380 | 4375 | 4380 | 4375 | 17 |
| 284 | 20240216 | 135000 | 1600770455 | 4380 | 4380 | 4380 | 4380 | 1 |
| 285 | 20240216 | 134900 | 1600766075 | 4380 | 4380 | 4380 | 4380 | 324 |
| 286 | 20240216 | 134800 | 1599346955 | 4380 | 4390 | 4390 | 4380 | 1394 |
| 287 | 20240216 | 134700 | 1593234225 | 4390 | 4390 | 4390 | 4390 | 1 |
| 288 | 20240216 | 134600 | 1593229835 | 4385 | 4385 | 4385 | 4385 | 73 |
| 289 | 20240216 | 134500 | 1592909730 | 4390 | 4395 | 4395 | 4390 | 720 |
| 290 | 20240216 | 134400 | 1589747920 | 4395 | 4390 | 4395 | 4390 | 1148 |
| 291 | 20240216 | 134300 | 1584702700 | 4395 | 4395 | 4395 | 4395 | 1103 |
| 292 | 20240216 | 134200 | 1579855015 | 4395 | 4390 | 4395 | 4390 | 53 |
| 293 | 20240216 | 134100 | 1579622205 | 4385 | 4390 | 4390 | 4385 | 1001 |
| 294 | 20240216 | 134000 | 1575232025 | 4390 | 4390 | 4390 | 4390 | 1497 |
| 295 | 20240216 | 133900 | 1568660195 | 4390 | 4395 | 4395 | 4385 | 27 |
| 296 | 20240216 | 133800 | 1568541775 | 4385 | 4390 | 4395 | 4385 | 513 |
| 297 | 20240216 | 133700 | 1566291145 | 4390 | 4390 | 4390 | 4390 | 844 |
| 298 | 20240216 | 133600 | 1562585985 | 4390 | 4390 | 4390 | 4390 | 102 |
| 299 | 20240216 | 133500 | 1562138205 | 4390 | 4395 | 4395 | 4390 | 110 |
| 300 | 20240216 | 133400 | 1561654785 | 4400 | 4400 | 4400 | 4400 | 4000 |
| 301 | 20240216 | 133300 | 1544054785 | 4395 | 4390 | 4400 | 4390 | 2601 |
| 302 | 20240216 | 133200 | 1532631395 | 4390 | 4390 | 4395 | 4390 | 77 |
| 303 | 20240216 | 133100 | 1532293115 | 4390 | 4390 | 4390 | 4390 | 30 |
| 304 | 20240216 | 133000 | 1532161415 | 4390 | 4390 | 4390 | 4390 | 0 |
| 305 | 20240216 | 132900 | 1532161415 | 4390 | 4385 | 4390 | 4385 | 2812 |
| 306 | 20240216 | 132800 | 1519819235 | 4380 | 4380 | 4380 | 4380 | 950 |
| 307 | 20240216 | 132700 | 1515658235 | 4390 | 4380 | 4390 | 4380 | 771 |
| 308 | 20240216 | 132600 | 1512278615 | 4380 | 4385 | 4385 | 4380 | 303 |
| 309 | 20240216 | 132500 | 1510951470 | 4380 | 4390 | 4390 | 4380 | 53 |
| 310 | 20240216 | 132400 | 1510718810 | 4385 | 4390 | 4390 | 4385 | 71 |
| 311 | 20240216 | 132300 | 1510407225 | 4385 | 4380 | 4385 | 4380 | 1695 |
| 312 | 20240216 | 132200 | 1502974780 | 4380 | 4380 | 4380 | 4380 | 112 |
| 313 | 20240216 | 132100 | 1502484220 | 4380 | 4380 | 4385 | 4380 | 223 |
| 314 | 20240216 | 132000 | 1501507375 | 4380 | 4375 | 4380 | 4375 | 333 |
| 315 | 20240216 | 131900 | 1500049410 | 4375 | 4375 | 4375 | 4375 | 340 |
| 316 | 20240216 | 131800 | 1498561910 | 4375 | 4375 | 4375 | 4375 | 157 |
| 317 | 20240216 | 131700 | 1497875035 | 4380 | 4380 | 4380 | 4380 | 19 |
| 318 | 20240216 | 131600 | 1497791815 | 4375 | 4380 | 4385 | 4375 | 212 |
| 319 | 20240216 | 131500 | 1496863285 | 4380 | 4380 | 4380 | 4380 | 679 |
| 320 | 20240216 | 131400 | 1493889265 | 4380 | 4380 | 4385 | 4375 | 925 |
| 321 | 20240216 | 131300 | 1489837805 | 4380 | 4385 | 4385 | 4380 | 82 |
| 322 | 20240216 | 131200 | 1489478390 | 4385 | 4385 | 4385 | 4385 | 333 |
| 323 | 20240216 | 131100 | 1488018185 | 4385 | 4390 | 4390 | 4385 | 157 |
| 324 | 20240216 | 131000 | 1487329565 | 4390 | 4380 | 4390 | 4380 | 554 |
| 325 | 20240216 | 130900 | 1484900420 | 4370 | 4375 | 4375 | 4370 | 5223 |
| 326 | 20240216 | 130800 | 1462073770 | 4370 | 4370 | 4370 | 4370 | 10 |
| 327 | 20240216 | 130700 | 1462030070 | 4375 | 4375 | 4375 | 4375 | 29 |
| 328 | 20240216 | 130600 | 1461903195 | 4375 | 4370 | 4375 | 4370 | 600 |
| 329 | 20240216 | 130500 | 1459280695 | 4370 | 4375 | 4380 | 4370 | 131 |
| 330 | 20240216 | 130400 | 1458707715 | 4375 | 4375 | 4375 | 4375 | 0 |
| 331 | 20240216 | 130300 | 1458707715 | 4375 | 4375 | 4375 | 4375 | 4160 |
| 332 | 20240216 | 130200 | 1440507715 | 4375 | 4375 | 4375 | 4375 | 197 |
| 333 | 20240216 | 130100 | 1439645840 | 4370 | 4360 | 4370 | 4360 | 2534 |
| 334 | 20240216 | 130000 | 1428595380 | 4360 | 4360 | 4360 | 4355 | 1227 |
| 335 | 20240216 | 125900 | 1423245910 | 4360 | 4360 | 4360 | 4360 | 40 |
| 336 | 20240216 | 125800 | 1423071510 | 4370 | 4370 | 4370 | 4370 | 102 |
| 337 | 20240216 | 125700 | 1422625770 | 4370 | 4370 | 4370 | 4370 | 0 |
| 338 | 20240216 | 125600 | 1422625770 | 4370 | 4370 | 4375 | 4370 | 1036 |
| 339 | 20240216 | 125500 | 1418098445 | 4370 | 4370 | 4370 | 4370 | 215 |
| 340 | 20240216 | 125400 | 1417158895 | 4370 | 4370 | 4370 | 4370 | 0 |
| 341 | 20240216 | 125300 | 1417158895 | 4370 | 4370 | 4370 | 4370 | 0 |
| 342 | 20240216 | 125200 | 1417158895 | 4370 | 4370 | 4370 | 4370 | 1131 |
| 343 | 20240216 | 125100 | 1412216425 | 4350 | 4350 | 4350 | 4350 | 35 |
| 344 | 20240216 | 125000 | 1412064175 | 4355 | 4355 | 4355 | 4355 | 503 |
| 345 | 20240216 | 124900 | 1409873610 | 4355 | 4355 | 4355 | 4355 | 340 |
| 346 | 20240216 | 124800 | 1408392910 | 4355 | 4345 | 4355 | 4345 | 25 |
| 347 | 20240216 | 124700 | 1408284135 | 4345 | 4350 | 4350 | 4345 | 956 |
| 348 | 20240216 | 124600 | 1404128035 | 4345 | 4355 | 4355 | 4345 | 485 |
| 349 | 20240216 | 124500 | 1402017710 | 4355 | 4375 | 4375 | 4355 | 1167 |
| 350 | 20240216 | 124400 | 1396928125 | 4370 | 4370 | 4370 | 4370 | 231 |
| 351 | 20240216 | 124300 | 1395918655 | 4375 | 4380 | 4380 | 4375 | 7151 |
| 352 | 20240216 | 124200 | 1364598545 | 4385 | 4390 | 4390 | 4385 | 282 |
| 353 | 20240216 | 124100 | 1363361410 | 4390 | 4390 | 4390 | 4390 | 5 |
| 354 | 20240216 | 124000 | 1363339460 | 4390 | 4385 | 4390 | 4380 | 942 |
| 355 | 20240216 | 123900 | 1359213060 | 4385 | 4385 | 4385 | 4385 | 464 |
| 356 | 20240216 | 123800 | 1357178420 | 4385 | 4395 | 4395 | 4385 | 337 |
| 357 | 20240216 | 123700 | 1355699485 | 4390 | 4390 | 4390 | 4390 | 1300 |
| 358 | 20240216 | 123600 | 1349992485 | 4395 | 4395 | 4395 | 4395 | 93 |
| 359 | 20240216 | 123500 | 1349583750 | 4395 | 4395 | 4395 | 4395 | 250 |
| 360 | 20240216 | 123400 | 1348485000 | 4400 | 4390 | 4400 | 4385 | 2770 |
| 361 | 20240216 | 123300 | 1336321875 | 4390 | 4400 | 4400 | 4380 | 1900 |
| 362 | 20240216 | 123200 | 1327980830 | 4395 | 4390 | 4405 | 4390 | 8238 |
| 363 | 20240216 | 123100 | 1291738610 | 4390 | 4395 | 4395 | 4380 | 3071 |
| 364 | 20240216 | 123000 | 1278245755 | 4400 | 4370 | 4400 | 4370 | 16375 |
| 365 | 20240216 | 122900 | 1206429015 | 4375 | 4365 | 4375 | 4365 | 315 |
| 366 | 20240216 | 122800 | 1205054030 | 4365 | 4375 | 4375 | 4365 | 328 |
| 367 | 20240216 | 122700 | 1203622030 | 4375 | 4365 | 4380 | 4365 | 5604 |
| 368 | 20240216 | 122600 | 1179128170 | 4360 | 4360 | 4360 | 4360 | 2445 |
| 369 | 20240216 | 122500 | 1168467970 | 4360 | 4360 | 4360 | 4360 | 185 |
| 370 | 20240216 | 122400 | 1167661370 | 4360 | 4360 | 4360 | 4360 | 138 |
| 371 | 20240216 | 122300 | 1167059690 | 4360 | 4360 | 4360 | 4360 | 1 |
| 372 | 20240216 | 122200 | 1167055330 | 4360 | 4360 | 4360 | 4360 | 38 |
| 373 | 20240216 | 122100 | 1166889650 | 4365 | 4360 | 4365 | 4360 | 6 |
| 374 | 20240216 | 122000 | 1166863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 375 | 20240216 | 121900 | 1166863480 | 4350 | 4350 | 4350 | 4350 | 181 |
| 376 | 20240216 | 121800 | 1166076130 | 4350 | 4350 | 4350 | 4350 | 887 |
| 377 | 20240216 | 121700 | 1162217680 | 4370 | 4370 | 4375 | 4370 | 370 |
| 378 | 20240216 | 121600 | 1160600630 | 4370 | 4370 | 4370 | 4370 | 251 |
| 379 | 20240216 | 121500 | 1159503760 | 4360 | 4360 | 4380 | 4340 | 9450 |
| 380 | 20240216 | 121400 | 1118336370 | 4365 | 4365 | 4365 | 4365 | 8 |
| 381 | 20240216 | 121300 | 1118301450 | 4350 | 4365 | 4365 | 4350 | 59 |
| 382 | 20240216 | 121200 | 1118044665 | 4365 | 4365 | 4370 | 4350 | 903 |
| 383 | 20240216 | 121100 | 1114101805 | 4350 | 4350 | 4355 | 4345 | 651 |
| 384 | 20240216 | 121000 | 1111270585 | 4345 | 4350 | 4350 | 4345 | 294 |
| 385 | 20240216 | 120900 | 1109991750 | 4345 | 4355 | 4355 | 4345 | 116 |
| 386 | 20240216 | 120800 | 1109487470 | 4350 | 4355 | 4355 | 4345 | 1050 |
| 387 | 20240216 | 120700 | 1104919185 | 4345 | 4370 | 4370 | 4345 | 3844 |
| 388 | 20240216 | 120600 | 1088173080 | 4365 | 4360 | 4365 | 4360 | 525 |
| 389 | 20240216 | 120500 | 1085881580 | 4360 | 4370 | 4370 | 4360 | 57 |
| 390 | 20240216 | 120400 | 1085632950 | 4370 | 4360 | 4370 | 4360 | 294 |
| 391 | 20240216 | 120300 | 1084349180 | 4360 | 4350 | 4360 | 4350 | 13111 |
| 392 | 20240216 | 120200 | 1027194550 | 4350 | 4355 | 4355 | 4350 | 1400 |
| 393 | 20240216 | 120100 | 1021100850 | 4360 | 4360 | 4360 | 4360 | 823 |
| 394 | 20240216 | 120000 | 1017512570 | 4365 | 4365 | 4365 | 4360 | 311 |
| 395 | 20240216 | 115900 | 1016155080 | 4365 | 4370 | 4370 | 4365 | 228 |
| 396 | 20240216 | 115800 | 1015159615 | 4370 | 4365 | 4370 | 4365 | 4755 |
| 397 | 20240216 | 115700 | 994403265 | 4365 | 4370 | 4370 | 4365 | 512 |
| 398 | 20240216 | 115600 | 992165850 | 4370 | 4370 | 4370 | 4370 | 570 |
| 399 | 20240216 | 115500 | 989674950 | 4370 | 4365 | 4370 | 4365 | 500 |
| 400 | 20240216 | 115400 | 987492165 | 4360 | 4360 | 4360 | 4360 | 10 |
| 401 | 20240216 | 115300 | 987448565 | 4360 | 4360 | 4360 | 4360 | 0 |
| 402 | 20240216 | 115200 | 987448565 | 4360 | 4360 | 4360 | 4360 | 0 |
| 403 | 20240216 | 115100 | 987448565 | 4360 | 4360 | 4360 | 4360 | 2 |
| 404 | 20240216 | 115000 | 987439845 | 4360 | 4350 | 4360 | 4350 | 196 |
| 405 | 20240216 | 114900 | 986585295 | 4360 | 4360 | 4360 | 4360 | 3000 |
| 406 | 20240216 | 114800 | 973505295 | 4365 | 4365 | 4365 | 4365 | 2702 |
| 407 | 20240216 | 114700 | 961711065 | 4360 | 4355 | 4360 | 4355 | 897 |
| 408 | 20240216 | 114600 | 957800150 | 4355 | 4355 | 4355 | 4355 | 629 |
| 409 | 20240216 | 114500 | 955060855 | 4355 | 4355 | 4355 | 4355 | 21 |
| 410 | 20240216 | 114400 | 954969400 | 4355 | 4360 | 4360 | 4355 | 146 |
| 411 | 20240216 | 114300 | 954333065 | 4365 | 4365 | 4365 | 4365 | 2 |
| 412 | 20240216 | 114200 | 954324335 | 4365 | 4360 | 4365 | 4360 | 1144 |
| 413 | 20240216 | 114100 | 949336275 | 4355 | 4360 | 4360 | 4355 | 1200 |
| 414 | 20240216 | 114000 | 944108590 | 4360 | 4360 | 4360 | 4360 | 0 |
| 415 | 20240216 | 113900 | 944108590 | 4360 | 4365 | 4365 | 4360 | 293 |
| 416 | 20240216 | 113800 | 942831105 | 4360 | 4360 | 4360 | 4360 | 110 |
| 417 | 20240216 | 113700 | 942351505 | 4365 | 4365 | 4365 | 4365 | 1 |
| 418 | 20240216 | 113600 | 942347140 | 4365 | 4365 | 4365 | 4365 | 0 |
| 419 | 20240216 | 113500 | 942347140 | 4365 | 4365 | 4365 | 4365 | 0 |
| 420 | 20240216 | 113400 | 942347140 | 4365 | 4365 | 4365 | 4365 | 471 |
| 421 | 20240216 | 113300 | 940291225 | 4365 | 4365 | 4365 | 4365 | 12 |
| 422 | 20240216 | 113200 | 940238845 | 4365 | 4365 | 4370 | 4365 | 66 |
| 423 | 20240216 | 113100 | 939950750 | 4370 | 4365 | 4370 | 4365 | 109 |
| 424 | 20240216 | 113000 | 939474935 | 4370 | 4365 | 4370 | 4365 | 158 |
| 425 | 20240216 | 112900 | 938784690 | 4365 | 4365 | 4365 | 4365 | 135 |
| 426 | 20240216 | 112800 | 938195415 | 4370 | 4375 | 4375 | 4365 | 935 |
| 427 | 20240216 | 112700 | 934110045 | 4375 | 4375 | 4375 | 4375 | 83 |
| 428 | 20240216 | 112600 | 933746920 | 4375 | 4380 | 4380 | 4375 | 168 |
| 429 | 20240216 | 112500 | 933011280 | 4380 | 4365 | 4380 | 4365 | 5216 |
| 430 | 20240216 | 112400 | 910185695 | 4360 | 4355 | 4360 | 4355 | 207 |
| 431 | 20240216 | 112300 | 909284175 | 4360 | 4365 | 4365 | 4360 | 17 |
| 432 | 20240216 | 112200 | 909210050 | 4365 | 4365 | 4365 | 4365 | 508 |
| 433 | 20240216 | 112100 | 906992630 | 4365 | 4370 | 4370 | 4365 | 101 |
| 434 | 20240216 | 112000 | 906551265 | 4370 | 4370 | 4370 | 4370 | 100 |
| 435 | 20240216 | 111900 | 906114265 | 4370 | 4370 | 4370 | 4370 | 29 |
| 436 | 20240216 | 111800 | 905987535 | 4370 | 4370 | 4370 | 4370 | 472 |
| 437 | 20240216 | 111700 | 903924895 | 4370 | 4375 | 4375 | 4370 | 63 |
| 438 | 20240216 | 111600 | 903649520 | 4375 | 4370 | 4375 | 4370 | 2594 |
| 439 | 20240216 | 111500 | 892313690 | 4370 | 4375 | 4375 | 4370 | 127 |
| 440 | 20240216 | 111400 | 891758450 | 4375 | 4375 | 4375 | 4375 | 1 |
| 441 | 20240216 | 111300 | 891754075 | 4375 | 4375 | 4375 | 4360 | 870 |
| 442 | 20240216 | 111200 | 887952325 | 4360 | 4360 | 4360 | 4360 | 110 |
| 443 | 20240216 | 111100 | 887472725 | 4360 | 4370 | 4370 | 4360 | 312 |
| 444 | 20240216 | 111000 | 886109325 | 4370 | 4370 | 4370 | 4370 | 16 |
| 445 | 20240216 | 110900 | 886039405 | 4370 | 4360 | 4370 | 4360 | 1617 |
| 446 | 20240216 | 110800 | 878978290 | 4360 | 4360 | 4360 | 4360 | 200 |
| 447 | 20240216 | 110700 | 878106290 | 4360 | 4360 | 4360 | 4360 | 5 |
| 448 | 20240216 | 110600 | 878084490 | 4360 | 4360 | 4360 | 4360 | 0 |
| 449 | 20240216 | 110500 | 878084490 | 4360 | 4365 | 4365 | 4360 | 101 |
| 450 | 20240216 | 110400 | 877644025 | 4365 | 4365 | 4365 | 4365 | 9 |
| 451 | 20240216 | 110300 | 877604740 | 4365 | 4370 | 4370 | 4360 | 531 |
| 452 | 20240216 | 110200 | 875286480 | 4370 | 4370 | 4370 | 4370 | 3 |
| 453 | 20240216 | 110100 | 875273370 | 4360 | 4360 | 4360 | 4360 | 0 |
| 454 | 20240216 | 110000 | 875273370 | 4360 | 4360 | 4360 | 4360 | 127 |
| 455 | 20240216 | 105900 | 874719650 | 4360 | 4365 | 4365 | 4360 | 120 |
| 456 | 20240216 | 105800 | 874196400 | 4365 | 4345 | 4365 | 4345 | 2703 |
| 457 | 20240216 | 105700 | 862419540 | 4350 | 4350 | 4350 | 4350 | 2 |
| 458 | 20240216 | 105600 | 862410840 | 4350 | 4345 | 4350 | 4340 | 2058 |
| 459 | 20240216 | 105500 | 853469980 | 4345 | 4345 | 4345 | 4345 | 367 |
| 460 | 20240216 | 105400 | 851875365 | 4350 | 4350 | 4350 | 4350 | 238 |
| 461 | 20240216 | 105300 | 850840065 | 4350 | 4350 | 4350 | 4350 | 4 |
| 462 | 20240216 | 105200 | 850822665 | 4345 | 4350 | 4350 | 4345 | 325 |
| 463 | 20240216 | 105100 | 849409970 | 4355 | 4355 | 4355 | 4345 | 121 |
| 464 | 20240216 | 105000 | 848883215 | 4345 | 4345 | 4345 | 4345 | 0 |
| 465 | 20240216 | 104900 | 848883215 | 4345 | 4355 | 4355 | 4345 | 2227 |
| 466 | 20240216 | 104800 | 839205935 | 4350 | 4345 | 4350 | 4345 | 409 |
| 467 | 20240216 | 104700 | 837428285 | 4345 | 4350 | 4355 | 4345 | 2053 |
| 468 | 20240216 | 104600 | 828502975 | 4350 | 4355 | 4355 | 4350 | 2549 |
| 469 | 20240216 | 104500 | 817414720 | 4360 | 4355 | 4360 | 4350 | 101 |
| 470 | 20240216 | 104400 | 816975350 | 4350 | 4355 | 4355 | 4350 | 1185 |
| 471 | 20240216 | 104300 | 811816670 | 4355 | 4350 | 4355 | 4350 | 108 |
| 472 | 20240216 | 104200 | 811346860 | 4355 | 4355 | 4355 | 4355 | 11 |
| 473 | 20240216 | 104100 | 811298955 | 4350 | 4350 | 4350 | 4350 | 192 |
| 474 | 20240216 | 104000 | 810463755 | 4350 | 4350 | 4350 | 4350 | 120 |
| 475 | 20240216 | 103900 | 809941755 | 4350 | 4340 | 4350 | 4340 | 115 |
| 476 | 20240216 | 103800 | 809442645 | 4340 | 4350 | 4350 | 4340 | 1477 |
| 477 | 20240216 | 103700 | 803022130 | 4350 | 4355 | 4355 | 4350 | 116 |
| 478 | 20240216 | 103600 | 802517500 | 4355 | 4355 | 4360 | 4355 | 353 |
| 479 | 20240216 | 103500 | 800979040 | 4360 | 4360 | 4360 | 4360 | 233 |
| 480 | 20240216 | 103400 | 799963160 | 4360 | 4365 | 4365 | 4360 | 719 |
| 481 | 20240216 | 103300 | 796828305 | 4365 | 4365 | 4365 | 4355 | 1074 |
| 482 | 20240216 | 103200 | 792144075 | 4365 | 4365 | 4365 | 4360 | 55 |
| 483 | 20240216 | 103100 | 791904050 | 4365 | 4365 | 4365 | 4360 | 340 |
| 484 | 20240216 | 103000 | 790420450 | 4365 | 4365 | 4365 | 4365 | 3096 |
| 485 | 20240216 | 102900 | 776906410 | 4365 | 4360 | 4365 | 4360 | 1256 |
| 486 | 20240216 | 102800 | 771427970 | 4360 | 4360 | 4360 | 4360 | 331 |
| 487 | 20240216 | 102700 | 769984810 | 4360 | 4360 | 4360 | 4350 | 233 |
| 488 | 20240216 | 102600 | 768968950 | 4355 | 4355 | 4355 | 4355 | 35 |
| 489 | 20240216 | 102500 | 768816525 | 4350 | 4350 | 4350 | 4350 | 43 |
| 490 | 20240216 | 102400 | 768629475 | 4355 | 4345 | 4355 | 4345 | 2676 |
| 491 | 20240216 | 102300 | 756995900 | 4345 | 4350 | 4350 | 4345 | 967 |
| 492 | 20240216 | 102200 | 752789525 | 4350 | 4350 | 4355 | 4350 | 749 |
| 493 | 20240216 | 102100 | 749531300 | 4355 | 4355 | 4355 | 4350 | 2780 |
| 494 | 20240216 | 102000 | 737436900 | 4355 | 4355 | 4355 | 4350 | 685 |
| 495 | 20240216 | 101900 | 734454475 | 4350 | 4350 | 4350 | 4350 | 232 |
| 496 | 20240216 | 101800 | 733445275 | 4355 | 4345 | 4355 | 4345 | 666 |
| 497 | 20240216 | 101700 | 730550265 | 4350 | 4340 | 4350 | 4340 | 1554 |
| 498 | 20240216 | 101600 | 723795945 | 4340 | 4340 | 4340 | 4340 | 51 |
| 499 | 20240216 | 101500 | 723574605 | 4340 | 4340 | 4340 | 4340 | 3 |
| 500 | 20240216 | 101400 | 723561585 | 4330 | 4330 | 4330 | 4330 | 0 |
| 501 | 20240216 | 101300 | 723561585 | 4330 | 4330 | 4330 | 4330 | 535 |
| 502 | 20240216 | 101200 | 721245035 | 4330 | 4350 | 4350 | 4330 | 3 |
| 503 | 20240216 | 101100 | 721232025 | 4350 | 4330 | 4350 | 4330 | 895 |
| 504 | 20240216 | 101000 | 717355210 | 4330 | 4330 | 4335 | 4330 | 524 |
| 505 | 20240216 | 100900 | 715086250 | 4335 | 4335 | 4335 | 4330 | 513 |
| 506 | 20240216 | 100800 | 712864240 | 4335 | 4340 | 4340 | 4335 | 1451 |
| 507 | 20240216 | 100700 | 706571910 | 4340 | 4345 | 4345 | 4340 | 99 |
| 508 | 20240216 | 100600 | 706142215 | 4345 | 4345 | 4345 | 4345 | 502 |
| 509 | 20240216 | 100500 | 703961025 | 4350 | 4350 | 4350 | 4350 | 1150 |
| 510 | 20240216 | 100400 | 698958525 | 4350 | 4350 | 4355 | 4350 | 625 |
| 511 | 20240216 | 100300 | 696237770 | 4350 | 4345 | 4350 | 4345 | 2972 |
| 512 | 20240216 | 100200 | 683313470 | 4345 | 4350 | 4350 | 4345 | 788 |
| 513 | 20240216 | 100100 | 679889595 | 4345 | 4345 | 4345 | 4345 | 25 |
| 514 | 20240216 | 100000 | 679780970 | 4345 | 4345 | 4345 | 4340 | 357 |
| 515 | 20240216 | 095900 | 678230485 | 4350 | 4345 | 4355 | 4340 | 5799 |
| 516 | 20240216 | 095800 | 653006955 | 4345 | 4330 | 4345 | 4330 | 3169 |
| 517 | 20240216 | 095700 | 639244115 | 4335 | 4330 | 4335 | 4330 | 745 |
| 518 | 20240216 | 095600 | 636015990 | 4330 | 4325 | 4330 | 4325 | 302 |
| 519 | 20240216 | 095500 | 634708840 | 4320 | 4315 | 4320 | 4315 | 224 |
| 520 | 20240216 | 095400 | 633741235 | 4320 | 4315 | 4320 | 4315 | 77 |
| 521 | 20240216 | 095300 | 633408975 | 4315 | 4315 | 4315 | 4315 | 116 |
| 522 | 20240216 | 095200 | 632908435 | 4320 | 4320 | 4320 | 4310 | 54 |
| 523 | 20240216 | 095100 | 632675575 | 4310 | 4310 | 4330 | 4310 | 508 |
| 524 | 20240216 | 095000 | 630486075 | 4310 | 4330 | 4330 | 4305 | 500 |
| 525 | 20240216 | 094900 | 628332245 | 4330 | 4315 | 4330 | 4315 | 263 |
| 526 | 20240216 | 094800 | 627195555 | 4300 | 4315 | 4320 | 4300 | 5024 |
| 527 | 20240216 | 094700 | 605527900 | 4335 | 4335 | 4335 | 4335 | 208 |
| 528 | 20240216 | 094600 | 604626220 | 4335 | 4335 | 4335 | 4335 | 1344 |
| 529 | 20240216 | 094500 | 598799980 | 4335 | 4310 | 4335 | 4310 | 831 |
| 530 | 20240216 | 094400 | 595213280 | 4330 | 4310 | 4330 | 4310 | 120 |
| 531 | 20240216 | 094300 | 594696060 | 4315 | 4330 | 4330 | 4315 | 1029 |
| 532 | 20240216 | 094200 | 590248580 | 4330 | 4330 | 4330 | 4325 | 658 |
| 533 | 20240216 | 094100 | 587399450 | 4330 | 4315 | 4330 | 4315 | 54 |
| 534 | 20240216 | 094000 | 587166355 | 4305 | 4290 | 4305 | 4290 | 919 |
| 535 | 20240216 | 093900 | 583216855 | 4290 | 4305 | 4305 | 4285 | 4445 |
| 536 | 20240216 | 093800 | 564151715 | 4305 | 4300 | 4305 | 4300 | 241 |
| 537 | 20240216 | 093700 | 563114860 | 4305 | 4295 | 4305 | 4285 | 6545 |
| 538 | 20240216 | 093600 | 535041735 | 4295 | 4295 | 4305 | 4295 | 3062 |
| 539 | 20240216 | 093500 | 521889400 | 4310 | 4305 | 4310 | 4295 | 5675 |
| 540 | 20240216 | 093400 | 497488535 | 4305 | 4300 | 4305 | 4300 | 1082 |
| 541 | 20240216 | 093300 | 492832425 | 4315 | 4315 | 4320 | 4305 | 10272 |
| 542 | 20240216 | 093200 | 448578980 | 4320 | 4335 | 4335 | 4320 | 4581 |
| 543 | 20240216 | 093100 | 428788890 | 4340 | 4340 | 4340 | 4315 | 2822 |
| 544 | 20240216 | 093000 | 416600885 | 4320 | 4320 | 4320 | 4320 | 300 |
| 545 | 20240216 | 092900 | 415304885 | 4315 | 4320 | 4340 | 4315 | 1508 |
| 546 | 20240216 | 092800 | 408787940 | 4325 | 4325 | 4345 | 4320 | 1656 |
| 547 | 20240216 | 092700 | 401628660 | 4325 | 4330 | 4330 | 4325 | 778 |
| 548 | 20240216 | 092600 | 398259980 | 4330 | 4345 | 4345 | 4330 | 508 |
| 549 | 20240216 | 092500 | 396060210 | 4345 | 4345 | 4345 | 4340 | 4 |
| 550 | 20240216 | 092400 | 396042835 | 4330 | 4350 | 4350 | 4330 | 749 |
| 551 | 20240216 | 092300 | 392790375 | 4350 | 4365 | 4365 | 4350 | 278 |
| 552 | 20240216 | 092200 | 391580980 | 4365 | 4350 | 4370 | 4345 | 1784 |
| 553 | 20240216 | 092100 | 383802020 | 4355 | 4325 | 4355 | 4320 | 2626 |
| 554 | 20240216 | 092000 | 372431405 | 4325 | 4335 | 4335 | 4325 | 1391 |
| 555 | 20240216 | 091900 | 366408570 | 4335 | 4350 | 4350 | 4335 | 5714 |
| 556 | 20240216 | 091800 | 341572700 | 4355 | 4345 | 4355 | 4345 | 826 |
| 557 | 20240216 | 091700 | 337982740 | 4345 | 4360 | 4365 | 4345 | 1432 |
| 558 | 20240216 | 091600 | 331752435 | 4365 | 4355 | 4365 | 4350 | 98 |
| 559 | 20240216 | 091500 | 331325685 | 4350 | 4355 | 4370 | 4350 | 773 |
| 560 | 20240216 | 091400 | 327958305 | 4355 | 4370 | 4370 | 4355 | 1465 |
| 561 | 20240216 | 091300 | 321563615 | 4365 | 4340 | 4370 | 4340 | 727 |
| 562 | 20240216 | 091200 | 318391435 | 4340 | 4365 | 4375 | 4325 | 9287 |
| 563 | 20240216 | 091100 | 278012535 | 4365 | 4370 | 4375 | 4360 | 2315 |
| 564 | 20240216 | 091000 | 267895390 | 4375 | 4375 | 4380 | 4360 | 8556 |
| 565 | 20240216 | 090900 | 230498570 | 4375 | 4370 | 4375 | 4360 | 1657 |
| 566 | 20240216 | 090800 | 223262280 | 4365 | 4365 | 4370 | 4365 | 383 |
| 567 | 20240216 | 090700 | 221589725 | 4365 | 4380 | 4380 | 4365 | 3112 |
| 568 | 20240216 | 090600 | 207974325 | 4380 | 4390 | 4390 | 4380 | 4310 |
| 569 | 20240216 | 090500 | 189077325 | 4390 | 4380 | 4400 | 4380 | 5911 |
| 570 | 20240216 | 090400 | 163154860 | 4380 | 4410 | 4410 | 4365 | 3286 |
| 571 | 20240216 | 090300 | 148702710 | 4410 | 4340 | 4410 | 4340 | 5251 |
| 572 | 20240216 | 090200 | 125716410 | 4340 | 4350 | 4355 | 4335 | 1957 |
| 573 | 20240216 | 090100 | 117216105 | 4350 | 4350 | 4350 | 4320 | 7758 |
| 574 | 20240216 | 090000 | 83652445 | 4350 | 4405 | 4410 | 4345 | 19054 |