29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 185400 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 28597 |
| 3 | 20240216 | 185300 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 4 | 20240216 | 185200 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 5 | 20240216 | 185100 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 6 | 20240216 | 185000 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 7 | 20240216 | 184900 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 8 | 20240216 | 184800 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 9 | 20240216 | 184700 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 10 | 20240216 | 184600 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 11 | 20240216 | 184500 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 12 | 20240216 | 184400 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 13 | 20240216 | 184300 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 14 | 20240216 | 184200 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 15 | 20240216 | 184100 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 16 | 20240216 | 184000 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 17 | 20240216 | 183900 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 18 | 20240216 | 183800 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 19 | 20240216 | 183700 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 20 | 20240216 | 183600 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 21 | 20240216 | 183500 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 22 | 20240216 | 183400 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 23 | 20240216 | 183300 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 24 | 20240216 | 183200 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 25 | 20240216 | 183100 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 26 | 20240216 | 183000 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 27 | 20240216 | 182900 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 28 | 20240216 | 182800 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 29 | 20240216 | 182700 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 30 | 20240216 | 182600 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 31 | 20240216 | 182500 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 32 | 20240216 | 182400 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 28597 |
| 33 | 20240216 | 182300 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 34 | 20240216 | 182200 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 35 | 20240216 | 182100 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 36 | 20240216 | 182000 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 37 | 20240216 | 181900 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 38 | 20240216 | 181800 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 39 | 20240216 | 181700 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 40 | 20240216 | 181600 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 41 | 20240216 | 181500 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 42 | 20240216 | 181400 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 43 | 20240216 | 181300 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 44 | 20240216 | 181200 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 45 | 20240216 | 181100 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 46 | 20240216 | 181000 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 47 | 20240216 | 180900 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 48 | 20240216 | 180800 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 49 | 20240216 | 180700 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 50 | 20240216 | 180600 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 51 | 20240216 | 180500 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 52 | 20240216 | 180400 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 53 | 20240216 | 180300 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 54 | 20240216 | 180200 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 55 | 20240216 | 180100 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 56 | 20240216 | 180000 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 57 | 20240216 | 175900 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 58 | 20240216 | 175800 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 59 | 20240216 | 175700 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 60 | 20240216 | 175600 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 61 | 20240216 | 175500 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 62 | 20240216 | 175400 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 28597 |
| 63 | 20240216 | 175300 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 64 | 20240216 | 175200 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 65 | 20240216 | 175100 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 66 | 20240216 | 175000 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 67 | 20240216 | 174900 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 68 | 20240216 | 174800 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 69 | 20240216 | 174700 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 70 | 20240216 | 174600 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 71 | 20240216 | 174500 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 72 | 20240216 | 174400 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 73 | 20240216 | 174300 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 74 | 20240216 | 174200 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 75 | 20240216 | 174100 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 76 | 20240216 | 174000 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 77 | 20240216 | 173900 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 78 | 20240216 | 173800 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 79 | 20240216 | 173700 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 80 | 20240216 | 173600 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 81 | 20240216 | 173500 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 82 | 20240216 | 173400 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 83 | 20240216 | 173300 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 84 | 20240216 | 173200 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 85 | 20240216 | 173100 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 86 | 20240216 | 173000 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 87 | 20240216 | 172900 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 88 | 20240216 | 172800 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 89 | 20240216 | 172700 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 90 | 20240216 | 172600 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 91 | 20240216 | 172500 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 92 | 20240216 | 172400 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 28597 |
| 93 | 20240216 | 172300 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 94 | 20240216 | 172200 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 95 | 20240216 | 172100 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 96 | 20240216 | 172000 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 97 | 20240216 | 171900 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 98 | 20240216 | 171800 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 99 | 20240216 | 171700 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 100 | 20240216 | 171600 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 101 | 20240216 | 171500 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 102 | 20240216 | 171400 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 103 | 20240216 | 171300 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 104 | 20240216 | 171200 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 105 | 20240216 | 171100 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 106 | 20240216 | 171000 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 107 | 20240216 | 170900 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 108 | 20240216 | 170800 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 109 | 20240216 | 170700 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 110 | 20240216 | 170600 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 111 | 20240216 | 170500 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 112 | 20240216 | 170400 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 113 | 20240216 | 170300 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 114 | 20240216 | 170200 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 115 | 20240216 | 170100 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 116 | 20240216 | 170000 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 117 | 20240216 | 165900 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 118 | 20240216 | 165800 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 119 | 20240216 | 165700 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 120 | 20240216 | 165600 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 121 | 20240216 | 165500 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 122 | 20240216 | 165400 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 28597 |
| 123 | 20240216 | 165300 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 124 | 20240216 | 165200 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 125 | 20240216 | 165100 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 126 | 20240216 | 165000 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 127 | 20240216 | 164900 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 128 | 20240216 | 164800 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 129 | 20240216 | 164700 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 130 | 20240216 | 164600 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 131 | 20240216 | 164500 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 132 | 20240216 | 164400 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 133 | 20240216 | 164300 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 134 | 20240216 | 164200 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 135 | 20240216 | 164100 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 136 | 20240216 | 164000 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 137 | 20240216 | 163900 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 138 | 20240216 | 163800 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 139 | 20240216 | 163700 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 140 | 20240216 | 163600 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 141 | 20240216 | 163500 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 142 | 20240216 | 163400 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 143 | 20240216 | 163300 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 144 | 20240216 | 163200 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 145 | 20240216 | 163100 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 146 | 20240216 | 163000 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 147 | 20240216 | 162900 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 148 | 20240216 | 162800 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 149 | 20240216 | 162700 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 150 | 20240216 | 162600 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 151 | 20240216 | 162500 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 152 | 20240216 | 162400 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 28597 |
| 153 | 20240216 | 162300 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 154 | 20240216 | 162200 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 155 | 20240216 | 162100 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 156 | 20240216 | 162000 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 157 | 20240216 | 161900 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 158 | 20240216 | 161800 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 159 | 20240216 | 161700 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 160 | 20240216 | 161600 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 161 | 20240216 | 161500 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 162 | 20240216 | 161400 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 163 | 20240216 | 161300 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 164 | 20240216 | 161200 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 165 | 20240216 | 161100 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 166 | 20240216 | 161000 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 167 | 20240216 | 160900 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 168 | 20240216 | 160800 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 169 | 20240216 | 160700 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 170 | 20240216 | 160600 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 171 | 20240216 | 160500 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 172 | 20240216 | 160400 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 173 | 20240216 | 160300 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 174 | 20240216 | 160200 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 175 | 20240216 | 160100 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 176 | 20240216 | 160000 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 177 | 20240216 | 155900 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 178 | 20240216 | 155800 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 179 | 20240216 | 155700 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 180 | 20240216 | 155600 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 181 | 20240216 | 155500 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 182 | 20240216 | 155400 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 28597 |
| 183 | 20240216 | 155300 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 184 | 20240216 | 155200 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 185 | 20240216 | 155100 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 186 | 20240216 | 155000 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 187 | 20240216 | 154900 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 188 | 20240216 | 154800 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 189 | 20240216 | 154700 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 190 | 20240216 | 154600 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 191 | 20240216 | 154500 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 192 | 20240216 | 154400 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 193 | 20240216 | 154300 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 194 | 20240216 | 154200 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 195 | 20240216 | 154100 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 196 | 20240216 | 154000 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 197 | 20240216 | 153900 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 198 | 20240216 | 153800 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 199 | 20240216 | 153700 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 200 | 20240216 | 153600 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 201 | 20240216 | 153500 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 202 | 20240216 | 153400 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 203 | 20240216 | 153300 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 204 | 20240216 | 153200 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 205 | 20240216 | 153100 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 0 |
| 206 | 20240216 | 153000 | 2153445870 | 3790 | 3790 | 3790 | 3790 | 28597 |
| 207 | 20240216 | 152900 | 2045063240 | 3775 | 3775 | 3775 | 3775 | 0 |
| 208 | 20240216 | 152800 | 2045063240 | 3775 | 3775 | 3775 | 3775 | 0 |
| 209 | 20240216 | 152700 | 2045063240 | 3775 | 3775 | 3775 | 3775 | 0 |
| 210 | 20240216 | 152600 | 2045063240 | 3775 | 3775 | 3775 | 3775 | 0 |
| 211 | 20240216 | 152500 | 2045063240 | 3775 | 3775 | 3775 | 3775 | 0 |
| 212 | 20240216 | 152400 | 2045063240 | 3775 | 3775 | 3775 | 3775 | 0 |
| 213 | 20240216 | 152300 | 2045063240 | 3775 | 3775 | 3775 | 3775 | 0 |
| 214 | 20240216 | 152200 | 2045063240 | 3775 | 3775 | 3775 | 3775 | 0 |
| 215 | 20240216 | 152100 | 2045063240 | 3775 | 3775 | 3775 | 3775 | 0 |
| 216 | 20240216 | 152000 | 2045063240 | 3775 | 3775 | 3775 | 3775 | 0 |
| 217 | 20240216 | 151900 | 2045063240 | 3775 | 3775 | 3780 | 3775 | 4870 |
| 218 | 20240216 | 151800 | 2026678805 | 3780 | 3770 | 3780 | 3770 | 3112 |
| 219 | 20240216 | 151700 | 2014927780 | 3780 | 3775 | 3780 | 3775 | 2940 |
| 220 | 20240216 | 151600 | 2003826120 | 3775 | 3770 | 3775 | 3770 | 151 |
| 221 | 20240216 | 151500 | 2003256410 | 3775 | 3775 | 3775 | 3775 | 1934 |
| 222 | 20240216 | 151400 | 1995955560 | 3775 | 3770 | 3775 | 3765 | 3281 |
| 223 | 20240216 | 151300 | 1983587445 | 3765 | 3775 | 3775 | 3765 | 3128 |
| 224 | 20240216 | 151200 | 1971794410 | 3775 | 3775 | 3780 | 3770 | 2989 |
| 225 | 20240216 | 151100 | 1960504805 | 3775 | 3765 | 3775 | 3765 | 6337 |
| 226 | 20240216 | 151000 | 1936596090 | 3765 | 3760 | 3765 | 3760 | 135 |
| 227 | 20240216 | 150900 | 1936088135 | 3760 | 3760 | 3760 | 3760 | 9 |
| 228 | 20240216 | 150800 | 1936054295 | 3755 | 3765 | 3765 | 3755 | 1140 |
| 229 | 20240216 | 150700 | 1931773290 | 3770 | 3760 | 3770 | 3760 | 8 |
| 230 | 20240216 | 150600 | 1931743160 | 3770 | 3755 | 3770 | 3755 | 8451 |
| 231 | 20240216 | 150500 | 1899952000 | 3755 | 3755 | 3755 | 3755 | 147 |
| 232 | 20240216 | 150400 | 1899400015 | 3760 | 3760 | 3760 | 3760 | 1106 |
| 233 | 20240216 | 150300 | 1895241455 | 3760 | 3760 | 3760 | 3760 | 743 |
| 234 | 20240216 | 150200 | 1892447775 | 3760 | 3755 | 3760 | 3755 | 565 |
| 235 | 20240216 | 150100 | 1890326125 | 3755 | 3760 | 3760 | 3755 | 64 |
| 236 | 20240216 | 150000 | 1890085735 | 3760 | 3765 | 3765 | 3760 | 3599 |
| 237 | 20240216 | 145900 | 1876552915 | 3765 | 3765 | 3770 | 3760 | 2301 |
| 238 | 20240216 | 145800 | 1867892615 | 3765 | 3770 | 3770 | 3765 | 248 |
| 239 | 20240216 | 145700 | 1866958805 | 3765 | 3770 | 3770 | 3760 | 437 |
| 240 | 20240216 | 145600 | 1865314595 | 3760 | 3770 | 3770 | 3760 | 10 |
| 241 | 20240216 | 145500 | 1865276915 | 3765 | 3765 | 3765 | 3765 | 230 |
| 242 | 20240216 | 145400 | 1864410965 | 3770 | 3765 | 3770 | 3765 | 691 |
| 243 | 20240216 | 145300 | 1861809345 | 3765 | 3775 | 3775 | 3765 | 366 |
| 244 | 20240216 | 145200 | 1860429795 | 3765 | 3765 | 3770 | 3760 | 1363 |
| 245 | 20240216 | 145100 | 1855292225 | 3770 | 3775 | 3775 | 3770 | 7143 |
| 246 | 20240216 | 145000 | 1828357865 | 3775 | 3775 | 3775 | 3770 | 6773 |
| 247 | 20240216 | 144900 | 1802798065 | 3775 | 3765 | 3775 | 3765 | 12924 |
| 248 | 20240216 | 144800 | 1754105220 | 3765 | 3765 | 3765 | 3760 | 1261 |
| 249 | 20240216 | 144700 | 1749363715 | 3765 | 3765 | 3765 | 3765 | 143 |
| 250 | 20240216 | 144600 | 1748825320 | 3765 | 3760 | 3765 | 3760 | 4124 |
| 251 | 20240216 | 144500 | 1733319070 | 3760 | 3765 | 3765 | 3750 | 2864 |
| 252 | 20240216 | 144400 | 1722555735 | 3750 | 3765 | 3765 | 3750 | 15732 |
| 253 | 20240216 | 144300 | 1663495670 | 3765 | 3760 | 3765 | 3760 | 47 |
| 254 | 20240216 | 144200 | 1663318940 | 3765 | 3765 | 3765 | 3760 | 452 |
| 255 | 20240216 | 144100 | 1661619410 | 3760 | 3750 | 3765 | 3750 | 1101 |
| 256 | 20240216 | 144000 | 1657480025 | 3760 | 3760 | 3760 | 3760 | 1613 |
| 257 | 20240216 | 143900 | 1651415145 | 3760 | 3760 | 3760 | 3755 | 58 |
| 258 | 20240216 | 143800 | 1651197345 | 3755 | 3760 | 3760 | 3745 | 74 |
| 259 | 20240216 | 143700 | 1650919170 | 3760 | 3750 | 3760 | 3750 | 118 |
| 260 | 20240216 | 143600 | 1650476660 | 3750 | 3745 | 3750 | 3745 | 2022 |
| 261 | 20240216 | 143500 | 1642903720 | 3750 | 3750 | 3750 | 3745 | 567 |
| 262 | 20240216 | 143400 | 1640780025 | 3745 | 3750 | 3750 | 3745 | 539 |
| 263 | 20240216 | 143300 | 1638761275 | 3750 | 3740 | 3750 | 3740 | 1311 |
| 264 | 20240216 | 143200 | 1633851170 | 3740 | 3740 | 3740 | 3740 | 3 |
| 265 | 20240216 | 143100 | 1633839950 | 3735 | 3740 | 3740 | 3735 | 2163 |
| 266 | 20240216 | 143000 | 1625754915 | 3745 | 3745 | 3745 | 3745 | 1 |
| 267 | 20240216 | 142900 | 1625751170 | 3745 | 3740 | 3745 | 3740 | 239 |
| 268 | 20240216 | 142800 | 1624857230 | 3740 | 3745 | 3745 | 3740 | 3 |
| 269 | 20240216 | 142700 | 1624846005 | 3735 | 3735 | 3735 | 3735 | 0 |
| 270 | 20240216 | 142600 | 1624846005 | 3735 | 3745 | 3745 | 3735 | 7752 |
| 271 | 20240216 | 142500 | 1595854870 | 3745 | 3745 | 3745 | 3745 | 0 |
| 272 | 20240216 | 142400 | 1595854870 | 3745 | 3745 | 3750 | 3745 | 5003 |
| 273 | 20240216 | 142300 | 1577118505 | 3750 | 3750 | 3750 | 3745 | 3865 |
| 274 | 20240216 | 142200 | 1562639360 | 3750 | 3750 | 3750 | 3750 | 214 |
| 275 | 20240216 | 142100 | 1561836860 | 3750 | 3755 | 3755 | 3750 | 6221 |
| 276 | 20240216 | 142000 | 1538502165 | 3760 | 3760 | 3760 | 3755 | 302 |
| 277 | 20240216 | 141900 | 1537367145 | 3760 | 3760 | 3760 | 3760 | 1 |
| 278 | 20240216 | 141800 | 1537363385 | 3755 | 3755 | 3755 | 3755 | 113 |
| 279 | 20240216 | 141700 | 1536939070 | 3755 | 3755 | 3760 | 3755 | 513 |
| 280 | 20240216 | 141600 | 1535010940 | 3755 | 3750 | 3755 | 3750 | 66 |
| 281 | 20240216 | 141500 | 1534763230 | 3750 | 3750 | 3750 | 3750 | 450 |
| 282 | 20240216 | 141400 | 1533075730 | 3755 | 3760 | 3760 | 3755 | 217 |
| 283 | 20240216 | 141300 | 1532260645 | 3760 | 3760 | 3760 | 3760 | 1100 |
| 284 | 20240216 | 141200 | 1528124645 | 3760 | 3755 | 3760 | 3755 | 85 |
| 285 | 20240216 | 141100 | 1527805350 | 3760 | 3765 | 3765 | 3760 | 11 |
| 286 | 20240216 | 141000 | 1527763985 | 3765 | 3755 | 3765 | 3755 | 1674 |
| 287 | 20240216 | 140900 | 1521470875 | 3760 | 3755 | 3760 | 3755 | 774 |
| 288 | 20240216 | 140800 | 1518560925 | 3755 | 3755 | 3755 | 3755 | 51 |
| 289 | 20240216 | 140700 | 1518369420 | 3760 | 3760 | 3760 | 3760 | 702 |
| 290 | 20240216 | 140600 | 1515729900 | 3760 | 3760 | 3760 | 3755 | 4 |
| 291 | 20240216 | 140500 | 1515714865 | 3755 | 3760 | 3760 | 3755 | 7981 |
| 292 | 20240216 | 140400 | 1485706310 | 3760 | 3755 | 3765 | 3755 | 255 |
| 293 | 20240216 | 140300 | 1484747000 | 3750 | 3755 | 3755 | 3750 | 3 |
| 294 | 20240216 | 140200 | 1484735745 | 3750 | 3750 | 3750 | 3750 | 2890 |
| 295 | 20240216 | 140100 | 1473898245 | 3755 | 3765 | 3765 | 3745 | 1157 |
| 296 | 20240216 | 140000 | 1469561735 | 3765 | 3745 | 3765 | 3745 | 534 |
| 297 | 20240216 | 135900 | 1467551245 | 3765 | 3750 | 3765 | 3750 | 4734 |
| 298 | 20240216 | 135800 | 1449766795 | 3750 | 3750 | 3750 | 3740 | 5091 |
| 299 | 20240216 | 135700 | 1430697475 | 3750 | 3755 | 3755 | 3750 | 285 |
| 300 | 20240216 | 135600 | 1429627315 | 3750 | 3755 | 3755 | 3750 | 273 |
| 301 | 20240216 | 135500 | 1428603555 | 3755 | 3750 | 3755 | 3750 | 12 |
| 302 | 20240216 | 135400 | 1428558550 | 3745 | 3745 | 3745 | 3745 | 1100 |
| 303 | 20240216 | 135300 | 1424439050 | 3750 | 3750 | 3750 | 3750 | 0 |
| 304 | 20240216 | 135200 | 1424439050 | 3750 | 3750 | 3750 | 3750 | 80 |
| 305 | 20240216 | 135100 | 1424139050 | 3750 | 3750 | 3750 | 3750 | 6 |
| 306 | 20240216 | 135000 | 1424116550 | 3750 | 3750 | 3750 | 3750 | 18 |
| 307 | 20240216 | 134900 | 1424049050 | 3760 | 3760 | 3760 | 3760 | 665 |
| 308 | 20240216 | 134800 | 1421548650 | 3760 | 3755 | 3760 | 3755 | 1048 |
| 309 | 20240216 | 134700 | 1417611170 | 3755 | 3755 | 3755 | 3740 | 5912 |
| 310 | 20240216 | 134600 | 1395467275 | 3755 | 3750 | 3755 | 3750 | 1096 |
| 311 | 20240216 | 134500 | 1391356255 | 3750 | 3745 | 3750 | 3745 | 435 |
| 312 | 20240216 | 134400 | 1389725030 | 3740 | 3750 | 3750 | 3740 | 1201 |
| 313 | 20240216 | 134300 | 1385228940 | 3745 | 3755 | 3760 | 3745 | 3923 |
| 314 | 20240216 | 134200 | 1370489320 | 3755 | 3750 | 3765 | 3745 | 4549 |
| 315 | 20240216 | 134100 | 1353389240 | 3750 | 3760 | 3760 | 3750 | 997 |
| 316 | 20240216 | 134000 | 1349646990 | 3765 | 3755 | 3765 | 3750 | 9285 |
| 317 | 20240216 | 133900 | 1314746340 | 3745 | 3745 | 3750 | 3730 | 3461 |
| 318 | 20240216 | 133800 | 1301769820 | 3750 | 3730 | 3750 | 3730 | 4040 |
| 319 | 20240216 | 133700 | 1286642570 | 3740 | 3725 | 3740 | 3725 | 35 |
| 320 | 20240216 | 133600 | 1286512060 | 3730 | 3735 | 3735 | 3730 | 65 |
| 321 | 20240216 | 133500 | 1286269605 | 3745 | 3730 | 3745 | 3730 | 3559 |
| 322 | 20240216 | 133400 | 1272970560 | 3730 | 3730 | 3730 | 3730 | 1000 |
| 323 | 20240216 | 133300 | 1269240560 | 3715 | 3720 | 3725 | 3715 | 3191 |
| 324 | 20240216 | 133200 | 1257372515 | 3715 | 3715 | 3715 | 3715 | 250 |
| 325 | 20240216 | 133100 | 1256443765 | 3720 | 3715 | 3720 | 3715 | 285 |
| 326 | 20240216 | 133000 | 1255384530 | 3715 | 3720 | 3720 | 3715 | 11 |
| 327 | 20240216 | 132900 | 1255343615 | 3715 | 3715 | 3715 | 3715 | 229 |
| 328 | 20240216 | 132800 | 1254492880 | 3720 | 3720 | 3720 | 3720 | 8 |
| 329 | 20240216 | 132700 | 1254463120 | 3725 | 3725 | 3725 | 3725 | 0 |
| 330 | 20240216 | 132600 | 1254463120 | 3725 | 3725 | 3725 | 3725 | 1 |
| 331 | 20240216 | 132500 | 1254459395 | 3720 | 3720 | 3720 | 3720 | 50 |
| 332 | 20240216 | 132400 | 1254273395 | 3720 | 3720 | 3720 | 3720 | 0 |
| 333 | 20240216 | 132300 | 1254273395 | 3720 | 3730 | 3730 | 3720 | 291 |
| 334 | 20240216 | 132200 | 1253190865 | 3730 | 3725 | 3730 | 3720 | 927 |
| 335 | 20240216 | 132100 | 1249742015 | 3725 | 3725 | 3725 | 3715 | 1054 |
| 336 | 20240216 | 132000 | 1245823665 | 3725 | 3730 | 3735 | 3725 | 189 |
| 337 | 20240216 | 131900 | 1245119400 | 3735 | 3740 | 3740 | 3735 | 2779 |
| 338 | 20240216 | 131800 | 1234734995 | 3740 | 3730 | 3740 | 3730 | 3721 |
| 339 | 20240216 | 131700 | 1220831395 | 3725 | 3720 | 3730 | 3720 | 8812 |
| 340 | 20240216 | 131600 | 1188025300 | 3715 | 3710 | 3715 | 3710 | 1524 |
| 341 | 20240216 | 131500 | 1182366345 | 3710 | 3715 | 3720 | 3710 | 1181 |
| 342 | 20240216 | 131400 | 1177978240 | 3710 | 3710 | 3710 | 3710 | 10 |
| 343 | 20240216 | 131300 | 1177941140 | 3715 | 3710 | 3715 | 3710 | 1202 |
| 344 | 20240216 | 131200 | 1173481710 | 3710 | 3710 | 3710 | 3710 | 95 |
| 345 | 20240216 | 131100 | 1173129260 | 3710 | 3710 | 3710 | 3710 | 0 |
| 346 | 20240216 | 131000 | 1173129260 | 3710 | 3710 | 3710 | 3710 | 17 |
| 347 | 20240216 | 130900 | 1173066190 | 3710 | 3710 | 3710 | 3710 | 116 |
| 348 | 20240216 | 130800 | 1172635830 | 3710 | 3710 | 3710 | 3710 | 343 |
| 349 | 20240216 | 130700 | 1171363300 | 3710 | 3710 | 3710 | 3710 | 0 |
| 350 | 20240216 | 130600 | 1171363300 | 3710 | 3700 | 3710 | 3700 | 1214 |
| 351 | 20240216 | 130500 | 1166871360 | 3695 | 3695 | 3695 | 3695 | 4462 |
| 352 | 20240216 | 130400 | 1150384270 | 3700 | 3700 | 3700 | 3700 | 1 |
| 353 | 20240216 | 130300 | 1150380570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 354 | 20240216 | 130200 | 1150380570 | 3700 | 3700 | 3700 | 3700 | 10 |
| 355 | 20240216 | 130100 | 1150343570 | 3700 | 3700 | 3700 | 3700 | 3 |
| 356 | 20240216 | 130000 | 1150332470 | 3700 | 3690 | 3700 | 3690 | 253 |
| 357 | 20240216 | 125900 | 1149398890 | 3695 | 3695 | 3695 | 3695 | 510 |
| 358 | 20240216 | 125800 | 1147514440 | 3695 | 3700 | 3700 | 3695 | 455 |
| 359 | 20240216 | 125700 | 1145833190 | 3700 | 3700 | 3700 | 3700 | 5 |
| 360 | 20240216 | 125600 | 1145814690 | 3695 | 3695 | 3695 | 3695 | 0 |
| 361 | 20240216 | 125500 | 1145814690 | 3695 | 3700 | 3700 | 3695 | 42 |
| 362 | 20240216 | 125400 | 1145659340 | 3700 | 3700 | 3700 | 3700 | 0 |
| 363 | 20240216 | 125300 | 1145659340 | 3700 | 3700 | 3700 | 3700 | 8 |
| 364 | 20240216 | 125200 | 1145629740 | 3700 | 3700 | 3700 | 3700 | 88 |
| 365 | 20240216 | 125100 | 1145304140 | 3700 | 3700 | 3700 | 3700 | 114 |
| 366 | 20240216 | 125000 | 1144882340 | 3700 | 3700 | 3700 | 3700 | 0 |
| 367 | 20240216 | 124900 | 1144882340 | 3700 | 3705 | 3705 | 3700 | 6 |
| 368 | 20240216 | 124800 | 1144860115 | 3705 | 3700 | 3705 | 3700 | 1000 |
| 369 | 20240216 | 124700 | 1141155435 | 3705 | 3700 | 3705 | 3695 | 513 |
| 370 | 20240216 | 124600 | 1139259255 | 3700 | 3700 | 3700 | 3700 | 1618 |
| 371 | 20240216 | 124500 | 1133272655 | 3700 | 3700 | 3700 | 3700 | 1397 |
| 372 | 20240216 | 124400 | 1128103755 | 3705 | 3705 | 3705 | 3705 | 0 |
| 373 | 20240216 | 124300 | 1128103755 | 3705 | 3705 | 3705 | 3705 | 37 |
| 374 | 20240216 | 124200 | 1127966670 | 3705 | 3705 | 3705 | 3705 | 127 |
| 375 | 20240216 | 124100 | 1127496135 | 3705 | 3705 | 3705 | 3705 | 10 |
| 376 | 20240216 | 124000 | 1127459085 | 3695 | 3695 | 3695 | 3695 | 0 |
| 377 | 20240216 | 123900 | 1127459085 | 3695 | 3695 | 3695 | 3695 | 0 |
| 378 | 20240216 | 123800 | 1127459085 | 3695 | 3700 | 3705 | 3695 | 51 |
| 379 | 20240216 | 123700 | 1127270240 | 3700 | 3700 | 3700 | 3700 | 105 |
| 380 | 20240216 | 123600 | 1126881740 | 3715 | 3715 | 3715 | 3715 | 0 |
| 381 | 20240216 | 123500 | 1126881740 | 3715 | 3715 | 3715 | 3715 | 0 |
| 382 | 20240216 | 123400 | 1126881740 | 3715 | 3715 | 3715 | 3715 | 1 |
| 383 | 20240216 | 123300 | 1126878025 | 3670 | 3705 | 3705 | 3670 | 117 |
| 384 | 20240216 | 123200 | 1126448600 | 3660 | 3705 | 3705 | 3660 | 6586 |
| 385 | 20240216 | 123100 | 1102175585 | 3705 | 3700 | 3705 | 3700 | 217 |
| 386 | 20240216 | 123000 | 1101371935 | 3705 | 3710 | 3710 | 3705 | 1679 |
| 387 | 20240216 | 122900 | 1095148810 | 3715 | 3715 | 3715 | 3715 | 1 |
| 388 | 20240216 | 122800 | 1095145095 | 3710 | 3710 | 3710 | 3710 | 210 |
| 389 | 20240216 | 122700 | 1094365995 | 3715 | 3715 | 3715 | 3715 | 400 |
| 390 | 20240216 | 122600 | 1092879995 | 3720 | 3720 | 3720 | 3720 | 0 |
| 391 | 20240216 | 122500 | 1092879995 | 3720 | 3720 | 3720 | 3720 | 130 |
| 392 | 20240216 | 122400 | 1092396395 | 3720 | 3720 | 3720 | 3720 | 278 |
| 393 | 20240216 | 122300 | 1091362235 | 3720 | 3720 | 3720 | 3715 | 17 |
| 394 | 20240216 | 122200 | 1091299045 | 3720 | 3715 | 3720 | 3715 | 501 |
| 395 | 20240216 | 122100 | 1089437825 | 3720 | 3715 | 3720 | 3715 | 1689 |
| 396 | 20240216 | 122000 | 1083162930 | 3715 | 3715 | 3715 | 3715 | 442 |
| 397 | 20240216 | 121900 | 1081520900 | 3715 | 3715 | 3715 | 3715 | 35 |
| 398 | 20240216 | 121800 | 1081390875 | 3715 | 3710 | 3715 | 3710 | 8 |
| 399 | 20240216 | 121700 | 1081361160 | 3710 | 3715 | 3715 | 3710 | 282 |
| 400 | 20240216 | 121600 | 1080314890 | 3715 | 3715 | 3715 | 3715 | 10 |
| 401 | 20240216 | 121500 | 1080277740 | 3715 | 3710 | 3715 | 3710 | 192 |
| 402 | 20240216 | 121400 | 1079565415 | 3710 | 3710 | 3710 | 3705 | 124 |
| 403 | 20240216 | 121300 | 1079105950 | 3710 | 3710 | 3710 | 3710 | 0 |
| 404 | 20240216 | 121200 | 1079105950 | 3710 | 3705 | 3710 | 3705 | 944 |
| 405 | 20240216 | 121100 | 1075605740 | 3705 | 3710 | 3710 | 3705 | 270 |
| 406 | 20240216 | 121000 | 1074604045 | 3710 | 3710 | 3710 | 3710 | 20 |
| 407 | 20240216 | 120900 | 1074529845 | 3710 | 3710 | 3710 | 3710 | 80 |
| 408 | 20240216 | 120800 | 1074233045 | 3715 | 3715 | 3715 | 3715 | 4 |
| 409 | 20240216 | 120700 | 1074218185 | 3710 | 3710 | 3710 | 3710 | 506 |
| 410 | 20240216 | 120600 | 1072340925 | 3710 | 3705 | 3710 | 3700 | 314 |
| 411 | 20240216 | 120500 | 1071177760 | 3700 | 3695 | 3700 | 3690 | 376 |
| 412 | 20240216 | 120400 | 1069789650 | 3695 | 3695 | 3695 | 3695 | 2000 |
| 413 | 20240216 | 120300 | 1062399650 | 3695 | 3710 | 3710 | 3695 | 233 |
| 414 | 20240216 | 120200 | 1061536235 | 3710 | 3710 | 3710 | 3710 | 0 |
| 415 | 20240216 | 120100 | 1061536235 | 3710 | 3710 | 3710 | 3710 | 1 |
| 416 | 20240216 | 120000 | 1061532525 | 3695 | 3700 | 3710 | 3695 | 7 |
| 417 | 20240216 | 115900 | 1061506620 | 3670 | 3695 | 3695 | 3670 | 1016 |
| 418 | 20240216 | 115800 | 1057770355 | 3700 | 3700 | 3700 | 3700 | 462 |
| 419 | 20240216 | 115700 | 1056060955 | 3700 | 3700 | 3700 | 3700 | 0 |
| 420 | 20240216 | 115600 | 1056060955 | 3700 | 3700 | 3700 | 3695 | 2495 |
| 421 | 20240216 | 115500 | 1046830455 | 3700 | 3690 | 3700 | 3690 | 1743 |
| 422 | 20240216 | 115400 | 1040395200 | 3695 | 3690 | 3695 | 3675 | 299 |
| 423 | 20240216 | 115300 | 1039293285 | 3675 | 3685 | 3685 | 3675 | 109 |
| 424 | 20240216 | 115200 | 1038892105 | 3700 | 3700 | 3700 | 3700 | 50 |
| 425 | 20240216 | 115100 | 1038707105 | 3695 | 3695 | 3695 | 3695 | 447 |
| 426 | 20240216 | 115000 | 1037055440 | 3695 | 3685 | 3695 | 3685 | 2298 |
| 427 | 20240216 | 114900 | 1028564640 | 3685 | 3685 | 3685 | 3685 | 0 |
| 428 | 20240216 | 114800 | 1028564640 | 3685 | 3685 | 3685 | 3685 | 150 |
| 429 | 20240216 | 114700 | 1028011890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 430 | 20240216 | 114600 | 1028011890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 431 | 20240216 | 114500 | 1028011890 | 3685 | 3695 | 3695 | 3685 | 94 |
| 432 | 20240216 | 114400 | 1027665400 | 3690 | 3690 | 3690 | 3690 | 0 |
| 433 | 20240216 | 114300 | 1027665400 | 3690 | 3690 | 3690 | 3690 | 0 |
| 434 | 20240216 | 114200 | 1027665400 | 3690 | 3695 | 3695 | 3690 | 611 |
| 435 | 20240216 | 114100 | 1025410560 | 3690 | 3690 | 3690 | 3690 | 2017 |
| 436 | 20240216 | 114000 | 1017967830 | 3690 | 3690 | 3690 | 3690 | 0 |
| 437 | 20240216 | 113900 | 1017967830 | 3690 | 3690 | 3695 | 3690 | 3904 |
| 438 | 20240216 | 113800 | 1003559065 | 3680 | 3690 | 3690 | 3680 | 106 |
| 439 | 20240216 | 113700 | 1003168630 | 3685 | 3685 | 3685 | 3685 | 947 |
| 440 | 20240216 | 113600 | 999678935 | 3690 | 3680 | 3690 | 3680 | 1736 |
| 441 | 20240216 | 113500 | 993290445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 442 | 20240216 | 113400 | 993290445 | 3680 | 3680 | 3680 | 3680 | 1158 |
| 443 | 20240216 | 113300 | 989029005 | 3685 | 3685 | 3685 | 3685 | 511 |
| 444 | 20240216 | 113200 | 987145970 | 3685 | 3680 | 3685 | 3680 | 341 |
| 445 | 20240216 | 113100 | 985889585 | 3680 | 3680 | 3680 | 3680 | 342 |
| 446 | 20240216 | 113000 | 984631025 | 3675 | 3680 | 3685 | 3675 | 300 |
| 447 | 20240216 | 112900 | 983526285 | 3670 | 3680 | 3680 | 3670 | 474 |
| 448 | 20240216 | 112800 | 981786605 | 3680 | 3670 | 3680 | 3655 | 1498 |
| 449 | 20240216 | 112700 | 976292030 | 3670 | 3660 | 3670 | 3660 | 1721 |
| 450 | 20240216 | 112600 | 969993120 | 3660 | 3660 | 3660 | 3660 | 329 |
| 451 | 20240216 | 112500 | 968788980 | 3655 | 3675 | 3675 | 3650 | 5532 |
| 452 | 20240216 | 112400 | 948560380 | 3675 | 3675 | 3675 | 3675 | 11 |
| 453 | 20240216 | 112300 | 948519955 | 3670 | 3665 | 3670 | 3665 | 207 |
| 454 | 20240216 | 112200 | 947760970 | 3660 | 3660 | 3660 | 3660 | 0 |
| 455 | 20240216 | 112100 | 947760970 | 3660 | 3680 | 3680 | 3660 | 2204 |
| 456 | 20240216 | 112000 | 939676465 | 3690 | 3690 | 3690 | 3690 | 4 |
| 457 | 20240216 | 111900 | 939661705 | 3685 | 3690 | 3690 | 3670 | 87 |
| 458 | 20240216 | 111800 | 939341785 | 3690 | 3670 | 3690 | 3670 | 2058 |
| 459 | 20240216 | 111700 | 931784725 | 3670 | 3670 | 3670 | 3670 | 77 |
| 460 | 20240216 | 111600 | 931502135 | 3670 | 3670 | 3670 | 3670 | 26 |
| 461 | 20240216 | 111500 | 931406715 | 3670 | 3675 | 3675 | 3670 | 220 |
| 462 | 20240216 | 111400 | 930599305 | 3670 | 3670 | 3670 | 3670 | 281 |
| 463 | 20240216 | 111300 | 929568035 | 3670 | 3690 | 3690 | 3670 | 506 |
| 464 | 20240216 | 111200 | 927709920 | 3670 | 3670 | 3670 | 3670 | 0 |
| 465 | 20240216 | 111100 | 927709920 | 3670 | 3690 | 3690 | 3660 | 20234 |
| 466 | 20240216 | 111000 | 853493755 | 3700 | 3700 | 3700 | 3700 | 399 |
| 467 | 20240216 | 110900 | 852017455 | 3700 | 3700 | 3700 | 3700 | 141 |
| 468 | 20240216 | 110800 | 851495755 | 3690 | 3690 | 3690 | 3690 | 154 |
| 469 | 20240216 | 110700 | 850927495 | 3690 | 3695 | 3695 | 3690 | 22 |
| 470 | 20240216 | 110600 | 850846305 | 3700 | 3700 | 3700 | 3700 | 0 |
| 471 | 20240216 | 110500 | 850846305 | 3700 | 3700 | 3700 | 3700 | 8 |
| 472 | 20240216 | 110400 | 850816705 | 3690 | 3690 | 3690 | 3690 | 1391 |
| 473 | 20240216 | 110300 | 845683915 | 3690 | 3695 | 3695 | 3690 | 290 |
| 474 | 20240216 | 110200 | 844613800 | 3700 | 3700 | 3700 | 3700 | 176 |
| 475 | 20240216 | 110100 | 843962600 | 3700 | 3700 | 3700 | 3700 | 145 |
| 476 | 20240216 | 110000 | 843426100 | 3700 | 3700 | 3700 | 3700 | 0 |
| 477 | 20240216 | 105900 | 843426100 | 3700 | 3700 | 3700 | 3700 | 20 |
| 478 | 20240216 | 105800 | 843352100 | 3710 | 3700 | 3710 | 3700 | 108 |
| 479 | 20240216 | 105700 | 842952420 | 3700 | 3700 | 3705 | 3700 | 181 |
| 480 | 20240216 | 105600 | 842282220 | 3700 | 3700 | 3700 | 3700 | 203 |
| 481 | 20240216 | 105500 | 841531120 | 3705 | 3705 | 3705 | 3705 | 0 |
| 482 | 20240216 | 105400 | 841531120 | 3705 | 3690 | 3705 | 3690 | 583 |
| 483 | 20240216 | 105300 | 839377175 | 3695 | 3695 | 3695 | 3695 | 644 |
| 484 | 20240216 | 105200 | 836997595 | 3695 | 3695 | 3695 | 3695 | 123 |
| 485 | 20240216 | 105100 | 836543110 | 3695 | 3695 | 3695 | 3695 | 0 |
| 486 | 20240216 | 105000 | 836543110 | 3695 | 3695 | 3695 | 3695 | 0 |
| 487 | 20240216 | 104900 | 836543110 | 3695 | 3695 | 3695 | 3695 | 636 |
| 488 | 20240216 | 104800 | 834193090 | 3695 | 3695 | 3700 | 3695 | 250 |
| 489 | 20240216 | 104700 | 833269290 | 3695 | 3700 | 3700 | 3695 | 471 |
| 490 | 20240216 | 104600 | 831526755 | 3700 | 3700 | 3700 | 3700 | 0 |
| 491 | 20240216 | 104500 | 831526755 | 3700 | 3695 | 3700 | 3695 | 849 |
| 492 | 20240216 | 104400 | 828388590 | 3695 | 3700 | 3700 | 3695 | 2085 |
| 493 | 20240216 | 104300 | 820675445 | 3700 | 3705 | 3705 | 3700 | 2734 |
| 494 | 20240216 | 104200 | 810551635 | 3705 | 3705 | 3705 | 3705 | 271 |
| 495 | 20240216 | 104100 | 809547580 | 3705 | 3705 | 3710 | 3705 | 1398 |
| 496 | 20240216 | 104000 | 804363590 | 3710 | 3710 | 3710 | 3705 | 426 |
| 497 | 20240216 | 103900 | 802783165 | 3705 | 3705 | 3705 | 3705 | 14 |
| 498 | 20240216 | 103800 | 802731295 | 3710 | 3710 | 3710 | 3705 | 203 |
| 499 | 20240216 | 103700 | 801978610 | 3710 | 3705 | 3710 | 3705 | 183 |
| 500 | 20240216 | 103600 | 801300200 | 3715 | 3705 | 3715 | 3705 | 2837 |
| 501 | 20240216 | 103500 | 790763050 | 3710 | 3705 | 3710 | 3705 | 18 |
| 502 | 20240216 | 103400 | 790696350 | 3705 | 3705 | 3705 | 3705 | 271 |
| 503 | 20240216 | 103300 | 789692295 | 3705 | 3705 | 3705 | 3705 | 18 |
| 504 | 20240216 | 103200 | 789625605 | 3705 | 3705 | 3705 | 3705 | 278 |
| 505 | 20240216 | 103100 | 788595615 | 3720 | 3715 | 3720 | 3710 | 220 |
| 506 | 20240216 | 103000 | 787778155 | 3720 | 3720 | 3720 | 3720 | 102 |
| 507 | 20240216 | 102900 | 787398715 | 3720 | 3705 | 3720 | 3705 | 1809 |
| 508 | 20240216 | 102800 | 780672765 | 3700 | 3700 | 3700 | 3700 | 189 |
| 509 | 20240216 | 102700 | 779973465 | 3700 | 3710 | 3710 | 3700 | 169 |
| 510 | 20240216 | 102600 | 779347945 | 3720 | 3700 | 3720 | 3700 | 1120 |
| 511 | 20240216 | 102500 | 775185750 | 3720 | 3715 | 3720 | 3700 | 3450 |
| 512 | 20240216 | 102400 | 762406250 | 3720 | 3715 | 3720 | 3715 | 196 |
| 513 | 20240216 | 102300 | 761677980 | 3715 | 3710 | 3715 | 3710 | 1679 |
| 514 | 20240216 | 102200 | 755446710 | 3700 | 3700 | 3705 | 3700 | 1872 |
| 515 | 20240216 | 102100 | 748513710 | 3700 | 3700 | 3700 | 3700 | 1 |
| 516 | 20240216 | 102000 | 748510010 | 3700 | 3700 | 3700 | 3700 | 30 |
| 517 | 20240216 | 101900 | 748399010 | 3700 | 3700 | 3700 | 3700 | 100 |
| 518 | 20240216 | 101800 | 748029010 | 3700 | 3700 | 3700 | 3700 | 424 |
| 519 | 20240216 | 101700 | 746460210 | 3700 | 3700 | 3700 | 3700 | 100 |
| 520 | 20240216 | 101600 | 746090210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 521 | 20240216 | 101500 | 746090210 | 3700 | 3700 | 3700 | 3700 | 828 |
| 522 | 20240216 | 101400 | 743026610 | 3700 | 3700 | 3700 | 3700 | 516 |
| 523 | 20240216 | 101300 | 741117410 | 3705 | 3700 | 3705 | 3700 | 216 |
| 524 | 20240216 | 101200 | 740318130 | 3705 | 3695 | 3705 | 3695 | 2985 |
| 525 | 20240216 | 101100 | 729280665 | 3690 | 3695 | 3695 | 3690 | 497 |
| 526 | 20240216 | 101000 | 727444275 | 3700 | 3700 | 3700 | 3700 | 278 |
| 527 | 20240216 | 100900 | 726415675 | 3700 | 3700 | 3700 | 3700 | 5 |
| 528 | 20240216 | 100800 | 726397175 | 3700 | 3700 | 3700 | 3700 | 2253 |
| 529 | 20240216 | 100700 | 718061075 | 3705 | 3700 | 3705 | 3700 | 311 |
| 530 | 20240216 | 100600 | 716910345 | 3690 | 3685 | 3690 | 3685 | 14204 |
| 531 | 20240216 | 100500 | 664497735 | 3685 | 3680 | 3685 | 3680 | 389 |
| 532 | 20240216 | 100400 | 663064275 | 3685 | 3685 | 3685 | 3685 | 96 |
| 533 | 20240216 | 100300 | 662710515 | 3685 | 3680 | 3685 | 3680 | 12 |
| 534 | 20240216 | 100200 | 662666300 | 3685 | 3680 | 3685 | 3680 | 724 |
| 535 | 20240216 | 100100 | 660000225 | 3680 | 3680 | 3680 | 3680 | 7 |
| 536 | 20240216 | 100000 | 659974465 | 3685 | 3690 | 3690 | 3685 | 770 |
| 537 | 20240216 | 095900 | 657136535 | 3695 | 3700 | 3700 | 3695 | 4571 |
| 538 | 20240216 | 095800 | 640240510 | 3705 | 3705 | 3710 | 3705 | 595 |
| 539 | 20240216 | 095700 | 638035590 | 3700 | 3700 | 3700 | 3700 | 1634 |
| 540 | 20240216 | 095600 | 631989790 | 3700 | 3700 | 3700 | 3700 | 529 |
| 541 | 20240216 | 095500 | 630032490 | 3695 | 3700 | 3700 | 3695 | 215 |
| 542 | 20240216 | 095400 | 629237425 | 3695 | 3700 | 3700 | 3690 | 2412 |
| 543 | 20240216 | 095300 | 620324875 | 3700 | 3680 | 3700 | 3680 | 2656 |
| 544 | 20240216 | 095200 | 610519170 | 3680 | 3690 | 3690 | 3680 | 1389 |
| 545 | 20240216 | 095100 | 605405810 | 3685 | 3685 | 3685 | 3685 | 146 |
| 546 | 20240216 | 095000 | 604867800 | 3685 | 3680 | 3685 | 3680 | 317 |
| 547 | 20240216 | 094900 | 603701200 | 3680 | 3690 | 3690 | 3675 | 2456 |
| 548 | 20240216 | 094800 | 594667730 | 3690 | 3685 | 3690 | 3680 | 3293 |
| 549 | 20240216 | 094700 | 582538955 | 3685 | 3685 | 3685 | 3685 | 515 |
| 550 | 20240216 | 094600 | 580641180 | 3685 | 3680 | 3685 | 3680 | 66 |
| 551 | 20240216 | 094500 | 580398275 | 3680 | 3670 | 3685 | 3670 | 4528 |
| 552 | 20240216 | 094400 | 563770835 | 3670 | 3670 | 3675 | 3670 | 1309 |
| 553 | 20240216 | 094300 | 558966055 | 3675 | 3675 | 3675 | 3675 | 1 |
| 554 | 20240216 | 094200 | 558962380 | 3675 | 3680 | 3680 | 3675 | 394 |
| 555 | 20240216 | 094100 | 557514285 | 3680 | 3680 | 3685 | 3670 | 770 |
| 556 | 20240216 | 094000 | 554681120 | 3675 | 3670 | 3675 | 3670 | 75 |
| 557 | 20240216 | 093900 | 554405545 | 3670 | 3660 | 3670 | 3660 | 3205 |
| 558 | 20240216 | 093800 | 542663100 | 3655 | 3655 | 3660 | 3655 | 163 |
| 559 | 20240216 | 093700 | 542067050 | 3655 | 3660 | 3660 | 3655 | 213 |
| 560 | 20240216 | 093600 | 541287535 | 3655 | 3655 | 3655 | 3655 | 400 |
| 561 | 20240216 | 093500 | 539825535 | 3650 | 3655 | 3660 | 3650 | 2892 |
| 562 | 20240216 | 093400 | 529268960 | 3655 | 3660 | 3660 | 3655 | 1434 |
| 563 | 20240216 | 093300 | 524027680 | 3660 | 3655 | 3660 | 3655 | 62 |
| 564 | 20240216 | 093200 | 523801010 | 3655 | 3660 | 3665 | 3655 | 352 |
| 565 | 20240216 | 093100 | 522514400 | 3665 | 3680 | 3680 | 3665 | 176 |
| 566 | 20240216 | 093000 | 521867680 | 3680 | 3665 | 3680 | 3645 | 10343 |
| 567 | 20240216 | 092900 | 484006040 | 3660 | 3650 | 3660 | 3650 | 551 |
| 568 | 20240216 | 092800 | 481989880 | 3650 | 3660 | 3660 | 3645 | 1519 |
| 569 | 20240216 | 092700 | 476448030 | 3650 | 3650 | 3650 | 3650 | 2671 |
| 570 | 20240216 | 092600 | 466698880 | 3650 | 3660 | 3660 | 3650 | 4398 |
| 571 | 20240216 | 092500 | 450632475 | 3660 | 3670 | 3670 | 3660 | 710 |
| 572 | 20240216 | 092400 | 448033615 | 3680 | 3685 | 3685 | 3675 | 1195 |
| 573 | 20240216 | 092300 | 443641875 | 3655 | 3660 | 3660 | 3655 | 2000 |
| 574 | 20240216 | 092200 | 436322925 | 3685 | 3685 | 3685 | 3660 | 139 |
| 575 | 20240216 | 092100 | 435813860 | 3660 | 3665 | 3665 | 3660 | 1664 |
| 576 | 20240216 | 092000 | 429722425 | 3665 | 3665 | 3665 | 3665 | 881 |
| 577 | 20240216 | 091900 | 426493560 | 3665 | 3670 | 3680 | 3665 | 1051 |
| 578 | 20240216 | 091800 | 422638025 | 3670 | 3675 | 3675 | 3670 | 1853 |
| 579 | 20240216 | 091700 | 415828265 | 3675 | 3670 | 3690 | 3670 | 641 |
| 580 | 20240216 | 091600 | 413475720 | 3670 | 3695 | 3695 | 3670 | 725 |
| 581 | 20240216 | 091500 | 410814520 | 3695 | 3675 | 3695 | 3675 | 973 |
| 582 | 20240216 | 091400 | 407235440 | 3675 | 3700 | 3700 | 3675 | 2086 |
| 583 | 20240216 | 091300 | 399567865 | 3700 | 3715 | 3715 | 3680 | 2455 |
| 584 | 20240216 | 091200 | 390490225 | 3715 | 3705 | 3715 | 3680 | 2768 |
| 585 | 20240216 | 091100 | 380269025 | 3700 | 3665 | 3700 | 3665 | 7605 |
| 586 | 20240216 | 091000 | 352310285 | 3670 | 3640 | 3670 | 3640 | 3081 |
| 587 | 20240216 | 090900 | 341050295 | 3640 | 3640 | 3655 | 3640 | 5688 |
| 588 | 20240216 | 090800 | 320345215 | 3640 | 3670 | 3670 | 3635 | 6143 |
| 589 | 20240216 | 090700 | 297990895 | 3665 | 3650 | 3665 | 3635 | 9283 |
| 590 | 20240216 | 090600 | 264123385 | 3650 | 3665 | 3665 | 3610 | 29943 |
| 591 | 20240216 | 090500 | 155094835 | 3665 | 3680 | 3680 | 3665 | 5207 |
| 592 | 20240216 | 090400 | 135968655 | 3680 | 3680 | 3700 | 3680 | 3522 |
| 593 | 20240216 | 090300 | 122996895 | 3680 | 3680 | 3700 | 3680 | 3126 |
| 594 | 20240216 | 090200 | 111492125 | 3675 | 3690 | 3700 | 3670 | 6644 |
| 595 | 20240216 | 090100 | 87054860 | 3685 | 3695 | 3700 | 3685 | 4197 |
| 596 | 20240216 | 090000 | 71554820 | 3695 | 3730 | 3730 | 3695 | 19264 |