28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 183300 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 16983 |
| 3 | 20240216 | 183200 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 4 | 20240216 | 183100 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 5 | 20240216 | 183000 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 6 | 20240216 | 182900 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 7 | 20240216 | 182800 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 8 | 20240216 | 182700 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 9 | 20240216 | 182600 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 10 | 20240216 | 182500 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 11 | 20240216 | 182400 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 12 | 20240216 | 182300 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 13 | 20240216 | 182200 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 14 | 20240216 | 182100 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 15 | 20240216 | 182000 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 16 | 20240216 | 181900 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 17 | 20240216 | 181800 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 18 | 20240216 | 181700 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 19 | 20240216 | 181600 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 20 | 20240216 | 181500 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 21 | 20240216 | 181400 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 22 | 20240216 | 181300 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 23 | 20240216 | 181200 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 24 | 20240216 | 181100 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 25 | 20240216 | 181000 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 26 | 20240216 | 180900 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 27 | 20240216 | 180800 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 28 | 20240216 | 180700 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 29 | 20240216 | 180600 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 30 | 20240216 | 180500 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 31 | 20240216 | 180400 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 32 | 20240216 | 180300 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 16983 |
| 33 | 20240216 | 180200 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 34 | 20240216 | 180100 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 35 | 20240216 | 180000 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 36 | 20240216 | 175900 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 37 | 20240216 | 175800 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 38 | 20240216 | 175700 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 39 | 20240216 | 175600 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 40 | 20240216 | 175500 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 41 | 20240216 | 175400 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 42 | 20240216 | 175300 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 43 | 20240216 | 175200 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 44 | 20240216 | 175100 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 45 | 20240216 | 175000 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 46 | 20240216 | 174900 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 47 | 20240216 | 174800 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 48 | 20240216 | 174700 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 49 | 20240216 | 174600 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 50 | 20240216 | 174500 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 51 | 20240216 | 174400 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 52 | 20240216 | 174300 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 53 | 20240216 | 174200 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 54 | 20240216 | 174100 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 55 | 20240216 | 174000 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 56 | 20240216 | 173900 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 57 | 20240216 | 173800 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 58 | 20240216 | 173700 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 59 | 20240216 | 173600 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 60 | 20240216 | 173500 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 61 | 20240216 | 173400 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 62 | 20240216 | 173300 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 16983 |
| 63 | 20240216 | 173200 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 64 | 20240216 | 173100 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 65 | 20240216 | 173000 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 66 | 20240216 | 172900 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 67 | 20240216 | 172800 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 68 | 20240216 | 172700 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 69 | 20240216 | 172600 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 70 | 20240216 | 172500 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 71 | 20240216 | 172400 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 72 | 20240216 | 172300 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 73 | 20240216 | 172200 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 74 | 20240216 | 172100 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 75 | 20240216 | 172000 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 76 | 20240216 | 171900 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 77 | 20240216 | 171800 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 78 | 20240216 | 171700 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 79 | 20240216 | 171600 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 80 | 20240216 | 171500 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 81 | 20240216 | 171400 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 82 | 20240216 | 171300 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 83 | 20240216 | 171200 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 84 | 20240216 | 171100 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 85 | 20240216 | 171000 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 86 | 20240216 | 170900 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 87 | 20240216 | 170800 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 88 | 20240216 | 170700 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 89 | 20240216 | 170600 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 90 | 20240216 | 170500 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 91 | 20240216 | 170400 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 92 | 20240216 | 170300 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 16983 |
| 93 | 20240216 | 170200 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 94 | 20240216 | 170100 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 95 | 20240216 | 170000 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 96 | 20240216 | 165900 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 97 | 20240216 | 165800 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 98 | 20240216 | 165700 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 99 | 20240216 | 165600 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 100 | 20240216 | 165500 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 101 | 20240216 | 165400 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 102 | 20240216 | 165300 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 103 | 20240216 | 165200 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 104 | 20240216 | 165100 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 105 | 20240216 | 165000 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 106 | 20240216 | 164900 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 107 | 20240216 | 164800 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 108 | 20240216 | 164700 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 109 | 20240216 | 164600 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 110 | 20240216 | 164500 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 111 | 20240216 | 164400 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 112 | 20240216 | 164300 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 113 | 20240216 | 164200 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 114 | 20240216 | 164100 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 115 | 20240216 | 164000 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 116 | 20240216 | 163900 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 117 | 20240216 | 163800 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 118 | 20240216 | 163700 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 119 | 20240216 | 163600 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 120 | 20240216 | 163500 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 121 | 20240216 | 163400 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 122 | 20240216 | 163300 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 16983 |
| 123 | 20240216 | 163200 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 124 | 20240216 | 163100 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 125 | 20240216 | 163000 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 126 | 20240216 | 162900 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 127 | 20240216 | 162800 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 128 | 20240216 | 162700 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 129 | 20240216 | 162600 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 130 | 20240216 | 162500 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 131 | 20240216 | 162400 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 132 | 20240216 | 162300 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 133 | 20240216 | 162200 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 134 | 20240216 | 162100 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 135 | 20240216 | 162000 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 136 | 20240216 | 161900 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 137 | 20240216 | 161800 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 138 | 20240216 | 161700 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 139 | 20240216 | 161600 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 140 | 20240216 | 161500 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 141 | 20240216 | 161400 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 142 | 20240216 | 161300 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 143 | 20240216 | 161200 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 144 | 20240216 | 161100 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 145 | 20240216 | 161000 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 146 | 20240216 | 160900 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 147 | 20240216 | 160800 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 148 | 20240216 | 160700 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 149 | 20240216 | 160600 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 150 | 20240216 | 160500 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 151 | 20240216 | 160400 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 152 | 20240216 | 160300 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 16983 |
| 153 | 20240216 | 160200 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 154 | 20240216 | 160100 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 155 | 20240216 | 160000 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 156 | 20240216 | 155900 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 157 | 20240216 | 155800 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 158 | 20240216 | 155700 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 159 | 20240216 | 155600 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 160 | 20240216 | 155500 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 161 | 20240216 | 155400 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 162 | 20240216 | 155300 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 163 | 20240216 | 155200 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 164 | 20240216 | 155100 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 165 | 20240216 | 155000 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 166 | 20240216 | 154900 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 167 | 20240216 | 154800 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 168 | 20240216 | 154700 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 169 | 20240216 | 154600 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 170 | 20240216 | 154500 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 171 | 20240216 | 154400 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 172 | 20240216 | 154300 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 173 | 20240216 | 154200 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 174 | 20240216 | 154100 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 175 | 20240216 | 154000 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 176 | 20240216 | 153900 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 177 | 20240216 | 153800 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 178 | 20240216 | 153700 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 179 | 20240216 | 153600 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 180 | 20240216 | 153500 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 181 | 20240216 | 153400 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 182 | 20240216 | 153300 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 16983 |
| 183 | 20240216 | 153200 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 184 | 20240216 | 153100 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 185 | 20240216 | 153000 | 4842602435 | 3855 | 3855 | 3855 | 3855 | 16983 |
| 186 | 20240216 | 152900 | 4777132970 | 3880 | 3880 | 3880 | 3880 | 0 |
| 187 | 20240216 | 152800 | 4777132970 | 3880 | 3880 | 3880 | 3880 | 0 |
| 188 | 20240216 | 152700 | 4777132970 | 3880 | 3880 | 3880 | 3880 | 0 |
| 189 | 20240216 | 152600 | 4777132970 | 3880 | 3880 | 3880 | 3880 | 0 |
| 190 | 20240216 | 152500 | 4777132970 | 3880 | 3880 | 3880 | 3880 | 0 |
| 191 | 20240216 | 152400 | 4777132970 | 3880 | 3880 | 3880 | 3880 | 0 |
| 192 | 20240216 | 152300 | 4777132970 | 3880 | 3880 | 3880 | 3880 | 0 |
| 193 | 20240216 | 152200 | 4777132970 | 3880 | 3880 | 3880 | 3880 | 0 |
| 194 | 20240216 | 152100 | 4777132970 | 3880 | 3880 | 3880 | 3880 | 0 |
| 195 | 20240216 | 152000 | 4777132970 | 3880 | 3880 | 3880 | 3880 | 0 |
| 196 | 20240216 | 151900 | 4777132970 | 3880 | 3900 | 3905 | 3875 | 9042 |
| 197 | 20240216 | 151800 | 4741967815 | 3905 | 3870 | 3920 | 3865 | 77239 |
| 198 | 20240216 | 151700 | 4441223490 | 3870 | 3845 | 3890 | 3845 | 12965 |
| 199 | 20240216 | 151600 | 4390948890 | 3845 | 3825 | 3865 | 3820 | 7812 |
| 200 | 20240216 | 151500 | 4360937285 | 3825 | 3810 | 3845 | 3810 | 29083 |
| 201 | 20240216 | 151400 | 4249578325 | 3810 | 3785 | 3810 | 3785 | 16180 |
| 202 | 20240216 | 151300 | 4188115945 | 3780 | 3780 | 3800 | 3775 | 23344 |
| 203 | 20240216 | 151200 | 4099638145 | 3780 | 3760 | 3785 | 3760 | 14186 |
| 204 | 20240216 | 151100 | 4046062365 | 3765 | 3765 | 3770 | 3750 | 1272 |
| 205 | 20240216 | 151000 | 4041279465 | 3765 | 3765 | 3770 | 3765 | 548 |
| 206 | 20240216 | 150900 | 4039215180 | 3760 | 3760 | 3765 | 3755 | 2178 |
| 207 | 20240216 | 150800 | 4031021020 | 3760 | 3760 | 3760 | 3755 | 4156 |
| 208 | 20240216 | 150700 | 4015403805 | 3775 | 3780 | 3780 | 3760 | 1557 |
| 209 | 20240216 | 150600 | 4009539215 | 3780 | 3755 | 3780 | 3740 | 16882 |
| 210 | 20240216 | 150500 | 3946052520 | 3770 | 3760 | 3770 | 3750 | 6663 |
| 211 | 20240216 | 150400 | 3920996255 | 3760 | 3745 | 3770 | 3745 | 14091 |
| 212 | 20240216 | 150300 | 3868038230 | 3745 | 3730 | 3750 | 3730 | 7177 |
| 213 | 20240216 | 150200 | 3841205830 | 3730 | 3730 | 3735 | 3725 | 782 |
| 214 | 20240216 | 150100 | 3838291660 | 3740 | 3740 | 3740 | 3725 | 3153 |
| 215 | 20240216 | 150000 | 3826531005 | 3740 | 3745 | 3750 | 3740 | 7163 |
| 216 | 20240216 | 145900 | 3799682480 | 3745 | 3720 | 3750 | 3720 | 33870 |
| 217 | 20240216 | 145800 | 3673142740 | 3720 | 3700 | 3730 | 3700 | 45214 |
| 218 | 20240216 | 145700 | 3504980040 | 3700 | 3695 | 3700 | 3695 | 5019 |
| 219 | 20240216 | 145600 | 3486409835 | 3695 | 3700 | 3700 | 3695 | 118 |
| 220 | 20240216 | 145500 | 3485973325 | 3695 | 3690 | 3695 | 3690 | 3741 |
| 221 | 20240216 | 145400 | 3472150420 | 3690 | 3695 | 3700 | 3690 | 4749 |
| 222 | 20240216 | 145300 | 3454604315 | 3695 | 3705 | 3705 | 3695 | 6378 |
| 223 | 20240216 | 145200 | 3431005305 | 3700 | 3700 | 3705 | 3700 | 3411 |
| 224 | 20240216 | 145100 | 3418369595 | 3700 | 3715 | 3715 | 3700 | 6212 |
| 225 | 20240216 | 145000 | 3395364275 | 3715 | 3710 | 3725 | 3705 | 9542 |
| 226 | 20240216 | 144900 | 3359962345 | 3710 | 3705 | 3710 | 3700 | 5395 |
| 227 | 20240216 | 144800 | 3339977125 | 3700 | 3695 | 3700 | 3695 | 7365 |
| 228 | 20240216 | 144700 | 3312726720 | 3700 | 3695 | 3700 | 3690 | 964 |
| 229 | 20240216 | 144600 | 3309162155 | 3695 | 3695 | 3695 | 3685 | 1322 |
| 230 | 20240216 | 144500 | 3304277555 | 3685 | 3695 | 3695 | 3685 | 15536 |
| 231 | 20240216 | 144400 | 3246937405 | 3695 | 3700 | 3700 | 3695 | 101 |
| 232 | 20240216 | 144300 | 3246563710 | 3695 | 3700 | 3700 | 3695 | 1814 |
| 233 | 20240216 | 144200 | 3239853410 | 3695 | 3700 | 3700 | 3695 | 11683 |
| 234 | 20240216 | 144100 | 3196626580 | 3710 | 3710 | 3715 | 3690 | 26847 |
| 235 | 20240216 | 144000 | 3097338355 | 3725 | 3700 | 3730 | 3700 | 52904 |
| 236 | 20240216 | 143900 | 2900871375 | 3700 | 3700 | 3700 | 3700 | 110 |
| 237 | 20240216 | 143800 | 2900464375 | 3705 | 3705 | 3705 | 3705 | 570 |
| 238 | 20240216 | 143700 | 2898352525 | 3700 | 3700 | 3705 | 3700 | 369 |
| 239 | 20240216 | 143600 | 2896987220 | 3700 | 3700 | 3705 | 3700 | 351 |
| 240 | 20240216 | 143500 | 2895688515 | 3705 | 3700 | 3705 | 3700 | 6766 |
| 241 | 20240216 | 143400 | 2870651515 | 3700 | 3700 | 3700 | 3700 | 2980 |
| 242 | 20240216 | 143300 | 2859625515 | 3700 | 3705 | 3705 | 3700 | 141 |
| 243 | 20240216 | 143200 | 2859103315 | 3700 | 3705 | 3705 | 3700 | 12662 |
| 244 | 20240216 | 143100 | 2812243915 | 3705 | 3700 | 3705 | 3695 | 15882 |
| 245 | 20240216 | 143000 | 2753470335 | 3700 | 3690 | 3700 | 3690 | 12186 |
| 246 | 20240216 | 142900 | 2708445480 | 3690 | 3685 | 3690 | 3685 | 5960 |
| 247 | 20240216 | 142800 | 2686482380 | 3680 | 3680 | 3680 | 3680 | 2728 |
| 248 | 20240216 | 142700 | 2676443340 | 3680 | 3685 | 3685 | 3680 | 1495 |
| 249 | 20240216 | 142600 | 2670939740 | 3690 | 3690 | 3690 | 3690 | 0 |
| 250 | 20240216 | 142500 | 2670939740 | 3690 | 3690 | 3690 | 3690 | 0 |
| 251 | 20240216 | 142400 | 2670939740 | 3690 | 3690 | 3690 | 3690 | 100 |
| 252 | 20240216 | 142300 | 2670570740 | 3685 | 3680 | 3685 | 3680 | 12795 |
| 253 | 20240216 | 142200 | 2623466500 | 3675 | 3665 | 3675 | 3665 | 25942 |
| 254 | 20240216 | 142100 | 2528169315 | 3665 | 3665 | 3665 | 3665 | 0 |
| 255 | 20240216 | 142000 | 2528169315 | 3665 | 3665 | 3665 | 3665 | 0 |
| 256 | 20240216 | 141900 | 2528169315 | 3665 | 3665 | 3665 | 3665 | 1 |
| 257 | 20240216 | 141800 | 2528165650 | 3670 | 3665 | 3670 | 3665 | 21 |
| 258 | 20240216 | 141700 | 2528088585 | 3665 | 3665 | 3665 | 3665 | 5001 |
| 259 | 20240216 | 141600 | 2509759920 | 3670 | 3675 | 3675 | 3670 | 5469 |
| 260 | 20240216 | 141500 | 2489679980 | 3675 | 3675 | 3675 | 3675 | 36 |
| 261 | 20240216 | 141400 | 2489547680 | 3675 | 3675 | 3675 | 3675 | 5007 |
| 262 | 20240216 | 141300 | 2471146955 | 3675 | 3675 | 3675 | 3675 | 7102 |
| 263 | 20240216 | 141200 | 2445047105 | 3670 | 3670 | 3670 | 3670 | 10000 |
| 264 | 20240216 | 141100 | 2408347105 | 3670 | 3670 | 3670 | 3670 | 0 |
| 265 | 20240216 | 141000 | 2408347105 | 3670 | 3670 | 3670 | 3670 | 60 |
| 266 | 20240216 | 140900 | 2408126905 | 3670 | 3670 | 3670 | 3670 | 803 |
| 267 | 20240216 | 140800 | 2405179895 | 3670 | 3670 | 3670 | 3670 | 0 |
| 268 | 20240216 | 140700 | 2405179895 | 3670 | 3670 | 3670 | 3670 | 50 |
| 269 | 20240216 | 140600 | 2404996395 | 3670 | 3670 | 3670 | 3670 | 0 |
| 270 | 20240216 | 140500 | 2404996395 | 3670 | 3670 | 3670 | 3670 | 0 |
| 271 | 20240216 | 140400 | 2404996395 | 3670 | 3670 | 3670 | 3670 | 500 |
| 272 | 20240216 | 140300 | 2403161395 | 3670 | 3670 | 3670 | 3670 | 16 |
| 273 | 20240216 | 140200 | 2403102675 | 3670 | 3675 | 3675 | 3670 | 5023 |
| 274 | 20240216 | 140100 | 2384668260 | 3680 | 3680 | 3680 | 3680 | 0 |
| 275 | 20240216 | 140000 | 2384668260 | 3680 | 3680 | 3680 | 3680 | 93 |
| 276 | 20240216 | 135900 | 2384326020 | 3680 | 3680 | 3680 | 3680 | 0 |
| 277 | 20240216 | 135800 | 2384326020 | 3680 | 3680 | 3680 | 3680 | 110 |
| 278 | 20240216 | 135700 | 2383921220 | 3680 | 3680 | 3680 | 3675 | 2065 |
| 279 | 20240216 | 135600 | 2376332020 | 3675 | 3675 | 3675 | 3675 | 1 |
| 280 | 20240216 | 135500 | 2376328345 | 3675 | 3680 | 3680 | 3675 | 2064 |
| 281 | 20240216 | 135400 | 2368742825 | 3675 | 3675 | 3675 | 3675 | 1836 |
| 282 | 20240216 | 135300 | 2361995525 | 3675 | 3685 | 3685 | 3675 | 10059 |
| 283 | 20240216 | 135200 | 2325021065 | 3690 | 3690 | 3690 | 3690 | 0 |
| 284 | 20240216 | 135100 | 2325021065 | 3690 | 3685 | 3690 | 3685 | 164 |
| 285 | 20240216 | 135000 | 2324416405 | 3685 | 3685 | 3685 | 3685 | 368 |
| 286 | 20240216 | 134900 | 2323060325 | 3690 | 3690 | 3690 | 3690 | 100 |
| 287 | 20240216 | 134800 | 2322691325 | 3685 | 3685 | 3685 | 3685 | 2483 |
| 288 | 20240216 | 134700 | 2313541470 | 3680 | 3680 | 3680 | 3680 | 2637 |
| 289 | 20240216 | 134600 | 2303837310 | 3675 | 3675 | 3675 | 3675 | 1001 |
| 290 | 20240216 | 134500 | 2300158635 | 3675 | 3680 | 3685 | 3675 | 1075 |
| 291 | 20240216 | 134400 | 2296203560 | 3675 | 3680 | 3680 | 3675 | 706 |
| 292 | 20240216 | 134300 | 2293608760 | 3680 | 3690 | 3690 | 3680 | 6540 |
| 293 | 20240216 | 134200 | 2269537915 | 3690 | 3675 | 3690 | 3675 | 8028 |
| 294 | 20240216 | 134100 | 2239989130 | 3675 | 3675 | 3675 | 3675 | 5 |
| 295 | 20240216 | 134000 | 2239970755 | 3675 | 3680 | 3680 | 3675 | 292 |
| 296 | 20240216 | 133900 | 2238896245 | 3675 | 3675 | 3675 | 3675 | 3000 |
| 297 | 20240216 | 133800 | 2227871245 | 3680 | 3680 | 3680 | 3680 | 100 |
| 298 | 20240216 | 133700 | 2227503245 | 3675 | 3675 | 3680 | 3675 | 5167 |
| 299 | 20240216 | 133600 | 2208513695 | 3675 | 3675 | 3675 | 3670 | 2688 |
| 300 | 20240216 | 133500 | 2198642300 | 3675 | 3670 | 3675 | 3670 | 17376 |
| 301 | 20240216 | 133400 | 2134853310 | 3655 | 3675 | 3675 | 3655 | 20107 |
| 302 | 20240216 | 133300 | 2061265615 | 3670 | 3670 | 3670 | 3670 | 0 |
| 303 | 20240216 | 133200 | 2061265615 | 3670 | 3670 | 3670 | 3670 | 10 |
| 304 | 20240216 | 133100 | 2061228915 | 3675 | 3670 | 3675 | 3670 | 863 |
| 305 | 20240216 | 133000 | 2058061385 | 3670 | 3670 | 3670 | 3670 | 0 |
| 306 | 20240216 | 132900 | 2058061385 | 3670 | 3665 | 3670 | 3665 | 5001 |
| 307 | 20240216 | 132800 | 2039707725 | 3665 | 3665 | 3665 | 3665 | 65 |
| 308 | 20240216 | 132700 | 2039469500 | 3665 | 3665 | 3665 | 3665 | 0 |
| 309 | 20240216 | 132600 | 2039469500 | 3665 | 3660 | 3665 | 3660 | 62 |
| 310 | 20240216 | 132500 | 2039242275 | 3665 | 3660 | 3670 | 3660 | 444 |
| 311 | 20240216 | 132400 | 2037616280 | 3660 | 3665 | 3670 | 3660 | 18522 |
| 312 | 20240216 | 132300 | 1969725720 | 3665 | 3665 | 3665 | 3665 | 656 |
| 313 | 20240216 | 132200 | 1967321480 | 3665 | 3660 | 3665 | 3660 | 11 |
| 314 | 20240216 | 132100 | 1967281170 | 3660 | 3660 | 3660 | 3660 | 200 |
| 315 | 20240216 | 132000 | 1966549170 | 3665 | 3665 | 3665 | 3665 | 64 |
| 316 | 20240216 | 131900 | 1966314610 | 3660 | 3660 | 3660 | 3660 | 5 |
| 317 | 20240216 | 131800 | 1966296310 | 3665 | 3670 | 3670 | 3665 | 9782 |
| 318 | 20240216 | 131700 | 1930439075 | 3675 | 3675 | 3675 | 3670 | 165 |
| 319 | 20240216 | 131600 | 1929832705 | 3675 | 3675 | 3675 | 3675 | 0 |
| 320 | 20240216 | 131500 | 1929832705 | 3675 | 3680 | 3680 | 3675 | 1223 |
| 321 | 20240216 | 131400 | 1925338170 | 3675 | 3680 | 3680 | 3675 | 269 |
| 322 | 20240216 | 131300 | 1924349270 | 3680 | 3680 | 3680 | 3680 | 1000 |
| 323 | 20240216 | 131200 | 1920669270 | 3680 | 3680 | 3680 | 3680 | 0 |
| 324 | 20240216 | 131100 | 1920669270 | 3680 | 3680 | 3680 | 3680 | 64 |
| 325 | 20240216 | 131000 | 1920433750 | 3675 | 3675 | 3675 | 3675 | 0 |
| 326 | 20240216 | 130900 | 1920433750 | 3675 | 3675 | 3675 | 3675 | 0 |
| 327 | 20240216 | 130800 | 1920433750 | 3675 | 3675 | 3675 | 3670 | 806 |
| 328 | 20240216 | 130700 | 1917471750 | 3675 | 3685 | 3685 | 3670 | 6580 |
| 329 | 20240216 | 130600 | 1893290480 | 3685 | 3695 | 3695 | 3685 | 2565 |
| 330 | 20240216 | 130500 | 1883835385 | 3695 | 3685 | 3700 | 3685 | 53143 |
| 331 | 20240216 | 130400 | 1687539425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 332 | 20240216 | 130300 | 1687539425 | 3690 | 3680 | 3690 | 3680 | 17241 |
| 333 | 20240216 | 130200 | 1624030740 | 3675 | 3675 | 3675 | 3675 | 0 |
| 334 | 20240216 | 130100 | 1624030740 | 3675 | 3680 | 3680 | 3675 | 14 |
| 335 | 20240216 | 130000 | 1623979240 | 3680 | 3670 | 3680 | 3670 | 10197 |
| 336 | 20240216 | 125900 | 1586540320 | 3665 | 3665 | 3665 | 3665 | 100 |
| 337 | 20240216 | 125800 | 1586173820 | 3670 | 3670 | 3670 | 3670 | 569 |
| 338 | 20240216 | 125700 | 1584085590 | 3670 | 3670 | 3670 | 3670 | 64 |
| 339 | 20240216 | 125600 | 1583850710 | 3665 | 3665 | 3665 | 3665 | 100 |
| 340 | 20240216 | 125500 | 1583484210 | 3670 | 3670 | 3670 | 3670 | 1 |
| 341 | 20240216 | 125400 | 1583480540 | 3670 | 3670 | 3670 | 3665 | 1222 |
| 342 | 20240216 | 125300 | 1578996300 | 3665 | 3665 | 3665 | 3665 | 98 |
| 343 | 20240216 | 125200 | 1578637130 | 3670 | 3670 | 3670 | 3670 | 492 |
| 344 | 20240216 | 125100 | 1576831490 | 3670 | 3665 | 3670 | 3665 | 6010 |
| 345 | 20240216 | 125000 | 1554779790 | 3665 | 3670 | 3670 | 3665 | 1392 |
| 346 | 20240216 | 124900 | 1549671155 | 3675 | 3675 | 3675 | 3675 | 0 |
| 347 | 20240216 | 124800 | 1549671155 | 3675 | 3675 | 3675 | 3675 | 577 |
| 348 | 20240216 | 124700 | 1547550680 | 3675 | 3680 | 3680 | 3675 | 809 |
| 349 | 20240216 | 124600 | 1544574060 | 3680 | 3680 | 3685 | 3680 | 5839 |
| 350 | 20240216 | 124500 | 1523086535 | 3675 | 3665 | 3675 | 3665 | 9617 |
| 351 | 20240216 | 124400 | 1487761030 | 3665 | 3665 | 3665 | 3665 | 57 |
| 352 | 20240216 | 124300 | 1487552125 | 3665 | 3665 | 3665 | 3660 | 1049 |
| 353 | 20240216 | 124200 | 1483708040 | 3665 | 3660 | 3665 | 3660 | 3595 |
| 354 | 20240216 | 124100 | 1470542370 | 3655 | 3655 | 3655 | 3655 | 111 |
| 355 | 20240216 | 124000 | 1470136665 | 3660 | 3655 | 3660 | 3655 | 114 |
| 356 | 20240216 | 123900 | 1469719675 | 3655 | 3655 | 3655 | 3655 | 120 |
| 357 | 20240216 | 123800 | 1469281075 | 3660 | 3660 | 3660 | 3655 | 7405 |
| 358 | 20240216 | 123700 | 1442212795 | 3660 | 3660 | 3660 | 3660 | 10155 |
| 359 | 20240216 | 123600 | 1405045495 | 3655 | 3655 | 3660 | 3655 | 3103 |
| 360 | 20240216 | 123500 | 1393693735 | 3650 | 3655 | 3655 | 3650 | 64 |
| 361 | 20240216 | 123400 | 1393459835 | 3655 | 3650 | 3655 | 3650 | 104 |
| 362 | 20240216 | 123300 | 1393080215 | 3655 | 3650 | 3655 | 3650 | 9772 |
| 363 | 20240216 | 123200 | 1357397085 | 3650 | 3645 | 3650 | 3645 | 128 |
| 364 | 20240216 | 123100 | 1356930385 | 3650 | 3645 | 3650 | 3645 | 133 |
| 365 | 20240216 | 123000 | 1356445280 | 3645 | 3640 | 3645 | 3640 | 2819 |
| 366 | 20240216 | 122900 | 1346170525 | 3645 | 3645 | 3645 | 3645 | 6117 |
| 367 | 20240216 | 122800 | 1323874060 | 3640 | 3635 | 3640 | 3635 | 1646 |
| 368 | 20240216 | 122700 | 1317884360 | 3640 | 3640 | 3640 | 3640 | 2 |
| 369 | 20240216 | 122600 | 1317877080 | 3645 | 3640 | 3645 | 3640 | 193 |
| 370 | 20240216 | 122500 | 1317174235 | 3635 | 3635 | 3635 | 3635 | 100 |
| 371 | 20240216 | 122400 | 1316810735 | 3645 | 3635 | 3645 | 3635 | 5001 |
| 372 | 20240216 | 122300 | 1298632090 | 3635 | 3640 | 3640 | 3635 | 235 |
| 373 | 20240216 | 122200 | 1297777190 | 3640 | 3640 | 3640 | 3640 | 3366 |
| 374 | 20240216 | 122100 | 1285524950 | 3635 | 3635 | 3635 | 3635 | 100 |
| 375 | 20240216 | 122000 | 1285161450 | 3640 | 3640 | 3640 | 3640 | 64 |
| 376 | 20240216 | 121900 | 1284928490 | 3635 | 3635 | 3635 | 3635 | 100 |
| 377 | 20240216 | 121800 | 1284564990 | 3640 | 3640 | 3640 | 3640 | 0 |
| 378 | 20240216 | 121700 | 1284564990 | 3640 | 3635 | 3640 | 3635 | 164 |
| 379 | 20240216 | 121600 | 1283968530 | 3635 | 3635 | 3635 | 3635 | 1178 |
| 380 | 20240216 | 121500 | 1279686500 | 3630 | 3630 | 3630 | 3630 | 700 |
| 381 | 20240216 | 121400 | 1277145500 | 3630 | 3635 | 3635 | 3630 | 166 |
| 382 | 20240216 | 121300 | 1276542590 | 3635 | 3635 | 3635 | 3635 | 5638 |
| 383 | 20240216 | 121200 | 1256048460 | 3635 | 3635 | 3635 | 3635 | 100 |
| 384 | 20240216 | 121100 | 1255684960 | 3640 | 3645 | 3645 | 3640 | 80 |
| 385 | 20240216 | 121000 | 1255393695 | 3635 | 3640 | 3640 | 3635 | 1321 |
| 386 | 20240216 | 120900 | 1250585755 | 3645 | 3645 | 3645 | 3645 | 91 |
| 387 | 20240216 | 120800 | 1250254060 | 3640 | 3640 | 3640 | 3640 | 100 |
| 388 | 20240216 | 120700 | 1249890060 | 3645 | 3640 | 3645 | 3640 | 38 |
| 389 | 20240216 | 120600 | 1249751555 | 3640 | 3635 | 3640 | 3635 | 270 |
| 390 | 20240216 | 120500 | 1248769260 | 3635 | 3635 | 3635 | 3635 | 1161 |
| 391 | 20240216 | 120400 | 1244549025 | 3625 | 3625 | 3625 | 3625 | 0 |
| 392 | 20240216 | 120300 | 1244549025 | 3625 | 3630 | 3630 | 3625 | 601 |
| 393 | 20240216 | 120200 | 1242370075 | 3630 | 3630 | 3630 | 3630 | 0 |
| 394 | 20240216 | 120100 | 1242370075 | 3630 | 3630 | 3630 | 3630 | 100 |
| 395 | 20240216 | 120000 | 1242007075 | 3635 | 3635 | 3635 | 3635 | 64 |
| 396 | 20240216 | 115900 | 1241774435 | 3635 | 3630 | 3635 | 3625 | 271 |
| 397 | 20240216 | 115800 | 1240790705 | 3625 | 3625 | 3625 | 3625 | 0 |
| 398 | 20240216 | 115700 | 1240790705 | 3625 | 3625 | 3625 | 3625 | 100 |
| 399 | 20240216 | 115600 | 1240428205 | 3630 | 3630 | 3630 | 3630 | 0 |
| 400 | 20240216 | 115500 | 1240428205 | 3630 | 3630 | 3630 | 3630 | 0 |
| 401 | 20240216 | 115400 | 1240428205 | 3630 | 3630 | 3630 | 3630 | 100 |
| 402 | 20240216 | 115300 | 1240065205 | 3630 | 3630 | 3630 | 3630 | 0 |
| 403 | 20240216 | 115200 | 1240065205 | 3630 | 3630 | 3630 | 3630 | 100 |
| 404 | 20240216 | 115100 | 1239702205 | 3630 | 3630 | 3630 | 3630 | 0 |
| 405 | 20240216 | 115000 | 1239702205 | 3630 | 3630 | 3630 | 3630 | 564 |
| 406 | 20240216 | 114900 | 1237654885 | 3635 | 3635 | 3635 | 3635 | 64 |
| 407 | 20240216 | 114800 | 1237422245 | 3635 | 3635 | 3635 | 3635 | 73 |
| 408 | 20240216 | 114700 | 1237156890 | 3640 | 3640 | 3640 | 3640 | 0 |
| 409 | 20240216 | 114600 | 1237156890 | 3640 | 3635 | 3640 | 3635 | 164 |
| 410 | 20240216 | 114500 | 1236560430 | 3640 | 3640 | 3640 | 3640 | 2773 |
| 411 | 20240216 | 114400 | 1226466710 | 3640 | 3640 | 3640 | 3640 | 0 |
| 412 | 20240216 | 114300 | 1226466710 | 3640 | 3640 | 3645 | 3640 | 1665 |
| 413 | 20240216 | 114200 | 1220403285 | 3640 | 3640 | 3640 | 3640 | 1197 |
| 414 | 20240216 | 114100 | 1216046205 | 3640 | 3640 | 3640 | 3640 | 100 |
| 415 | 20240216 | 114000 | 1215682205 | 3645 | 3645 | 3645 | 3645 | 65 |
| 416 | 20240216 | 113900 | 1215445280 | 3640 | 3640 | 3640 | 3640 | 100 |
| 417 | 20240216 | 113800 | 1215081280 | 3645 | 3645 | 3645 | 3645 | 0 |
| 418 | 20240216 | 113700 | 1215081280 | 3645 | 3645 | 3645 | 3645 | 2065 |
| 419 | 20240216 | 113600 | 1207554355 | 3640 | 3640 | 3640 | 3640 | 50 |
| 420 | 20240216 | 113500 | 1207372355 | 3640 | 3650 | 3650 | 3640 | 166 |
| 421 | 20240216 | 113400 | 1206767465 | 3645 | 3645 | 3645 | 3645 | 242 |
| 422 | 20240216 | 113300 | 1205885375 | 3640 | 3640 | 3640 | 3640 | 0 |
| 423 | 20240216 | 113200 | 1205885375 | 3640 | 3645 | 3645 | 3640 | 1090 |
| 424 | 20240216 | 113100 | 1201915325 | 3640 | 3640 | 3640 | 3640 | 0 |
| 425 | 20240216 | 113000 | 1201915325 | 3640 | 3640 | 3640 | 3640 | 100 |
| 426 | 20240216 | 112900 | 1201551325 | 3650 | 3650 | 3650 | 3640 | 800 |
| 427 | 20240216 | 112800 | 1198632000 | 3640 | 3645 | 3645 | 3640 | 120 |
| 428 | 20240216 | 112700 | 1198195100 | 3650 | 3650 | 3650 | 3650 | 2 |
| 429 | 20240216 | 112600 | 1198187800 | 3640 | 3635 | 3645 | 3635 | 1732 |
| 430 | 20240216 | 112500 | 1191883115 | 3640 | 3640 | 3640 | 3640 | 0 |
| 431 | 20240216 | 112400 | 1191883115 | 3640 | 3635 | 3640 | 3630 | 6811 |
| 432 | 20240216 | 112300 | 1167126710 | 3640 | 3640 | 3640 | 3640 | 64 |
| 433 | 20240216 | 112200 | 1166893750 | 3635 | 3635 | 3635 | 3635 | 1000 |
| 434 | 20240216 | 112100 | 1163258750 | 3635 | 3635 | 3635 | 3635 | 100 |
| 435 | 20240216 | 112000 | 1162895250 | 3640 | 3640 | 3640 | 3640 | 65 |
| 436 | 20240216 | 111900 | 1162658650 | 3640 | 3640 | 3640 | 3640 | 35 |
| 437 | 20240216 | 111800 | 1162531250 | 3640 | 3640 | 3640 | 3640 | 0 |
| 438 | 20240216 | 111700 | 1162531250 | 3640 | 3640 | 3645 | 3640 | 140 |
| 439 | 20240216 | 111600 | 1162021600 | 3640 | 3635 | 3650 | 3635 | 1094 |
| 440 | 20240216 | 111500 | 1158044180 | 3630 | 3640 | 3640 | 3630 | 194 |
| 441 | 20240216 | 111400 | 1157339165 | 3640 | 3640 | 3640 | 3640 | 0 |
| 442 | 20240216 | 111300 | 1157339165 | 3640 | 3635 | 3640 | 3635 | 116 |
| 443 | 20240216 | 111200 | 1156917430 | 3640 | 3635 | 3640 | 3635 | 565 |
| 444 | 20240216 | 111100 | 1154860835 | 3635 | 3640 | 3640 | 3635 | 105 |
| 445 | 20240216 | 111000 | 1154478660 | 3635 | 3640 | 3640 | 3635 | 302 |
| 446 | 20240216 | 110900 | 1153380880 | 3640 | 3640 | 3640 | 3640 | 64 |
| 447 | 20240216 | 110800 | 1153147920 | 3635 | 3640 | 3640 | 3635 | 101 |
| 448 | 20240216 | 110700 | 1152780780 | 3640 | 3640 | 3640 | 3640 | 0 |
| 449 | 20240216 | 110600 | 1152780780 | 3640 | 3640 | 3640 | 3635 | 849 |
| 450 | 20240216 | 110500 | 1149690920 | 3640 | 3635 | 3640 | 3635 | 1080 |
| 451 | 20240216 | 110400 | 1145763260 | 3635 | 3635 | 3635 | 3635 | 100 |
| 452 | 20240216 | 110300 | 1145399760 | 3640 | 3640 | 3640 | 3640 | 65 |
| 453 | 20240216 | 110200 | 1145163160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 454 | 20240216 | 110100 | 1145163160 | 3635 | 3635 | 3635 | 3635 | 100 |
| 455 | 20240216 | 110000 | 1144799660 | 3640 | 3640 | 3650 | 3640 | 14931 |
| 456 | 20240216 | 105900 | 1090414640 | 3640 | 3640 | 3645 | 3640 | 6149 |
| 457 | 20240216 | 105800 | 1068032250 | 3640 | 3630 | 3640 | 3630 | 2069 |
| 458 | 20240216 | 105700 | 1060514720 | 3625 | 3625 | 3625 | 3625 | 100 |
| 459 | 20240216 | 105600 | 1060152220 | 3630 | 3630 | 3630 | 3630 | 0 |
| 460 | 20240216 | 105500 | 1060152220 | 3630 | 3630 | 3630 | 3630 | 65 |
| 461 | 20240216 | 105400 | 1059916270 | 3630 | 3630 | 3630 | 3630 | 0 |
| 462 | 20240216 | 105300 | 1059916270 | 3630 | 3630 | 3630 | 3630 | 40 |
| 463 | 20240216 | 105200 | 1059771070 | 3630 | 3630 | 3630 | 3630 | 25 |
| 464 | 20240216 | 105100 | 1059680320 | 3625 | 3625 | 3625 | 3625 | 0 |
| 465 | 20240216 | 105000 | 1059680320 | 3625 | 3630 | 3630 | 3625 | 1100 |
| 466 | 20240216 | 104900 | 1055692460 | 3630 | 3630 | 3630 | 3630 | 0 |
| 467 | 20240216 | 104800 | 1055692460 | 3630 | 3625 | 3630 | 3625 | 4106 |
| 468 | 20240216 | 104700 | 1040803180 | 3625 | 3625 | 3625 | 3625 | 1485 |
| 469 | 20240216 | 104600 | 1035420055 | 3620 | 3625 | 3630 | 3620 | 3644 |
| 470 | 20240216 | 104500 | 1022227590 | 3625 | 3625 | 3625 | 3625 | 0 |
| 471 | 20240216 | 104400 | 1022227590 | 3625 | 3625 | 3625 | 3625 | 64 |
| 472 | 20240216 | 104300 | 1021995590 | 3620 | 3620 | 3620 | 3620 | 687 |
| 473 | 20240216 | 104200 | 1019508650 | 3620 | 3625 | 3625 | 3620 | 1419 |
| 474 | 20240216 | 104100 | 1014369515 | 3635 | 3625 | 3635 | 3625 | 565 |
| 475 | 20240216 | 104000 | 1012317600 | 3625 | 3625 | 3625 | 3625 | 0 |
| 476 | 20240216 | 103900 | 1012317600 | 3625 | 3625 | 3625 | 3625 | 102 |
| 477 | 20240216 | 103800 | 1011947850 | 3630 | 3625 | 3630 | 3625 | 164 |
| 478 | 20240216 | 103700 | 1011353030 | 3625 | 3625 | 3625 | 3625 | 100 |
| 479 | 20240216 | 103600 | 1010990530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 480 | 20240216 | 103500 | 1010990530 | 3625 | 3630 | 3630 | 3625 | 249 |
| 481 | 20240216 | 103400 | 1010087160 | 3630 | 3630 | 3630 | 3630 | 80 |
| 482 | 20240216 | 103300 | 1009796760 | 3635 | 3635 | 3635 | 3635 | 1033 |
| 483 | 20240216 | 103200 | 1006041805 | 3640 | 3640 | 3640 | 3640 | 4 |
| 484 | 20240216 | 103100 | 1006027245 | 3640 | 3630 | 3640 | 3630 | 2627 |
| 485 | 20240216 | 103000 | 996470965 | 3630 | 3620 | 3630 | 3620 | 4142 |
| 486 | 20240216 | 102900 | 981467375 | 3620 | 3620 | 3620 | 3620 | 65 |
| 487 | 20240216 | 102800 | 981232075 | 3615 | 3615 | 3615 | 3615 | 100 |
| 488 | 20240216 | 102700 | 980870575 | 3620 | 3620 | 3620 | 3620 | 0 |
| 489 | 20240216 | 102600 | 980870575 | 3620 | 3615 | 3620 | 3615 | 1529 |
| 490 | 20240216 | 102500 | 975336095 | 3620 | 3620 | 3620 | 3620 | 3 |
| 491 | 20240216 | 102400 | 975325235 | 3615 | 3615 | 3620 | 3615 | 617 |
| 492 | 20240216 | 102300 | 973092380 | 3620 | 3620 | 3620 | 3620 | 0 |
| 493 | 20240216 | 102200 | 973092380 | 3620 | 3610 | 3620 | 3605 | 5671 |
| 494 | 20240216 | 102100 | 952590495 | 3615 | 3615 | 3615 | 3615 | 64 |
| 495 | 20240216 | 102000 | 952359135 | 3610 | 3610 | 3610 | 3610 | 8 |
| 496 | 20240216 | 101900 | 952330255 | 3610 | 3615 | 3615 | 3610 | 552 |
| 497 | 20240216 | 101800 | 950336540 | 3615 | 3615 | 3615 | 3615 | 75 |
| 498 | 20240216 | 101700 | 950065415 | 3610 | 3610 | 3610 | 3610 | 100 |
| 499 | 20240216 | 101600 | 949704415 | 3620 | 3615 | 3620 | 3610 | 4344 |
| 500 | 20240216 | 101500 | 933993650 | 3605 | 3605 | 3605 | 3605 | 100 |
| 501 | 20240216 | 101400 | 933633150 | 3600 | 3595 | 3600 | 3595 | 4296 |
| 502 | 20240216 | 101300 | 918187770 | 3595 | 3610 | 3615 | 3595 | 24234 |
| 503 | 20240216 | 101200 | 830856950 | 3620 | 3620 | 3620 | 3620 | 428 |
| 504 | 20240216 | 101100 | 829307590 | 3620 | 3620 | 3620 | 3620 | 100 |
| 505 | 20240216 | 101000 | 828945590 | 3625 | 3625 | 3625 | 3625 | 100 |
| 506 | 20240216 | 100900 | 828583090 | 3625 | 3620 | 3625 | 3620 | 2237 |
| 507 | 20240216 | 100800 | 820483965 | 3620 | 3630 | 3630 | 3620 | 200 |
| 508 | 20240216 | 100700 | 819758965 | 3620 | 3620 | 3620 | 3620 | 0 |
| 509 | 20240216 | 100600 | 819758965 | 3620 | 3610 | 3620 | 3610 | 5395 |
| 510 | 20240216 | 100500 | 800231520 | 3615 | 3615 | 3615 | 3615 | 1282 |
| 511 | 20240216 | 100400 | 795597090 | 3610 | 3610 | 3610 | 3610 | 100 |
| 512 | 20240216 | 100300 | 795236090 | 3615 | 3610 | 3615 | 3605 | 3293 |
| 513 | 20240216 | 100200 | 783350460 | 3610 | 3610 | 3610 | 3610 | 715 |
| 514 | 20240216 | 100100 | 780769310 | 3615 | 3610 | 3615 | 3610 | 254 |
| 515 | 20240216 | 100000 | 779852355 | 3610 | 3610 | 3610 | 3610 | 1104 |
| 516 | 20240216 | 095900 | 775866915 | 3615 | 3605 | 3620 | 3605 | 12976 |
| 517 | 20240216 | 095800 | 728996740 | 3600 | 3600 | 3600 | 3600 | 30 |
| 518 | 20240216 | 095700 | 728888740 | 3605 | 3605 | 3605 | 3605 | 5 |
| 519 | 20240216 | 095600 | 728870715 | 3610 | 3605 | 3610 | 3605 | 11 |
| 520 | 20240216 | 095500 | 728831050 | 3600 | 3605 | 3605 | 3600 | 246 |
| 521 | 20240216 | 095400 | 727944720 | 3605 | 3605 | 3605 | 3605 | 4604 |
| 522 | 20240216 | 095300 | 711347300 | 3605 | 3605 | 3605 | 3605 | 101 |
| 523 | 20240216 | 095200 | 710983195 | 3605 | 3600 | 3605 | 3600 | 304 |
| 524 | 20240216 | 095100 | 709887670 | 3600 | 3605 | 3610 | 3600 | 1892 |
| 525 | 20240216 | 095000 | 703067015 | 3605 | 3605 | 3605 | 3605 | 269 |
| 526 | 20240216 | 094900 | 702097270 | 3610 | 3615 | 3615 | 3605 | 6978 |
| 527 | 20240216 | 094800 | 676881255 | 3615 | 3620 | 3620 | 3615 | 341 |
| 528 | 20240216 | 094700 | 675647750 | 3630 | 3615 | 3635 | 3610 | 8763 |
| 529 | 20240216 | 094600 | 643962090 | 3615 | 3615 | 3615 | 3615 | 395 |
| 530 | 20240216 | 094500 | 642534165 | 3620 | 3615 | 3620 | 3615 | 50 |
| 531 | 20240216 | 094400 | 642353360 | 3615 | 3620 | 3620 | 3615 | 6825 |
| 532 | 20240216 | 094300 | 617654090 | 3620 | 3625 | 3625 | 3620 | 301 |
| 533 | 20240216 | 094200 | 616563005 | 3625 | 3635 | 3635 | 3625 | 2422 |
| 534 | 20240216 | 094100 | 607761645 | 3625 | 3625 | 3625 | 3625 | 74 |
| 535 | 20240216 | 094000 | 607493395 | 3625 | 3630 | 3630 | 3625 | 399 |
| 536 | 20240216 | 093900 | 606045740 | 3640 | 3630 | 3640 | 3630 | 1643 |
| 537 | 20240216 | 093800 | 600081520 | 3625 | 3625 | 3625 | 3625 | 113 |
| 538 | 20240216 | 093700 | 599671895 | 3625 | 3620 | 3625 | 3620 | 125 |
| 539 | 20240216 | 093600 | 599218875 | 3620 | 3625 | 3625 | 3620 | 61 |
| 540 | 20240216 | 093500 | 598998000 | 3620 | 3620 | 3620 | 3620 | 351 |
| 541 | 20240216 | 093400 | 597727380 | 3625 | 3620 | 3625 | 3620 | 1019 |
| 542 | 20240216 | 093300 | 594038550 | 3625 | 3635 | 3640 | 3625 | 2358 |
| 543 | 20240216 | 093200 | 585485445 | 3635 | 3640 | 3640 | 3635 | 5603 |
| 544 | 20240216 | 093100 | 565110950 | 3655 | 3650 | 3655 | 3645 | 2144 |
| 545 | 20240216 | 093000 | 557294845 | 3650 | 3650 | 3650 | 3650 | 83 |
| 546 | 20240216 | 092900 | 556991895 | 3650 | 3655 | 3660 | 3645 | 999 |
| 547 | 20240216 | 092800 | 553339850 | 3655 | 3655 | 3655 | 3655 | 3 |
| 548 | 20240216 | 092700 | 553328885 | 3670 | 3655 | 3670 | 3655 | 1200 |
| 549 | 20240216 | 092600 | 548941665 | 3655 | 3665 | 3665 | 3655 | 2496 |
| 550 | 20240216 | 092500 | 539794835 | 3675 | 3660 | 3675 | 3660 | 318 |
| 551 | 20240216 | 092400 | 538629375 | 3675 | 3665 | 3675 | 3665 | 3585 |
| 552 | 20240216 | 092300 | 525489345 | 3670 | 3675 | 3680 | 3670 | 549 |
| 553 | 20240216 | 092200 | 523474320 | 3670 | 3645 | 3675 | 3640 | 15466 |
| 554 | 20240216 | 092100 | 466767100 | 3655 | 3655 | 3655 | 3650 | 386 |
| 555 | 20240216 | 092000 | 465357605 | 3655 | 3645 | 3655 | 3635 | 3890 |
| 556 | 20240216 | 091900 | 451198540 | 3640 | 3660 | 3660 | 3640 | 4189 |
| 557 | 20240216 | 091800 | 435914520 | 3660 | 3655 | 3670 | 3655 | 2814 |
| 558 | 20240216 | 091700 | 425617185 | 3660 | 3660 | 3660 | 3660 | 52 |
| 559 | 20240216 | 091600 | 425426865 | 3655 | 3660 | 3670 | 3655 | 2385 |
| 560 | 20240216 | 091500 | 416682600 | 3660 | 3650 | 3665 | 3650 | 2031 |
| 561 | 20240216 | 091400 | 409250910 | 3655 | 3655 | 3655 | 3655 | 100 |
| 562 | 20240216 | 091300 | 408885410 | 3645 | 3660 | 3660 | 3645 | 2377 |
| 563 | 20240216 | 091200 | 400197065 | 3655 | 3655 | 3660 | 3655 | 3105 |
| 564 | 20240216 | 091100 | 388848285 | 3655 | 3655 | 3655 | 3650 | 1440 |
| 565 | 20240216 | 091000 | 383587225 | 3660 | 3675 | 3675 | 3655 | 6472 |
| 566 | 20240216 | 090900 | 359864310 | 3675 | 3685 | 3685 | 3675 | 860 |
| 567 | 20240216 | 090800 | 356701880 | 3675 | 3675 | 3680 | 3665 | 10640 |
| 568 | 20240216 | 090700 | 317597800 | 3675 | 3665 | 3710 | 3665 | 39059 |
| 569 | 20240216 | 090600 | 173216590 | 3670 | 3655 | 3680 | 3650 | 3008 |
| 570 | 20240216 | 090500 | 162189925 | 3650 | 3670 | 3675 | 3650 | 4602 |
| 571 | 20240216 | 090400 | 145321185 | 3680 | 3640 | 3680 | 3635 | 17183 |
| 572 | 20240216 | 090300 | 82429280 | 3635 | 3625 | 3650 | 3625 | 5067 |
| 573 | 20240216 | 090200 | 63979365 | 3620 | 3635 | 3635 | 3620 | 2 |
| 574 | 20240216 | 090100 | 63972110 | 3635 | 3635 | 3640 | 3620 | 5926 |
| 575 | 20240216 | 090000 | 42450375 | 3640 | 3630 | 3645 | 3620 | 11704 |