29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 185900 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 3934 |
| 3 | 20240213 | 185800 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 4 | 20240213 | 185700 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 5 | 20240213 | 185600 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 6 | 20240213 | 185500 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 7 | 20240213 | 185400 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 8 | 20240213 | 185300 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 9 | 20240213 | 185200 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 10 | 20240213 | 185100 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 11 | 20240213 | 185000 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 12 | 20240213 | 184900 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 13 | 20240213 | 184800 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 14 | 20240213 | 184700 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 15 | 20240213 | 184600 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 16 | 20240213 | 184500 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 17 | 20240213 | 184400 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 18 | 20240213 | 184300 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 19 | 20240213 | 184200 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 20 | 20240213 | 184100 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 21 | 20240213 | 184000 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 22 | 20240213 | 183900 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 23 | 20240213 | 183800 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 24 | 20240213 | 183700 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 25 | 20240213 | 183600 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 26 | 20240213 | 183500 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 27 | 20240213 | 183400 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 28 | 20240213 | 183300 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 29 | 20240213 | 183200 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 30 | 20240213 | 183100 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 31 | 20240213 | 183000 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 32 | 20240213 | 182900 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 3934 |
| 33 | 20240213 | 182800 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 34 | 20240213 | 182700 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 35 | 20240213 | 182600 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 36 | 20240213 | 182500 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 37 | 20240213 | 182400 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 38 | 20240213 | 182300 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 39 | 20240213 | 182200 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 40 | 20240213 | 182100 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 41 | 20240213 | 182000 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 42 | 20240213 | 181900 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 43 | 20240213 | 181800 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 44 | 20240213 | 181700 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 45 | 20240213 | 181600 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 46 | 20240213 | 181500 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 47 | 20240213 | 181400 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 48 | 20240213 | 181300 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 49 | 20240213 | 181200 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 50 | 20240213 | 181100 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 51 | 20240213 | 181000 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 52 | 20240213 | 180900 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 53 | 20240213 | 180800 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 54 | 20240213 | 180700 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 55 | 20240213 | 180600 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 56 | 20240213 | 180500 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 57 | 20240213 | 180400 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 58 | 20240213 | 180300 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 59 | 20240213 | 180200 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 60 | 20240213 | 180100 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 61 | 20240213 | 180000 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 62 | 20240213 | 175900 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 3934 |
| 63 | 20240213 | 175800 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 64 | 20240213 | 175700 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 65 | 20240213 | 175600 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 66 | 20240213 | 175500 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 67 | 20240213 | 175400 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 68 | 20240213 | 175300 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 69 | 20240213 | 175200 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 70 | 20240213 | 175100 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 71 | 20240213 | 175000 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 72 | 20240213 | 174900 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 73 | 20240213 | 174800 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 74 | 20240213 | 174700 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 75 | 20240213 | 174600 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 76 | 20240213 | 174500 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 77 | 20240213 | 174400 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 78 | 20240213 | 174300 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 79 | 20240213 | 174200 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 80 | 20240213 | 174100 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 81 | 20240213 | 174000 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 82 | 20240213 | 173900 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 83 | 20240213 | 173800 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 84 | 20240213 | 173700 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 85 | 20240213 | 173600 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 86 | 20240213 | 173500 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 87 | 20240213 | 173400 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 88 | 20240213 | 173300 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 89 | 20240213 | 173200 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 90 | 20240213 | 173100 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 91 | 20240213 | 173000 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 92 | 20240213 | 172900 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 3934 |
| 93 | 20240213 | 172800 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 94 | 20240213 | 172700 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 95 | 20240213 | 172600 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 96 | 20240213 | 172500 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 97 | 20240213 | 172400 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 98 | 20240213 | 172300 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 99 | 20240213 | 172200 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 100 | 20240213 | 172100 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 101 | 20240213 | 172000 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 102 | 20240213 | 171900 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 103 | 20240213 | 171800 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 104 | 20240213 | 171700 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 105 | 20240213 | 171600 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 106 | 20240213 | 171500 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 107 | 20240213 | 171400 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 108 | 20240213 | 171300 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 109 | 20240213 | 171200 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 110 | 20240213 | 171100 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 111 | 20240213 | 171000 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 112 | 20240213 | 170900 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 113 | 20240213 | 170800 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 114 | 20240213 | 170700 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 115 | 20240213 | 170600 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 116 | 20240213 | 170500 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 117 | 20240213 | 170400 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 118 | 20240213 | 170300 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 119 | 20240213 | 170200 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 120 | 20240213 | 170100 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 121 | 20240213 | 170000 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 122 | 20240213 | 165900 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 3934 |
| 123 | 20240213 | 165800 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 124 | 20240213 | 165700 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 125 | 20240213 | 165600 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 126 | 20240213 | 165500 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 127 | 20240213 | 165400 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 128 | 20240213 | 165300 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 129 | 20240213 | 165200 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 130 | 20240213 | 165100 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 131 | 20240213 | 165000 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 132 | 20240213 | 164900 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 133 | 20240213 | 164800 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 134 | 20240213 | 164700 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 135 | 20240213 | 164600 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 136 | 20240213 | 164500 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 137 | 20240213 | 164400 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 138 | 20240213 | 164300 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 139 | 20240213 | 164200 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 140 | 20240213 | 164100 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 141 | 20240213 | 164000 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 142 | 20240213 | 163900 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 143 | 20240213 | 163800 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 144 | 20240213 | 163700 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 145 | 20240213 | 163600 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 146 | 20240213 | 163500 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 147 | 20240213 | 163400 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 148 | 20240213 | 163300 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 149 | 20240213 | 163200 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 150 | 20240213 | 163100 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 151 | 20240213 | 163000 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 152 | 20240213 | 162900 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 3934 |
| 153 | 20240213 | 162800 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 154 | 20240213 | 162700 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 155 | 20240213 | 162600 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 156 | 20240213 | 162500 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 157 | 20240213 | 162400 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 158 | 20240213 | 162300 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 159 | 20240213 | 162200 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 160 | 20240213 | 162100 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 161 | 20240213 | 162000 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 162 | 20240213 | 161900 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 163 | 20240213 | 161800 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 164 | 20240213 | 161700 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 165 | 20240213 | 161600 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 166 | 20240213 | 161500 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 167 | 20240213 | 161400 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 168 | 20240213 | 161300 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 169 | 20240213 | 161200 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 170 | 20240213 | 161100 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 171 | 20240213 | 161000 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 172 | 20240213 | 160900 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 173 | 20240213 | 160800 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 174 | 20240213 | 160700 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 175 | 20240213 | 160600 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 176 | 20240213 | 160500 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 177 | 20240213 | 160400 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 178 | 20240213 | 160300 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 179 | 20240213 | 160200 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 180 | 20240213 | 160100 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 181 | 20240213 | 160000 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 182 | 20240213 | 155900 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 3934 |
| 183 | 20240213 | 155800 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 184 | 20240213 | 155700 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 185 | 20240213 | 155600 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 186 | 20240213 | 155500 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 187 | 20240213 | 155400 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 188 | 20240213 | 155300 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 189 | 20240213 | 155200 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 190 | 20240213 | 155100 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 191 | 20240213 | 155000 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 192 | 20240213 | 154900 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 193 | 20240213 | 154800 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 194 | 20240213 | 154700 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 195 | 20240213 | 154600 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 196 | 20240213 | 154500 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 197 | 20240213 | 154400 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 198 | 20240213 | 154300 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 199 | 20240213 | 154200 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 200 | 20240213 | 154100 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 201 | 20240213 | 154000 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 202 | 20240213 | 153900 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 203 | 20240213 | 153800 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 204 | 20240213 | 153700 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 205 | 20240213 | 153600 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 206 | 20240213 | 153500 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 207 | 20240213 | 153400 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 208 | 20240213 | 153300 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 209 | 20240213 | 153200 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 210 | 20240213 | 153100 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 211 | 20240213 | 153000 | 1608137660 | 2475 | 2475 | 2475 | 2475 | 3934 |
| 212 | 20240213 | 152900 | 1598401010 | 2465 | 2465 | 2465 | 2465 | 0 |
| 213 | 20240213 | 152800 | 1598401010 | 2465 | 2465 | 2465 | 2465 | 0 |
| 214 | 20240213 | 152700 | 1598401010 | 2465 | 2465 | 2465 | 2465 | 0 |
| 215 | 20240213 | 152600 | 1598401010 | 2465 | 2465 | 2465 | 2465 | 0 |
| 216 | 20240213 | 152500 | 1598401010 | 2465 | 2465 | 2465 | 2465 | 0 |
| 217 | 20240213 | 152400 | 1598401010 | 2465 | 2465 | 2465 | 2465 | 0 |
| 218 | 20240213 | 152300 | 1598401010 | 2465 | 2465 | 2465 | 2465 | 0 |
| 219 | 20240213 | 152200 | 1598401010 | 2465 | 2465 | 2465 | 2465 | 0 |
| 220 | 20240213 | 152100 | 1598401010 | 2465 | 2465 | 2465 | 2465 | 0 |
| 221 | 20240213 | 152000 | 1598401010 | 2465 | 2465 | 2465 | 2465 | 0 |
| 222 | 20240213 | 151900 | 1598401010 | 2465 | 2465 | 2470 | 2460 | 5830 |
| 223 | 20240213 | 151800 | 1584050965 | 2460 | 2470 | 2470 | 2460 | 11482 |
| 224 | 20240213 | 151700 | 1555740195 | 2470 | 2475 | 2475 | 2470 | 1722 |
| 225 | 20240213 | 151600 | 1551486845 | 2475 | 2475 | 2475 | 2470 | 3024 |
| 226 | 20240213 | 151500 | 1544008280 | 2470 | 2475 | 2475 | 2470 | 1062 |
| 227 | 20240213 | 151400 | 1541379835 | 2470 | 2475 | 2475 | 2470 | 755 |
| 228 | 20240213 | 151300 | 1539514965 | 2470 | 2470 | 2470 | 2470 | 1462 |
| 229 | 20240213 | 151200 | 1535903825 | 2470 | 2470 | 2470 | 2470 | 2705 |
| 230 | 20240213 | 151100 | 1529222475 | 2465 | 2480 | 2480 | 2465 | 3100 |
| 231 | 20240213 | 151000 | 1521566270 | 2480 | 2480 | 2480 | 2480 | 3 |
| 232 | 20240213 | 150900 | 1521558830 | 2470 | 2480 | 2480 | 2470 | 520 |
| 233 | 20240213 | 150800 | 1520274390 | 2470 | 2475 | 2475 | 2470 | 117 |
| 234 | 20240213 | 150700 | 1519985215 | 2480 | 2480 | 2480 | 2480 | 1048 |
| 235 | 20240213 | 150600 | 1517386175 | 2470 | 2480 | 2480 | 2470 | 103 |
| 236 | 20240213 | 150500 | 1517130745 | 2480 | 2480 | 2480 | 2475 | 64 |
| 237 | 20240213 | 150400 | 1516972150 | 2480 | 2480 | 2480 | 2470 | 11424 |
| 238 | 20240213 | 150300 | 1488750840 | 2480 | 2480 | 2480 | 2480 | 602 |
| 239 | 20240213 | 150200 | 1487257880 | 2480 | 2480 | 2480 | 2480 | 3 |
| 240 | 20240213 | 150100 | 1487250440 | 2475 | 2480 | 2480 | 2475 | 281 |
| 241 | 20240213 | 150000 | 1486554460 | 2480 | 2480 | 2480 | 2475 | 407 |
| 242 | 20240213 | 145900 | 1485547115 | 2475 | 2475 | 2475 | 2475 | 100 |
| 243 | 20240213 | 145800 | 1485299615 | 2480 | 2480 | 2480 | 2475 | 75 |
| 244 | 20240213 | 145700 | 1485113980 | 2470 | 2470 | 2470 | 2470 | 0 |
| 245 | 20240213 | 145600 | 1485113980 | 2470 | 2475 | 2475 | 2470 | 695 |
| 246 | 20240213 | 145500 | 1483395000 | 2475 | 2480 | 2480 | 2475 | 539 |
| 247 | 20240213 | 145400 | 1482060970 | 2475 | 2475 | 2475 | 2475 | 600 |
| 248 | 20240213 | 145300 | 1480575970 | 2480 | 2475 | 2480 | 2475 | 64 |
| 249 | 20240213 | 145200 | 1480417565 | 2475 | 2475 | 2475 | 2475 | 28 |
| 250 | 20240213 | 145100 | 1480348265 | 2475 | 2475 | 2475 | 2475 | 87 |
| 251 | 20240213 | 145000 | 1480132940 | 2475 | 2475 | 2475 | 2475 | 2793 |
| 252 | 20240213 | 144900 | 1473220265 | 2475 | 2475 | 2475 | 2475 | 4798 |
| 253 | 20240213 | 144800 | 1461345215 | 2475 | 2480 | 2480 | 2475 | 354 |
| 254 | 20240213 | 144700 | 1460467550 | 2480 | 2480 | 2480 | 2480 | 47 |
| 255 | 20240213 | 144600 | 1460350990 | 2475 | 2475 | 2475 | 2475 | 0 |
| 256 | 20240213 | 144500 | 1460350990 | 2475 | 2485 | 2485 | 2475 | 2136 |
| 257 | 20240213 | 144400 | 1455054525 | 2480 | 2480 | 2480 | 2480 | 1055 |
| 258 | 20240213 | 144300 | 1452438125 | 2480 | 2485 | 2485 | 2480 | 86 |
| 259 | 20240213 | 144200 | 1452224515 | 2485 | 2490 | 2490 | 2485 | 3 |
| 260 | 20240213 | 144100 | 1452217055 | 2485 | 2485 | 2485 | 2485 | 1001 |
| 261 | 20240213 | 144000 | 1449729570 | 2485 | 2485 | 2485 | 2485 | 1 |
| 262 | 20240213 | 143900 | 1449727085 | 2485 | 2480 | 2485 | 2480 | 452 |
| 263 | 20240213 | 143800 | 1448606105 | 2485 | 2485 | 2485 | 2480 | 99 |
| 264 | 20240213 | 143700 | 1448360365 | 2485 | 2485 | 2485 | 2485 | 306 |
| 265 | 20240213 | 143600 | 1447599955 | 2480 | 2480 | 2480 | 2480 | 0 |
| 266 | 20240213 | 143500 | 1447599955 | 2480 | 2480 | 2480 | 2480 | 10 |
| 267 | 20240213 | 143400 | 1447575155 | 2485 | 2485 | 2485 | 2485 | 3 |
| 268 | 20240213 | 143300 | 1447567700 | 2485 | 2480 | 2485 | 2480 | 4399 |
| 269 | 20240213 | 143200 | 1436658170 | 2490 | 2480 | 2490 | 2480 | 5295 |
| 270 | 20240213 | 143100 | 1423473820 | 2490 | 2490 | 2490 | 2490 | 20 |
| 271 | 20240213 | 143000 | 1423424020 | 2490 | 2485 | 2490 | 2485 | 139 |
| 272 | 20240213 | 142900 | 1423078600 | 2485 | 2485 | 2485 | 2485 | 202 |
| 273 | 20240213 | 142800 | 1422576630 | 2485 | 2485 | 2485 | 2485 | 2 |
| 274 | 20240213 | 142700 | 1422571660 | 2480 | 2485 | 2485 | 2480 | 221 |
| 275 | 20240213 | 142600 | 1422023475 | 2485 | 2485 | 2485 | 2480 | 1527 |
| 276 | 20240213 | 142500 | 1418233880 | 2485 | 2480 | 2485 | 2480 | 1457 |
| 277 | 20240213 | 142400 | 1414619310 | 2480 | 2480 | 2480 | 2480 | 0 |
| 278 | 20240213 | 142300 | 1414619310 | 2480 | 2480 | 2480 | 2480 | 0 |
| 279 | 20240213 | 142200 | 1414619310 | 2480 | 2480 | 2480 | 2480 | 0 |
| 280 | 20240213 | 142100 | 1414619310 | 2480 | 2480 | 2480 | 2480 | 39 |
| 281 | 20240213 | 142000 | 1414522590 | 2480 | 2480 | 2480 | 2480 | 11 |
| 282 | 20240213 | 141900 | 1414495310 | 2475 | 2480 | 2480 | 2475 | 1451 |
| 283 | 20240213 | 141800 | 1410901985 | 2480 | 2480 | 2480 | 2480 | 4600 |
| 284 | 20240213 | 141700 | 1399493985 | 2480 | 2480 | 2480 | 2480 | 500 |
| 285 | 20240213 | 141600 | 1398253985 | 2480 | 2480 | 2480 | 2480 | 1 |
| 286 | 20240213 | 141500 | 1398251505 | 2475 | 2475 | 2475 | 2475 | 173 |
| 287 | 20240213 | 141400 | 1397823330 | 2480 | 2475 | 2480 | 2475 | 66 |
| 288 | 20240213 | 141300 | 1397659970 | 2475 | 2475 | 2475 | 2475 | 179 |
| 289 | 20240213 | 141200 | 1397216945 | 2480 | 2475 | 2480 | 2475 | 226 |
| 290 | 20240213 | 141100 | 1396657495 | 2475 | 2480 | 2480 | 2475 | 515 |
| 291 | 20240213 | 141000 | 1395381985 | 2480 | 2480 | 2480 | 2480 | 265 |
| 292 | 20240213 | 140900 | 1394724785 | 2480 | 2480 | 2480 | 2480 | 202 |
| 293 | 20240213 | 140800 | 1394223825 | 2480 | 2480 | 2480 | 2480 | 11 |
| 294 | 20240213 | 140700 | 1394196545 | 2475 | 2475 | 2475 | 2475 | 0 |
| 295 | 20240213 | 140600 | 1394196545 | 2475 | 2475 | 2475 | 2475 | 754 |
| 296 | 20240213 | 140500 | 1392330395 | 2475 | 2470 | 2475 | 2470 | 1300 |
| 297 | 20240213 | 140400 | 1389113395 | 2470 | 2475 | 2480 | 2470 | 4258 |
| 298 | 20240213 | 140300 | 1378589990 | 2480 | 2475 | 2480 | 2475 | 233 |
| 299 | 20240213 | 140200 | 1378013160 | 2480 | 2480 | 2480 | 2480 | 0 |
| 300 | 20240213 | 140100 | 1378013160 | 2480 | 2480 | 2480 | 2480 | 367 |
| 301 | 20240213 | 140000 | 1377103000 | 2480 | 2475 | 2480 | 2475 | 661 |
| 302 | 20240213 | 135900 | 1375467020 | 2475 | 2475 | 2475 | 2475 | 348 |
| 303 | 20240213 | 135800 | 1374605720 | 2480 | 2480 | 2480 | 2480 | 60 |
| 304 | 20240213 | 135700 | 1374456920 | 2480 | 2475 | 2480 | 2475 | 35 |
| 305 | 20240213 | 135600 | 1374370290 | 2475 | 2475 | 2475 | 2475 | 260 |
| 306 | 20240213 | 135500 | 1373726790 | 2480 | 2480 | 2480 | 2480 | 0 |
| 307 | 20240213 | 135400 | 1373726790 | 2480 | 2480 | 2480 | 2480 | 29 |
| 308 | 20240213 | 135300 | 1373654870 | 2485 | 2485 | 2485 | 2485 | 40 |
| 309 | 20240213 | 135200 | 1373555470 | 2480 | 2480 | 2480 | 2480 | 1424 |
| 310 | 20240213 | 135100 | 1370023950 | 2480 | 2480 | 2480 | 2480 | 170 |
| 311 | 20240213 | 135000 | 1369602350 | 2480 | 2480 | 2480 | 2475 | 5 |
| 312 | 20240213 | 134900 | 1369589955 | 2480 | 2480 | 2480 | 2480 | 403 |
| 313 | 20240213 | 134800 | 1368590515 | 2480 | 2480 | 2480 | 2475 | 724 |
| 314 | 20240213 | 134700 | 1366796100 | 2480 | 2480 | 2480 | 2480 | 27 |
| 315 | 20240213 | 134600 | 1366729140 | 2480 | 2480 | 2480 | 2480 | 5 |
| 316 | 20240213 | 134500 | 1366716740 | 2470 | 2470 | 2470 | 2470 | 16 |
| 317 | 20240213 | 134400 | 1366677220 | 2470 | 2470 | 2470 | 2470 | 3 |
| 318 | 20240213 | 134300 | 1366669810 | 2470 | 2475 | 2475 | 2470 | 603 |
| 319 | 20240213 | 134200 | 1365178295 | 2480 | 2480 | 2480 | 2480 | 0 |
| 320 | 20240213 | 134100 | 1365178295 | 2480 | 2475 | 2480 | 2475 | 3 |
| 321 | 20240213 | 134000 | 1365170865 | 2475 | 2475 | 2475 | 2475 | 90 |
| 322 | 20240213 | 133900 | 1364948115 | 2475 | 2475 | 2475 | 2475 | 10 |
| 323 | 20240213 | 133800 | 1364923365 | 2480 | 2480 | 2480 | 2480 | 0 |
| 324 | 20240213 | 133700 | 1364923365 | 2480 | 2480 | 2480 | 2480 | 1 |
| 325 | 20240213 | 133600 | 1364920885 | 2475 | 2475 | 2475 | 2475 | 0 |
| 326 | 20240213 | 133500 | 1364920885 | 2475 | 2475 | 2475 | 2475 | 252 |
| 327 | 20240213 | 133400 | 1364297185 | 2480 | 2480 | 2480 | 2480 | 60 |
| 328 | 20240213 | 133300 | 1364148385 | 2470 | 2480 | 2480 | 2465 | 53 |
| 329 | 20240213 | 133200 | 1364017465 | 2485 | 2465 | 2485 | 2465 | 505 |
| 330 | 20240213 | 133100 | 1362764390 | 2465 | 2470 | 2470 | 2465 | 3500 |
| 331 | 20240213 | 133000 | 1354119595 | 2475 | 2470 | 2475 | 2470 | 151 |
| 332 | 20240213 | 132900 | 1353746070 | 2470 | 2470 | 2470 | 2470 | 25 |
| 333 | 20240213 | 132800 | 1353684320 | 2475 | 2475 | 2475 | 2470 | 214 |
| 334 | 20240213 | 132700 | 1353154695 | 2470 | 2470 | 2470 | 2470 | 181 |
| 335 | 20240213 | 132600 | 1352707625 | 2475 | 2475 | 2475 | 2470 | 3022 |
| 336 | 20240213 | 132500 | 1345233175 | 2475 | 2475 | 2475 | 2475 | 1 |
| 337 | 20240213 | 132400 | 1345230700 | 2475 | 2475 | 2475 | 2475 | 633 |
| 338 | 20240213 | 132300 | 1343664025 | 2470 | 2470 | 2470 | 2470 | 813 |
| 339 | 20240213 | 132200 | 1341655915 | 2470 | 2470 | 2470 | 2470 | 1 |
| 340 | 20240213 | 132100 | 1341653445 | 2475 | 2475 | 2475 | 2475 | 591 |
| 341 | 20240213 | 132000 | 1340190720 | 2475 | 2475 | 2475 | 2470 | 451 |
| 342 | 20240213 | 131900 | 1339074610 | 2475 | 2475 | 2475 | 2475 | 118 |
| 343 | 20240213 | 131800 | 1338782560 | 2475 | 2475 | 2475 | 2475 | 200 |
| 344 | 20240213 | 131700 | 1338287560 | 2475 | 2475 | 2475 | 2475 | 572 |
| 345 | 20240213 | 131600 | 1336871860 | 2475 | 2485 | 2485 | 2470 | 788 |
| 346 | 20240213 | 131500 | 1334921510 | 2485 | 2480 | 2485 | 2470 | 1115 |
| 347 | 20240213 | 131400 | 1332158595 | 2480 | 2470 | 2480 | 2470 | 1911 |
| 348 | 20240213 | 131300 | 1327435715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 349 | 20240213 | 131200 | 1327435715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 350 | 20240213 | 131100 | 1327435715 | 2470 | 2470 | 2470 | 2470 | 21 |
| 351 | 20240213 | 131000 | 1327383845 | 2470 | 2470 | 2470 | 2470 | 41 |
| 352 | 20240213 | 130900 | 1327282575 | 2470 | 2465 | 2470 | 2465 | 1191 |
| 353 | 20240213 | 130800 | 1324342085 | 2465 | 2465 | 2465 | 2465 | 3357 |
| 354 | 20240213 | 130700 | 1316067080 | 2465 | 2470 | 2470 | 2465 | 298 |
| 355 | 20240213 | 130600 | 1315331050 | 2470 | 2470 | 2470 | 2470 | 4 |
| 356 | 20240213 | 130500 | 1315321170 | 2470 | 2470 | 2470 | 2470 | 107 |
| 357 | 20240213 | 130400 | 1315056880 | 2470 | 2470 | 2470 | 2470 | 0 |
| 358 | 20240213 | 130300 | 1315056880 | 2470 | 2470 | 2470 | 2470 | 80 |
| 359 | 20240213 | 130200 | 1314859280 | 2465 | 2470 | 2470 | 2465 | 11 |
| 360 | 20240213 | 130100 | 1314832115 | 2470 | 2470 | 2470 | 2470 | 306 |
| 361 | 20240213 | 130000 | 1314076295 | 2470 | 2465 | 2470 | 2465 | 187 |
| 362 | 20240213 | 125900 | 1313614505 | 2470 | 2465 | 2470 | 2465 | 19 |
| 363 | 20240213 | 125800 | 1313567580 | 2470 | 2470 | 2470 | 2470 | 1 |
| 364 | 20240213 | 125700 | 1313565110 | 2470 | 2470 | 2470 | 2470 | 5 |
| 365 | 20240213 | 125600 | 1313552760 | 2470 | 2465 | 2470 | 2465 | 814 |
| 366 | 20240213 | 125500 | 1311546230 | 2470 | 2470 | 2470 | 2470 | 0 |
| 367 | 20240213 | 125400 | 1311546230 | 2470 | 2470 | 2470 | 2470 | 290 |
| 368 | 20240213 | 125300 | 1310829930 | 2470 | 2470 | 2470 | 2470 | 1148 |
| 369 | 20240213 | 125200 | 1307994370 | 2470 | 2470 | 2470 | 2470 | 0 |
| 370 | 20240213 | 125100 | 1307994370 | 2470 | 2470 | 2470 | 2470 | 0 |
| 371 | 20240213 | 125000 | 1307994370 | 2470 | 2470 | 2470 | 2470 | 801 |
| 372 | 20240213 | 124900 | 1306015900 | 2470 | 2470 | 2470 | 2470 | 100 |
| 373 | 20240213 | 124800 | 1305768900 | 2470 | 2470 | 2470 | 2470 | 40 |
| 374 | 20240213 | 124700 | 1305670100 | 2470 | 2470 | 2470 | 2470 | 40 |
| 375 | 20240213 | 124600 | 1305571300 | 2470 | 2470 | 2470 | 2470 | 263 |
| 376 | 20240213 | 124500 | 1304921690 | 2470 | 2470 | 2470 | 2470 | 0 |
| 377 | 20240213 | 124400 | 1304921690 | 2470 | 2470 | 2470 | 2470 | 0 |
| 378 | 20240213 | 124300 | 1304921690 | 2470 | 2475 | 2475 | 2470 | 4015 |
| 379 | 20240213 | 124200 | 1294996140 | 2475 | 2470 | 2475 | 2470 | 22 |
| 380 | 20240213 | 124100 | 1294941790 | 2470 | 2470 | 2470 | 2470 | 0 |
| 381 | 20240213 | 124000 | 1294941790 | 2470 | 2480 | 2480 | 2470 | 102 |
| 382 | 20240213 | 123900 | 1294688850 | 2470 | 2480 | 2480 | 2470 | 73 |
| 383 | 20240213 | 123800 | 1294508430 | 2470 | 2480 | 2480 | 2470 | 561 |
| 384 | 20240213 | 123700 | 1293122650 | 2480 | 2480 | 2480 | 2480 | 0 |
| 385 | 20240213 | 123600 | 1293122650 | 2480 | 2475 | 2480 | 2475 | 3 |
| 386 | 20240213 | 123500 | 1293115215 | 2470 | 2475 | 2475 | 2470 | 150 |
| 387 | 20240213 | 123400 | 1292744660 | 2470 | 2475 | 2480 | 2470 | 331 |
| 388 | 20240213 | 123300 | 1291924925 | 2480 | 2480 | 2480 | 2480 | 0 |
| 389 | 20240213 | 123200 | 1291924925 | 2480 | 2470 | 2480 | 2470 | 630 |
| 390 | 20240213 | 123100 | 1290367270 | 2470 | 2475 | 2475 | 2470 | 2313 |
| 391 | 20240213 | 123000 | 1284653885 | 2470 | 2470 | 2470 | 2470 | 0 |
| 392 | 20240213 | 122900 | 1284653885 | 2470 | 2470 | 2470 | 2470 | 0 |
| 393 | 20240213 | 122800 | 1284653885 | 2470 | 2475 | 2485 | 2470 | 245 |
| 394 | 20240213 | 122700 | 1284048540 | 2470 | 2470 | 2470 | 2470 | 1 |
| 395 | 20240213 | 122600 | 1284046070 | 2470 | 2480 | 2480 | 2470 | 3282 |
| 396 | 20240213 | 122500 | 1275923100 | 2480 | 2480 | 2480 | 2480 | 0 |
| 397 | 20240213 | 122400 | 1275923100 | 2480 | 2480 | 2480 | 2480 | 286 |
| 398 | 20240213 | 122300 | 1275213820 | 2485 | 2480 | 2485 | 2480 | 1213 |
| 399 | 20240213 | 122200 | 1272204465 | 2480 | 2485 | 2485 | 2480 | 1203 |
| 400 | 20240213 | 122100 | 1269218965 | 2485 | 2485 | 2490 | 2485 | 92 |
| 401 | 20240213 | 122000 | 1268990245 | 2490 | 2490 | 2490 | 2490 | 70 |
| 402 | 20240213 | 121900 | 1268815945 | 2490 | 2485 | 2490 | 2485 | 89 |
| 403 | 20240213 | 121800 | 1268594530 | 2485 | 2485 | 2485 | 2485 | 100 |
| 404 | 20240213 | 121700 | 1268346030 | 2490 | 2490 | 2490 | 2490 | 450 |
| 405 | 20240213 | 121600 | 1267225530 | 2485 | 2485 | 2490 | 2485 | 202 |
| 406 | 20240213 | 121500 | 1266723555 | 2490 | 2485 | 2490 | 2485 | 328 |
| 407 | 20240213 | 121400 | 1265907885 | 2485 | 2490 | 2490 | 2485 | 1047 |
| 408 | 20240213 | 121300 | 1263305840 | 2490 | 2490 | 2490 | 2490 | 5 |
| 409 | 20240213 | 121200 | 1263293390 | 2485 | 2485 | 2485 | 2485 | 246 |
| 410 | 20240213 | 121100 | 1262682080 | 2485 | 2490 | 2490 | 2485 | 169 |
| 411 | 20240213 | 121000 | 1262262070 | 2490 | 2490 | 2490 | 2485 | 2516 |
| 412 | 20240213 | 120900 | 1256000360 | 2490 | 2490 | 2490 | 2490 | 0 |
| 413 | 20240213 | 120800 | 1256000360 | 2490 | 2495 | 2495 | 2490 | 104 |
| 414 | 20240213 | 120700 | 1255740885 | 2495 | 2495 | 2495 | 2495 | 135 |
| 415 | 20240213 | 120600 | 1255404060 | 2490 | 2490 | 2490 | 2490 | 2011 |
| 416 | 20240213 | 120500 | 1250396670 | 2490 | 2490 | 2490 | 2490 | 1035 |
| 417 | 20240213 | 120400 | 1247819520 | 2485 | 2485 | 2485 | 2485 | 1381 |
| 418 | 20240213 | 120300 | 1244387735 | 2485 | 2490 | 2490 | 2485 | 83 |
| 419 | 20240213 | 120200 | 1244181420 | 2485 | 2485 | 2485 | 2485 | 428 |
| 420 | 20240213 | 120100 | 1243117840 | 2490 | 2490 | 2490 | 2490 | 210 |
| 421 | 20240213 | 120000 | 1242594940 | 2485 | 2490 | 2490 | 2485 | 1082 |
| 422 | 20240213 | 115900 | 1239905915 | 2490 | 2490 | 2495 | 2490 | 236 |
| 423 | 20240213 | 115800 | 1239317755 | 2490 | 2495 | 2495 | 2490 | 404 |
| 424 | 20240213 | 115700 | 1238310795 | 2495 | 2495 | 2495 | 2490 | 8272 |
| 425 | 20240213 | 115600 | 1217701960 | 2500 | 2495 | 2500 | 2495 | 921 |
| 426 | 20240213 | 115500 | 1215399490 | 2500 | 2500 | 2500 | 2490 | 873 |
| 427 | 20240213 | 115400 | 1213217290 | 2500 | 2500 | 2500 | 2500 | 499 |
| 428 | 20240213 | 115300 | 1211969790 | 2500 | 2490 | 2500 | 2490 | 263 |
| 429 | 20240213 | 115200 | 1211313710 | 2495 | 2495 | 2495 | 2490 | 3842 |
| 430 | 20240213 | 115100 | 1201745105 | 2495 | 2490 | 2495 | 2490 | 21 |
| 431 | 20240213 | 115000 | 1201692715 | 2490 | 2500 | 2500 | 2490 | 4 |
| 432 | 20240213 | 114900 | 1201682725 | 2500 | 2500 | 2500 | 2500 | 1061 |
| 433 | 20240213 | 114800 | 1199030225 | 2495 | 2500 | 2500 | 2490 | 2745 |
| 434 | 20240213 | 114700 | 1192189155 | 2500 | 2495 | 2500 | 2490 | 2229 |
| 435 | 20240213 | 114600 | 1186631645 | 2500 | 2500 | 2500 | 2500 | 3802 |
| 436 | 20240213 | 114500 | 1177126645 | 2500 | 2510 | 2510 | 2500 | 3036 |
| 437 | 20240213 | 114400 | 1169525040 | 2510 | 2505 | 2515 | 2505 | 3950 |
| 438 | 20240213 | 114300 | 1159619905 | 2505 | 2510 | 2510 | 2500 | 6445 |
| 439 | 20240213 | 114200 | 1143459985 | 2510 | 2485 | 2515 | 2485 | 78231 |
| 440 | 20240213 | 114100 | 948276300 | 2485 | 2485 | 2485 | 2485 | 4790 |
| 441 | 20240213 | 114000 | 936373150 | 2480 | 2480 | 2480 | 2480 | 438 |
| 442 | 20240213 | 113900 | 935286910 | 2480 | 2485 | 2485 | 2480 | 2818 |
| 443 | 20240213 | 113800 | 928292220 | 2485 | 2480 | 2485 | 2480 | 635 |
| 444 | 20240213 | 113700 | 926715745 | 2480 | 2480 | 2480 | 2480 | 994 |
| 445 | 20240213 | 113600 | 924250625 | 2480 | 2480 | 2480 | 2480 | 384 |
| 446 | 20240213 | 113500 | 923298305 | 2480 | 2480 | 2480 | 2480 | 0 |
| 447 | 20240213 | 113400 | 923298305 | 2480 | 2480 | 2480 | 2475 | 1385 |
| 448 | 20240213 | 113300 | 919870340 | 2480 | 2480 | 2480 | 2480 | 5594 |
| 449 | 20240213 | 113200 | 905997220 | 2475 | 2475 | 2475 | 2475 | 105 |
| 450 | 20240213 | 113100 | 905737345 | 2480 | 2470 | 2480 | 2470 | 358 |
| 451 | 20240213 | 113000 | 904853075 | 2470 | 2470 | 2470 | 2470 | 504 |
| 452 | 20240213 | 112900 | 903608195 | 2465 | 2465 | 2465 | 2465 | 24 |
| 453 | 20240213 | 112800 | 903549035 | 2465 | 2470 | 2470 | 2465 | 2100 |
| 454 | 20240213 | 112700 | 898362395 | 2470 | 2470 | 2470 | 2470 | 1 |
| 455 | 20240213 | 112600 | 898359925 | 2480 | 2480 | 2480 | 2480 | 11000 |
| 456 | 20240213 | 112500 | 871079925 | 2470 | 2480 | 2480 | 2470 | 1904 |
| 457 | 20240213 | 112400 | 866374925 | 2480 | 2480 | 2480 | 2480 | 1481 |
| 458 | 20240213 | 112300 | 862702045 | 2480 | 2480 | 2480 | 2480 | 0 |
| 459 | 20240213 | 112200 | 862702045 | 2480 | 2470 | 2480 | 2470 | 10000 |
| 460 | 20240213 | 112100 | 837955380 | 2470 | 2470 | 2470 | 2470 | 4523 |
| 461 | 20240213 | 112000 | 826783570 | 2470 | 2470 | 2470 | 2470 | 718 |
| 462 | 20240213 | 111900 | 825010110 | 2470 | 2470 | 2470 | 2470 | 768 |
| 463 | 20240213 | 111800 | 823113150 | 2470 | 2470 | 2470 | 2470 | 60 |
| 464 | 20240213 | 111700 | 822964950 | 2465 | 2470 | 2470 | 2460 | 4325 |
| 465 | 20240213 | 111600 | 812303585 | 2465 | 2470 | 2470 | 2465 | 60 |
| 466 | 20240213 | 111500 | 812155635 | 2470 | 2465 | 2470 | 2465 | 593 |
| 467 | 20240213 | 111400 | 810693175 | 2465 | 2465 | 2465 | 2465 | 565 |
| 468 | 20240213 | 111300 | 809300450 | 2465 | 2465 | 2465 | 2465 | 439 |
| 469 | 20240213 | 111200 | 808218315 | 2460 | 2460 | 2460 | 2460 | 650 |
| 470 | 20240213 | 111100 | 806619315 | 2470 | 2470 | 2470 | 2470 | 1 |
| 471 | 20240213 | 111000 | 806616845 | 2465 | 2465 | 2465 | 2465 | 2024 |
| 472 | 20240213 | 110900 | 801627685 | 2465 | 2465 | 2465 | 2465 | 0 |
| 473 | 20240213 | 110800 | 801627685 | 2465 | 2455 | 2465 | 2455 | 258 |
| 474 | 20240213 | 110700 | 800994285 | 2455 | 2455 | 2455 | 2455 | 31 |
| 475 | 20240213 | 110600 | 800918180 | 2455 | 2455 | 2455 | 2455 | 6 |
| 476 | 20240213 | 110500 | 800903450 | 2455 | 2455 | 2455 | 2455 | 0 |
| 477 | 20240213 | 110400 | 800903450 | 2455 | 2455 | 2455 | 2450 | 1608 |
| 478 | 20240213 | 110300 | 796961440 | 2460 | 2460 | 2460 | 2460 | 5 |
| 479 | 20240213 | 110200 | 796949140 | 2460 | 2465 | 2465 | 2460 | 43 |
| 480 | 20240213 | 110100 | 796843310 | 2460 | 2460 | 2460 | 2460 | 0 |
| 481 | 20240213 | 110000 | 796843310 | 2460 | 2460 | 2460 | 2460 | 1478 |
| 482 | 20240213 | 105900 | 793207430 | 2460 | 2460 | 2460 | 2460 | 4 |
| 483 | 20240213 | 105800 | 793197590 | 2450 | 2450 | 2450 | 2450 | 0 |
| 484 | 20240213 | 105700 | 793197590 | 2450 | 2460 | 2460 | 2450 | 1417 |
| 485 | 20240213 | 105600 | 789719260 | 2460 | 2460 | 2460 | 2460 | 9 |
| 486 | 20240213 | 105500 | 789697120 | 2460 | 2460 | 2460 | 2460 | 554 |
| 487 | 20240213 | 105400 | 788334280 | 2455 | 2455 | 2455 | 2455 | 115 |
| 488 | 20240213 | 105300 | 788051955 | 2455 | 2455 | 2455 | 2455 | 564 |
| 489 | 20240213 | 105200 | 786667335 | 2455 | 2455 | 2460 | 2455 | 800 |
| 490 | 20240213 | 105100 | 784700385 | 2460 | 2460 | 2460 | 2460 | 0 |
| 491 | 20240213 | 105000 | 784700385 | 2460 | 2460 | 2460 | 2455 | 3120 |
| 492 | 20240213 | 104900 | 777037235 | 2460 | 2460 | 2460 | 2460 | 10 |
| 493 | 20240213 | 104800 | 777012635 | 2460 | 2460 | 2460 | 2460 | 204 |
| 494 | 20240213 | 104700 | 776510795 | 2460 | 2460 | 2460 | 2460 | 800 |
| 495 | 20240213 | 104600 | 774542795 | 2465 | 2465 | 2465 | 2460 | 8739 |
| 496 | 20240213 | 104500 | 753041260 | 2470 | 2470 | 2470 | 2470 | 20 |
| 497 | 20240213 | 104400 | 752991860 | 2470 | 2465 | 2470 | 2465 | 156 |
| 498 | 20240213 | 104300 | 752606790 | 2465 | 2465 | 2465 | 2460 | 5335 |
| 499 | 20240213 | 104200 | 739456145 | 2465 | 2465 | 2465 | 2465 | 417 |
| 500 | 20240213 | 104100 | 738428240 | 2470 | 2470 | 2470 | 2470 | 2 |
| 501 | 20240213 | 104000 | 738423300 | 2465 | 2460 | 2465 | 2460 | 107 |
| 502 | 20240213 | 103900 | 738159910 | 2460 | 2465 | 2465 | 2460 | 1240 |
| 503 | 20240213 | 103800 | 735108030 | 2465 | 2465 | 2465 | 2465 | 877 |
| 504 | 20240213 | 103700 | 732946225 | 2465 | 2465 | 2465 | 2465 | 3998 |
| 505 | 20240213 | 103600 | 723091155 | 2465 | 2460 | 2465 | 2460 | 466 |
| 506 | 20240213 | 103500 | 721944525 | 2460 | 2460 | 2460 | 2460 | 2 |
| 507 | 20240213 | 103400 | 721939605 | 2465 | 2460 | 2465 | 2460 | 64 |
| 508 | 20240213 | 103300 | 721782090 | 2460 | 2460 | 2460 | 2460 | 9 |
| 509 | 20240213 | 103200 | 721759950 | 2455 | 2460 | 2460 | 2455 | 4933 |
| 510 | 20240213 | 103100 | 709647620 | 2465 | 2465 | 2465 | 2465 | 967 |
| 511 | 20240213 | 103000 | 707263965 | 2470 | 2470 | 2470 | 2465 | 655 |
| 512 | 20240213 | 102900 | 705646630 | 2470 | 2475 | 2475 | 2470 | 1119 |
| 513 | 20240213 | 102800 | 702878650 | 2475 | 2475 | 2475 | 2475 | 443 |
| 514 | 20240213 | 102700 | 701782225 | 2475 | 2470 | 2480 | 2470 | 308 |
| 515 | 20240213 | 102600 | 701019950 | 2470 | 2475 | 2475 | 2470 | 7834 |
| 516 | 20240213 | 102500 | 681660800 | 2470 | 2480 | 2480 | 2470 | 2441 |
| 517 | 20240213 | 102400 | 675625720 | 2480 | 2480 | 2480 | 2475 | 2637 |
| 518 | 20240213 | 102300 | 669085965 | 2485 | 2475 | 2485 | 2475 | 9685 |
| 519 | 20240213 | 102200 | 645075845 | 2475 | 2470 | 2475 | 2470 | 577 |
| 520 | 20240213 | 102100 | 643650595 | 2470 | 2470 | 2470 | 2470 | 112 |
| 521 | 20240213 | 102000 | 643373955 | 2465 | 2465 | 2470 | 2465 | 3272 |
| 522 | 20240213 | 101900 | 635308430 | 2465 | 2455 | 2465 | 2455 | 4668 |
| 523 | 20240213 | 101800 | 623844150 | 2465 | 2465 | 2465 | 2465 | 3 |
| 524 | 20240213 | 101700 | 623836755 | 2455 | 2455 | 2455 | 2455 | 0 |
| 525 | 20240213 | 101600 | 623836755 | 2455 | 2470 | 2470 | 2455 | 49 |
| 526 | 20240213 | 101500 | 623716155 | 2470 | 2455 | 2470 | 2450 | 1953 |
| 527 | 20240213 | 101400 | 618923215 | 2455 | 2470 | 2470 | 2455 | 731 |
| 528 | 20240213 | 101300 | 617123405 | 2470 | 2470 | 2470 | 2465 | 1527 |
| 529 | 20240213 | 101200 | 613359185 | 2475 | 2475 | 2475 | 2465 | 4692 |
| 530 | 20240213 | 101100 | 601788220 | 2475 | 2470 | 2475 | 2470 | 135 |
| 531 | 20240213 | 101000 | 601454595 | 2470 | 2475 | 2475 | 2470 | 1945 |
| 532 | 20240213 | 100900 | 596642630 | 2475 | 2470 | 2475 | 2470 | 505 |
| 533 | 20240213 | 100800 | 595395230 | 2475 | 2475 | 2475 | 2465 | 2708 |
| 534 | 20240213 | 100700 | 588704530 | 2475 | 2465 | 2475 | 2465 | 1507 |
| 535 | 20240213 | 100600 | 584978960 | 2465 | 2465 | 2470 | 2465 | 750 |
| 536 | 20240213 | 100500 | 583129210 | 2465 | 2460 | 2465 | 2460 | 1840 |
| 537 | 20240213 | 100400 | 578602780 | 2455 | 2450 | 2455 | 2450 | 474 |
| 538 | 20240213 | 100300 | 577439300 | 2455 | 2455 | 2455 | 2450 | 5649 |
| 539 | 20240213 | 100200 | 563571750 | 2455 | 2460 | 2460 | 2455 | 3253 |
| 540 | 20240213 | 100100 | 555582130 | 2455 | 2455 | 2460 | 2455 | 370 |
| 541 | 20240213 | 100000 | 554673535 | 2455 | 2455 | 2455 | 2455 | 423 |
| 542 | 20240213 | 095900 | 553635070 | 2460 | 2465 | 2465 | 2455 | 1793 |
| 543 | 20240213 | 095800 | 549221920 | 2455 | 2455 | 2455 | 2455 | 1 |
| 544 | 20240213 | 095700 | 549219465 | 2465 | 2460 | 2465 | 2455 | 670 |
| 545 | 20240213 | 095600 | 547571165 | 2465 | 2460 | 2465 | 2460 | 44 |
| 546 | 20240213 | 095500 | 547462880 | 2460 | 2460 | 2465 | 2460 | 32 |
| 547 | 20240213 | 095400 | 547384135 | 2465 | 2470 | 2470 | 2465 | 556 |
| 548 | 20240213 | 095300 | 546013565 | 2470 | 2470 | 2475 | 2460 | 2655 |
| 549 | 20240213 | 095200 | 539449710 | 2470 | 2455 | 2475 | 2455 | 10434 |
| 550 | 20240213 | 095100 | 513692225 | 2460 | 2460 | 2460 | 2455 | 2206 |
| 551 | 20240213 | 095000 | 508265965 | 2460 | 2455 | 2460 | 2435 | 40124 |
| 552 | 20240213 | 094900 | 409609695 | 2455 | 2450 | 2455 | 2445 | 7645 |
| 553 | 20240213 | 094800 | 390866845 | 2450 | 2445 | 2450 | 2445 | 1320 |
| 554 | 20240213 | 094700 | 387635395 | 2450 | 2445 | 2450 | 2445 | 4604 |
| 555 | 20240213 | 094600 | 376359525 | 2440 | 2440 | 2440 | 2430 | 7195 |
| 556 | 20240213 | 094500 | 358847525 | 2430 | 2440 | 2440 | 2430 | 529 |
| 557 | 20240213 | 094400 | 357560965 | 2445 | 2435 | 2445 | 2435 | 296 |
| 558 | 20240213 | 094300 | 356840195 | 2445 | 2440 | 2445 | 2440 | 4325 |
| 559 | 20240213 | 094200 | 346286945 | 2445 | 2445 | 2445 | 2445 | 685 |
| 560 | 20240213 | 094100 | 344612120 | 2445 | 2445 | 2445 | 2440 | 3891 |
| 561 | 20240213 | 094000 | 335099125 | 2430 | 2445 | 2445 | 2430 | 3557 |
| 562 | 20240213 | 093900 | 326454980 | 2430 | 2435 | 2435 | 2430 | 4000 |
| 563 | 20240213 | 093800 | 316714985 | 2440 | 2440 | 2440 | 2440 | 4254 |
| 564 | 20240213 | 093700 | 306335225 | 2445 | 2440 | 2445 | 2440 | 1326 |
| 565 | 20240213 | 093600 | 303098205 | 2440 | 2440 | 2445 | 2440 | 479 |
| 566 | 20240213 | 093500 | 301927685 | 2440 | 2440 | 2440 | 2440 | 829 |
| 567 | 20240213 | 093400 | 299904925 | 2440 | 2440 | 2440 | 2435 | 539 |
| 568 | 20240213 | 093300 | 298589775 | 2435 | 2435 | 2435 | 2435 | 50 |
| 569 | 20240213 | 093200 | 298468025 | 2435 | 2440 | 2440 | 2435 | 2940 |
| 570 | 20240213 | 093100 | 291297055 | 2450 | 2440 | 2450 | 2440 | 376 |
| 571 | 20240213 | 093000 | 290377855 | 2450 | 2450 | 2450 | 2450 | 343 |
| 572 | 20240213 | 092900 | 289537505 | 2440 | 2435 | 2440 | 2435 | 296 |
| 573 | 20240213 | 092800 | 288815305 | 2435 | 2440 | 2445 | 2435 | 1165 |
| 574 | 20240213 | 092700 | 285970455 | 2435 | 2450 | 2450 | 2435 | 491 |
| 575 | 20240213 | 092600 | 284769485 | 2445 | 2435 | 2450 | 2435 | 4537 |
| 576 | 20240213 | 092500 | 273671305 | 2435 | 2430 | 2435 | 2430 | 1027 |
| 577 | 20240213 | 092400 | 271171940 | 2430 | 2440 | 2440 | 2430 | 705 |
| 578 | 20240213 | 092300 | 269457230 | 2440 | 2445 | 2445 | 2440 | 147 |
| 579 | 20240213 | 092200 | 269098300 | 2445 | 2430 | 2445 | 2430 | 1089 |
| 580 | 20240213 | 092100 | 266437960 | 2430 | 2425 | 2435 | 2425 | 1208 |
| 581 | 20240213 | 092000 | 263499100 | 2440 | 2440 | 2440 | 2440 | 17 |
| 582 | 20240213 | 091900 | 263457620 | 2430 | 2440 | 2440 | 2430 | 1646 |
| 583 | 20240213 | 091800 | 259455530 | 2445 | 2435 | 2445 | 2430 | 2172 |
| 584 | 20240213 | 091700 | 254174210 | 2425 | 2445 | 2450 | 2425 | 15550 |
| 585 | 20240213 | 091600 | 216337450 | 2445 | 2445 | 2445 | 2445 | 111 |
| 586 | 20240213 | 091500 | 216066055 | 2450 | 2440 | 2455 | 2440 | 11122 |
| 587 | 20240213 | 091400 | 188841505 | 2440 | 2435 | 2440 | 2435 | 1140 |
| 588 | 20240213 | 091300 | 186060905 | 2440 | 2440 | 2445 | 2435 | 7691 |
| 589 | 20240213 | 091200 | 167303950 | 2440 | 2455 | 2455 | 2440 | 2606 |
| 590 | 20240213 | 091100 | 160920120 | 2455 | 2450 | 2460 | 2445 | 6797 |
| 591 | 20240213 | 091000 | 144237500 | 2445 | 2430 | 2445 | 2425 | 13813 |
| 592 | 20240213 | 090900 | 110642840 | 2430 | 2440 | 2445 | 2430 | 7373 |
| 593 | 20240213 | 090800 | 92701610 | 2450 | 2440 | 2450 | 2435 | 7333 |
| 594 | 20240213 | 090700 | 74800440 | 2440 | 2445 | 2445 | 2440 | 780 |
| 595 | 20240213 | 090600 | 72896890 | 2445 | 2445 | 2445 | 2435 | 3283 |
| 596 | 20240213 | 090500 | 64886075 | 2445 | 2435 | 2445 | 2435 | 2335 |
| 597 | 20240213 | 090400 | 59183985 | 2435 | 2435 | 2435 | 2435 | 1039 |
| 598 | 20240213 | 090300 | 56654020 | 2435 | 2440 | 2445 | 2435 | 2508 |
| 599 | 20240213 | 090200 | 50531925 | 2445 | 2430 | 2445 | 2430 | 217 |
| 600 | 20240213 | 090100 | 50001375 | 2440 | 2435 | 2440 | 2425 | 1905 |
| 601 | 20240213 | 090000 | 45357465 | 2430 | 2445 | 2445 | 2430 | 18309 |