30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 190800 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 8095 |
| 3 | 20240216 | 190700 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 4 | 20240216 | 190600 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 5 | 20240216 | 190500 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 6 | 20240216 | 190400 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 7 | 20240216 | 190300 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 8 | 20240216 | 190200 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 9 | 20240216 | 190100 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 10 | 20240216 | 190000 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 11 | 20240216 | 185900 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 12 | 20240216 | 185800 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 13 | 20240216 | 185700 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 14 | 20240216 | 185600 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 15 | 20240216 | 185500 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 16 | 20240216 | 185400 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 17 | 20240216 | 185300 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 18 | 20240216 | 185200 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 19 | 20240216 | 185100 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 20 | 20240216 | 185000 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 21 | 20240216 | 184900 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 22 | 20240216 | 184800 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 23 | 20240216 | 184700 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 24 | 20240216 | 184600 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 25 | 20240216 | 184500 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 26 | 20240216 | 184400 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 27 | 20240216 | 184300 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 28 | 20240216 | 184200 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 29 | 20240216 | 184100 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 30 | 20240216 | 184000 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 31 | 20240216 | 183900 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 32 | 20240216 | 183800 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 8095 |
| 33 | 20240216 | 183700 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 34 | 20240216 | 183600 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 35 | 20240216 | 183500 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 36 | 20240216 | 183400 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 37 | 20240216 | 183300 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 38 | 20240216 | 183200 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 39 | 20240216 | 183100 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 40 | 20240216 | 183000 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 41 | 20240216 | 182900 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 42 | 20240216 | 182800 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 43 | 20240216 | 182700 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 44 | 20240216 | 182600 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 45 | 20240216 | 182500 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 46 | 20240216 | 182400 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 47 | 20240216 | 182300 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 48 | 20240216 | 182200 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 49 | 20240216 | 182100 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 50 | 20240216 | 182000 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 51 | 20240216 | 181900 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 52 | 20240216 | 181800 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 53 | 20240216 | 181700 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 54 | 20240216 | 181600 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 55 | 20240216 | 181500 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 56 | 20240216 | 181400 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 57 | 20240216 | 181300 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 58 | 20240216 | 181200 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 59 | 20240216 | 181100 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 60 | 20240216 | 181000 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 61 | 20240216 | 180900 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 62 | 20240216 | 180800 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 8095 |
| 63 | 20240216 | 180700 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 64 | 20240216 | 180600 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 65 | 20240216 | 180500 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 66 | 20240216 | 180400 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 67 | 20240216 | 180300 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 68 | 20240216 | 180200 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 69 | 20240216 | 180100 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 70 | 20240216 | 180000 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 71 | 20240216 | 175900 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 72 | 20240216 | 175800 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 73 | 20240216 | 175700 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 74 | 20240216 | 175600 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 75 | 20240216 | 175500 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 76 | 20240216 | 175400 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 77 | 20240216 | 175300 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 78 | 20240216 | 175200 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 79 | 20240216 | 175100 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 80 | 20240216 | 175000 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 81 | 20240216 | 174900 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 82 | 20240216 | 174800 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 83 | 20240216 | 174700 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 84 | 20240216 | 174600 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 85 | 20240216 | 174500 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 86 | 20240216 | 174400 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 87 | 20240216 | 174300 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 88 | 20240216 | 174200 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 89 | 20240216 | 174100 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 90 | 20240216 | 174000 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 91 | 20240216 | 173900 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 92 | 20240216 | 173800 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 8095 |
| 93 | 20240216 | 173700 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 94 | 20240216 | 173600 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 95 | 20240216 | 173500 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 96 | 20240216 | 173400 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 97 | 20240216 | 173300 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 98 | 20240216 | 173200 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 99 | 20240216 | 173100 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 100 | 20240216 | 173000 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 101 | 20240216 | 172900 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 102 | 20240216 | 172800 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 103 | 20240216 | 172700 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 104 | 20240216 | 172600 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 105 | 20240216 | 172500 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 106 | 20240216 | 172400 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 107 | 20240216 | 172300 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 108 | 20240216 | 172200 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 109 | 20240216 | 172100 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 110 | 20240216 | 172000 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 111 | 20240216 | 171900 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 112 | 20240216 | 171800 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 113 | 20240216 | 171700 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 114 | 20240216 | 171600 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 115 | 20240216 | 171500 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 116 | 20240216 | 171400 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 117 | 20240216 | 171300 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 118 | 20240216 | 171200 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 119 | 20240216 | 171100 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 120 | 20240216 | 171000 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 121 | 20240216 | 170900 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 122 | 20240216 | 170800 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 8095 |
| 123 | 20240216 | 170700 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 124 | 20240216 | 170600 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 125 | 20240216 | 170500 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 126 | 20240216 | 170400 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 127 | 20240216 | 170300 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 128 | 20240216 | 170200 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 129 | 20240216 | 170100 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 130 | 20240216 | 170000 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 131 | 20240216 | 165900 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 132 | 20240216 | 165800 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 133 | 20240216 | 165700 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 134 | 20240216 | 165600 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 135 | 20240216 | 165500 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 136 | 20240216 | 165400 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 137 | 20240216 | 165300 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 138 | 20240216 | 165200 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 139 | 20240216 | 165100 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 140 | 20240216 | 165000 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 141 | 20240216 | 164900 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 142 | 20240216 | 164800 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 143 | 20240216 | 164700 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 144 | 20240216 | 164600 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 145 | 20240216 | 164500 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 146 | 20240216 | 164400 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 147 | 20240216 | 164300 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 148 | 20240216 | 164200 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 149 | 20240216 | 164100 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 150 | 20240216 | 164000 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 151 | 20240216 | 163900 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 152 | 20240216 | 163800 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 8095 |
| 153 | 20240216 | 163700 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 154 | 20240216 | 163600 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 155 | 20240216 | 163500 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 156 | 20240216 | 163400 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 157 | 20240216 | 163300 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 158 | 20240216 | 163200 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 159 | 20240216 | 163100 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 160 | 20240216 | 163000 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 161 | 20240216 | 162900 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 162 | 20240216 | 162800 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 163 | 20240216 | 162700 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 164 | 20240216 | 162600 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 165 | 20240216 | 162500 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 166 | 20240216 | 162400 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 167 | 20240216 | 162300 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 168 | 20240216 | 162200 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 169 | 20240216 | 162100 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 170 | 20240216 | 162000 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 171 | 20240216 | 161900 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 172 | 20240216 | 161800 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 173 | 20240216 | 161700 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 174 | 20240216 | 161600 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 175 | 20240216 | 161500 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 176 | 20240216 | 161400 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 177 | 20240216 | 161300 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 178 | 20240216 | 161200 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 179 | 20240216 | 161100 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 180 | 20240216 | 161000 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 181 | 20240216 | 160900 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 182 | 20240216 | 160800 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 8095 |
| 183 | 20240216 | 160700 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 184 | 20240216 | 160600 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 185 | 20240216 | 160500 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 186 | 20240216 | 160400 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 187 | 20240216 | 160300 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 188 | 20240216 | 160200 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 189 | 20240216 | 160100 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 190 | 20240216 | 160000 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 191 | 20240216 | 155900 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 192 | 20240216 | 155800 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 193 | 20240216 | 155700 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 194 | 20240216 | 155600 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 195 | 20240216 | 155500 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 196 | 20240216 | 155400 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 197 | 20240216 | 155300 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 198 | 20240216 | 155200 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 199 | 20240216 | 155100 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 200 | 20240216 | 155000 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 201 | 20240216 | 154900 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 202 | 20240216 | 154800 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 203 | 20240216 | 154700 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 204 | 20240216 | 154600 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 205 | 20240216 | 154500 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 206 | 20240216 | 154400 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 207 | 20240216 | 154300 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 208 | 20240216 | 154200 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 209 | 20240216 | 154100 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 210 | 20240216 | 154000 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 211 | 20240216 | 153900 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 212 | 20240216 | 153800 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 8095 |
| 213 | 20240216 | 153700 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 214 | 20240216 | 153600 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 215 | 20240216 | 153500 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 216 | 20240216 | 153400 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 217 | 20240216 | 153300 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 218 | 20240216 | 153200 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 219 | 20240216 | 153100 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 220 | 20240216 | 153000 | 2422712645 | 3515 | 3515 | 3515 | 3515 | 8095 |
| 221 | 20240216 | 152900 | 2394258720 | 3515 | 3515 | 3515 | 3515 | 0 |
| 222 | 20240216 | 152800 | 2394258720 | 3515 | 3515 | 3515 | 3515 | 0 |
| 223 | 20240216 | 152700 | 2394258720 | 3515 | 3515 | 3515 | 3515 | 0 |
| 224 | 20240216 | 152600 | 2394258720 | 3515 | 3515 | 3515 | 3515 | 0 |
| 225 | 20240216 | 152500 | 2394258720 | 3515 | 3515 | 3515 | 3515 | 0 |
| 226 | 20240216 | 152400 | 2394258720 | 3515 | 3515 | 3515 | 3515 | 0 |
| 227 | 20240216 | 152300 | 2394258720 | 3515 | 3515 | 3515 | 3515 | 0 |
| 228 | 20240216 | 152200 | 2394258720 | 3515 | 3515 | 3515 | 3515 | 0 |
| 229 | 20240216 | 152100 | 2394258720 | 3515 | 3515 | 3515 | 3515 | 0 |
| 230 | 20240216 | 152000 | 2394258720 | 3515 | 3515 | 3515 | 3515 | 0 |
| 231 | 20240216 | 151900 | 2394258720 | 3515 | 3515 | 3520 | 3505 | 3140 |
| 232 | 20240216 | 151800 | 2383227645 | 3520 | 3515 | 3520 | 3515 | 476 |
| 233 | 20240216 | 151700 | 2381553555 | 3515 | 3525 | 3525 | 3515 | 670 |
| 234 | 20240216 | 151600 | 2379193285 | 3525 | 3510 | 3525 | 3505 | 2338 |
| 235 | 20240216 | 151500 | 2370975895 | 3520 | 3520 | 3520 | 3510 | 756 |
| 236 | 20240216 | 151400 | 2368315770 | 3520 | 3520 | 3520 | 3515 | 83 |
| 237 | 20240216 | 151300 | 2368023670 | 3515 | 3520 | 3520 | 3515 | 1061 |
| 238 | 20240216 | 151200 | 2364292795 | 3520 | 3515 | 3520 | 3510 | 290 |
| 239 | 20240216 | 151100 | 2363272915 | 3520 | 3510 | 3520 | 3510 | 3343 |
| 240 | 20240216 | 151000 | 2351519225 | 3515 | 3510 | 3515 | 3505 | 592 |
| 241 | 20240216 | 150900 | 2349442365 | 3505 | 3500 | 3510 | 3495 | 6218 |
| 242 | 20240216 | 150800 | 2327655710 | 3500 | 3495 | 3505 | 3495 | 2995 |
| 243 | 20240216 | 150700 | 2317161075 | 3500 | 3495 | 3500 | 3490 | 958 |
| 244 | 20240216 | 150600 | 2313814265 | 3495 | 3495 | 3495 | 3495 | 44 |
| 245 | 20240216 | 150500 | 2313660485 | 3495 | 3490 | 3495 | 3490 | 223 |
| 246 | 20240216 | 150400 | 2312882210 | 3495 | 3495 | 3495 | 3490 | 13 |
| 247 | 20240216 | 150300 | 2312836805 | 3490 | 3490 | 3490 | 3490 | 0 |
| 248 | 20240216 | 150200 | 2312836805 | 3490 | 3490 | 3490 | 3490 | 208 |
| 249 | 20240216 | 150100 | 2312110885 | 3490 | 3485 | 3490 | 3485 | 11 |
| 250 | 20240216 | 150000 | 2312072540 | 3485 | 3490 | 3490 | 3485 | 585 |
| 251 | 20240216 | 145900 | 2310031455 | 3500 | 3490 | 3500 | 3490 | 448 |
| 252 | 20240216 | 145800 | 2308465420 | 3490 | 3490 | 3495 | 3490 | 941 |
| 253 | 20240216 | 145700 | 2305180420 | 3495 | 3500 | 3500 | 3495 | 528 |
| 254 | 20240216 | 145600 | 2303334910 | 3495 | 3495 | 3495 | 3495 | 200 |
| 255 | 20240216 | 145500 | 2302635910 | 3500 | 3495 | 3500 | 3495 | 48 |
| 256 | 20240216 | 145400 | 2302468145 | 3495 | 3490 | 3495 | 3490 | 360 |
| 257 | 20240216 | 145300 | 2301211445 | 3490 | 3500 | 3500 | 3490 | 936 |
| 258 | 20240216 | 145200 | 2297935885 | 3505 | 3500 | 3505 | 3500 | 410 |
| 259 | 20240216 | 145100 | 2296499885 | 3500 | 3500 | 3505 | 3500 | 184 |
| 260 | 20240216 | 145000 | 2295855500 | 3495 | 3500 | 3500 | 3495 | 353 |
| 261 | 20240216 | 144900 | 2294620650 | 3500 | 3485 | 3500 | 3485 | 1291 |
| 262 | 20240216 | 144800 | 2290110560 | 3500 | 3500 | 3500 | 3500 | 17 |
| 263 | 20240216 | 144700 | 2290051060 | 3500 | 3490 | 3500 | 3490 | 71 |
| 264 | 20240216 | 144600 | 2289803260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 265 | 20240216 | 144500 | 2289803260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 266 | 20240216 | 144400 | 2289803260 | 3510 | 3510 | 3510 | 3510 | 4983 |
| 267 | 20240216 | 144300 | 2272312930 | 3510 | 3510 | 3510 | 3510 | 500 |
| 268 | 20240216 | 144200 | 2270557930 | 3505 | 3495 | 3505 | 3480 | 2291 |
| 269 | 20240216 | 144100 | 2262530620 | 3500 | 3500 | 3500 | 3500 | 1 |
| 270 | 20240216 | 144000 | 2262527120 | 3480 | 3490 | 3490 | 3480 | 523 |
| 271 | 20240216 | 143900 | 2260704615 | 3490 | 3490 | 3490 | 3490 | 7 |
| 272 | 20240216 | 143800 | 2260680185 | 3490 | 3495 | 3495 | 3480 | 747 |
| 273 | 20240216 | 143700 | 2258079220 | 3480 | 3480 | 3480 | 3480 | 36 |
| 274 | 20240216 | 143600 | 2257953940 | 3480 | 3490 | 3490 | 3480 | 10393 |
| 275 | 20240216 | 143500 | 2221743865 | 3490 | 3490 | 3490 | 3490 | 93 |
| 276 | 20240216 | 143400 | 2221419295 | 3490 | 3490 | 3490 | 3490 | 246 |
| 277 | 20240216 | 143300 | 2220560755 | 3495 | 3500 | 3500 | 3490 | 2308 |
| 278 | 20240216 | 143200 | 2212494515 | 3500 | 3495 | 3500 | 3495 | 26 |
| 279 | 20240216 | 143100 | 2212403570 | 3505 | 3505 | 3505 | 3505 | 0 |
| 280 | 20240216 | 143000 | 2212403570 | 3505 | 3495 | 3505 | 3495 | 316 |
| 281 | 20240216 | 142900 | 2211296150 | 3495 | 3505 | 3510 | 3495 | 312 |
| 282 | 20240216 | 142800 | 2210203695 | 3505 | 3505 | 3505 | 3505 | 141 |
| 283 | 20240216 | 142700 | 2209709490 | 3505 | 3505 | 3505 | 3505 | 488 |
| 284 | 20240216 | 142600 | 2207999050 | 3505 | 3505 | 3505 | 3505 | 16 |
| 285 | 20240216 | 142500 | 2207942970 | 3505 | 3505 | 3505 | 3505 | 5 |
| 286 | 20240216 | 142400 | 2207925445 | 3510 | 3510 | 3510 | 3510 | 27 |
| 287 | 20240216 | 142300 | 2207830675 | 3515 | 3515 | 3515 | 3515 | 56 |
| 288 | 20240216 | 142200 | 2207633835 | 3520 | 3520 | 3520 | 3520 | 0 |
| 289 | 20240216 | 142100 | 2207633835 | 3520 | 3520 | 3520 | 3520 | 0 |
| 290 | 20240216 | 142000 | 2207633835 | 3520 | 3525 | 3525 | 3520 | 101 |
| 291 | 20240216 | 141900 | 2207278310 | 3530 | 3500 | 3530 | 3500 | 21 |
| 292 | 20240216 | 141800 | 2207204750 | 3530 | 3500 | 3530 | 3500 | 781 |
| 293 | 20240216 | 141700 | 2204463200 | 3500 | 3530 | 3530 | 3500 | 5200 |
| 294 | 20240216 | 141600 | 2186209100 | 3535 | 3535 | 3535 | 3535 | 967 |
| 295 | 20240216 | 141500 | 2182790755 | 3535 | 3540 | 3540 | 3535 | 101 |
| 296 | 20240216 | 141400 | 2182433220 | 3540 | 3535 | 3540 | 3535 | 123 |
| 297 | 20240216 | 141300 | 2181997810 | 3540 | 3540 | 3540 | 3540 | 16 |
| 298 | 20240216 | 141200 | 2181941170 | 3540 | 3540 | 3540 | 3540 | 0 |
| 299 | 20240216 | 141100 | 2181941170 | 3540 | 3540 | 3540 | 3540 | 17 |
| 300 | 20240216 | 141000 | 2181880990 | 3540 | 3540 | 3540 | 3540 | 565 |
| 301 | 20240216 | 140900 | 2179880890 | 3540 | 3540 | 3545 | 3540 | 211 |
| 302 | 20240216 | 140800 | 2179133455 | 3540 | 3545 | 3545 | 3540 | 20 |
| 303 | 20240216 | 140700 | 2179062565 | 3530 | 3530 | 3530 | 3530 | 38 |
| 304 | 20240216 | 140600 | 2178928425 | 3540 | 3540 | 3540 | 3540 | 5 |
| 305 | 20240216 | 140500 | 2178910725 | 3540 | 3540 | 3540 | 3540 | 1236 |
| 306 | 20240216 | 140400 | 2174535285 | 3540 | 3545 | 3545 | 3540 | 266 |
| 307 | 20240216 | 140300 | 2173593145 | 3545 | 3545 | 3545 | 3545 | 18 |
| 308 | 20240216 | 140200 | 2173529335 | 3520 | 3540 | 3540 | 3520 | 10000 |
| 309 | 20240216 | 140100 | 2138287540 | 3545 | 3545 | 3545 | 3545 | 11 |
| 310 | 20240216 | 140000 | 2138248545 | 3540 | 3540 | 3540 | 3540 | 0 |
| 311 | 20240216 | 135900 | 2138248545 | 3540 | 3540 | 3540 | 3540 | 0 |
| 312 | 20240216 | 135800 | 2138248545 | 3540 | 3540 | 3540 | 3540 | 0 |
| 313 | 20240216 | 135700 | 2138248545 | 3540 | 3540 | 3540 | 3540 | 66 |
| 314 | 20240216 | 135600 | 2138014905 | 3535 | 3535 | 3535 | 3535 | 0 |
| 315 | 20240216 | 135500 | 2138014905 | 3535 | 3535 | 3535 | 3535 | 11 |
| 316 | 20240216 | 135400 | 2137976020 | 3540 | 3540 | 3540 | 3540 | 15 |
| 317 | 20240216 | 135300 | 2137922920 | 3540 | 3540 | 3540 | 3540 | 20 |
| 318 | 20240216 | 135200 | 2137852120 | 3525 | 3525 | 3525 | 3525 | 0 |
| 319 | 20240216 | 135100 | 2137852120 | 3525 | 3525 | 3525 | 3525 | 0 |
| 320 | 20240216 | 135000 | 2137852120 | 3525 | 3535 | 3535 | 3525 | 294 |
| 321 | 20240216 | 134900 | 2136812840 | 3535 | 3540 | 3540 | 3535 | 2683 |
| 322 | 20240216 | 134800 | 2127315555 | 3540 | 3540 | 3540 | 3540 | 301 |
| 323 | 20240216 | 134700 | 2126250015 | 3545 | 3545 | 3545 | 3545 | 57 |
| 324 | 20240216 | 134600 | 2126047950 | 3545 | 3540 | 3545 | 3540 | 27 |
| 325 | 20240216 | 134500 | 2125952330 | 3545 | 3540 | 3545 | 3540 | 1132 |
| 326 | 20240216 | 134400 | 2121939910 | 3535 | 3525 | 3535 | 3520 | 1034 |
| 327 | 20240216 | 134300 | 2118296250 | 3520 | 3520 | 3520 | 3520 | 0 |
| 328 | 20240216 | 134200 | 2118296250 | 3520 | 3545 | 3545 | 3520 | 466 |
| 329 | 20240216 | 134100 | 2116654090 | 3540 | 3550 | 3550 | 3540 | 697 |
| 330 | 20240216 | 134000 | 2114183180 | 3550 | 3545 | 3550 | 3545 | 1362 |
| 331 | 20240216 | 133900 | 2109353390 | 3535 | 3535 | 3535 | 3535 | 152 |
| 332 | 20240216 | 133800 | 2108816070 | 3535 | 3535 | 3535 | 3535 | 0 |
| 333 | 20240216 | 133700 | 2108816070 | 3535 | 3535 | 3535 | 3535 | 100 |
| 334 | 20240216 | 133600 | 2108462570 | 3535 | 3535 | 3535 | 3535 | 1327 |
| 335 | 20240216 | 133500 | 2103771625 | 3545 | 3535 | 3545 | 3535 | 557 |
| 336 | 20240216 | 133400 | 2101802310 | 3545 | 3545 | 3545 | 3545 | 100 |
| 337 | 20240216 | 133300 | 2101447810 | 3545 | 3545 | 3545 | 3545 | 100 |
| 338 | 20240216 | 133200 | 2101093310 | 3545 | 3540 | 3545 | 3540 | 525 |
| 339 | 20240216 | 133100 | 2099232810 | 3545 | 3540 | 3545 | 3540 | 817 |
| 340 | 20240216 | 133000 | 2096339595 | 3540 | 3540 | 3540 | 3540 | 617 |
| 341 | 20240216 | 132900 | 2094155415 | 3535 | 3530 | 3535 | 3530 | 8137 |
| 342 | 20240216 | 132800 | 2065391330 | 3530 | 3530 | 3530 | 3530 | 500 |
| 343 | 20240216 | 132700 | 2063626330 | 3520 | 3520 | 3520 | 3520 | 5954 |
| 344 | 20240216 | 132600 | 2042668250 | 3520 | 3515 | 3520 | 3515 | 101 |
| 345 | 20240216 | 132500 | 2042313230 | 3515 | 3515 | 3515 | 3515 | 0 |
| 346 | 20240216 | 132400 | 2042313230 | 3515 | 3515 | 3515 | 3515 | 100 |
| 347 | 20240216 | 132300 | 2041961730 | 3520 | 3520 | 3520 | 3520 | 711 |
| 348 | 20240216 | 132200 | 2039459010 | 3520 | 3520 | 3520 | 3520 | 0 |
| 349 | 20240216 | 132100 | 2039459010 | 3520 | 3520 | 3520 | 3520 | 47 |
| 350 | 20240216 | 132000 | 2039293570 | 3510 | 3510 | 3510 | 3510 | 37 |
| 351 | 20240216 | 131900 | 2039163700 | 3515 | 3515 | 3515 | 3515 | 100 |
| 352 | 20240216 | 131800 | 2038812200 | 3515 | 3515 | 3515 | 3515 | 4 |
| 353 | 20240216 | 131700 | 2038798140 | 3515 | 3515 | 3515 | 3515 | 61 |
| 354 | 20240216 | 131600 | 2038583725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 355 | 20240216 | 131500 | 2038583725 | 3515 | 3515 | 3515 | 3515 | 130 |
| 356 | 20240216 | 131400 | 2038126775 | 3515 | 3515 | 3515 | 3515 | 118 |
| 357 | 20240216 | 131300 | 2037712005 | 3515 | 3515 | 3515 | 3515 | 20 |
| 358 | 20240216 | 131200 | 2037641705 | 3520 | 3520 | 3520 | 3520 | 1 |
| 359 | 20240216 | 131100 | 2037638185 | 3520 | 3520 | 3520 | 3520 | 0 |
| 360 | 20240216 | 131000 | 2037638185 | 3520 | 3520 | 3520 | 3520 | 0 |
| 361 | 20240216 | 130900 | 2037638185 | 3520 | 3520 | 3520 | 3520 | 18 |
| 362 | 20240216 | 130800 | 2037574825 | 3495 | 3520 | 3520 | 3495 | 37 |
| 363 | 20240216 | 130700 | 2037445060 | 3490 | 3505 | 3520 | 3490 | 1029 |
| 364 | 20240216 | 130600 | 2033844760 | 3505 | 3520 | 3520 | 3505 | 37 |
| 365 | 20240216 | 130500 | 2033714805 | 3490 | 3490 | 3490 | 3490 | 0 |
| 366 | 20240216 | 130400 | 2033714805 | 3490 | 3500 | 3500 | 3490 | 5000 |
| 367 | 20240216 | 130300 | 2016250925 | 3495 | 3495 | 3495 | 3495 | 0 |
| 368 | 20240216 | 130200 | 2016250925 | 3495 | 3500 | 3500 | 3495 | 13 |
| 369 | 20240216 | 130100 | 2016205480 | 3495 | 3500 | 3500 | 3495 | 110 |
| 370 | 20240216 | 130000 | 2015820780 | 3495 | 3495 | 3495 | 3495 | 0 |
| 371 | 20240216 | 125900 | 2015820780 | 3495 | 3500 | 3500 | 3495 | 5340 |
| 372 | 20240216 | 125800 | 1997136590 | 3505 | 3505 | 3505 | 3505 | 3000 |
| 373 | 20240216 | 125700 | 1986621590 | 3500 | 3500 | 3500 | 3500 | 0 |
| 374 | 20240216 | 125600 | 1986621590 | 3500 | 3500 | 3500 | 3500 | 0 |
| 375 | 20240216 | 125500 | 1986621590 | 3500 | 3500 | 3500 | 3500 | 0 |
| 376 | 20240216 | 125400 | 1986621590 | 3500 | 3500 | 3500 | 3500 | 0 |
| 377 | 20240216 | 125300 | 1986621590 | 3500 | 3505 | 3505 | 3500 | 1000 |
| 378 | 20240216 | 125200 | 1983119635 | 3520 | 3520 | 3520 | 3520 | 0 |
| 379 | 20240216 | 125100 | 1983119635 | 3520 | 3520 | 3520 | 3520 | 18 |
| 380 | 20240216 | 125000 | 1983056275 | 3510 | 3510 | 3510 | 3510 | 1500 |
| 381 | 20240216 | 124900 | 1977791275 | 3510 | 3510 | 3510 | 3510 | 1 |
| 382 | 20240216 | 124800 | 1977787765 | 3515 | 3515 | 3515 | 3515 | 554 |
| 383 | 20240216 | 124700 | 1975840455 | 3535 | 3535 | 3535 | 3535 | 0 |
| 384 | 20240216 | 124600 | 1975840455 | 3535 | 3515 | 3535 | 3515 | 501 |
| 385 | 20240216 | 124500 | 1974079420 | 3535 | 3530 | 3535 | 3515 | 303 |
| 386 | 20240216 | 124400 | 1973009835 | 3530 | 3530 | 3530 | 3530 | 0 |
| 387 | 20240216 | 124300 | 1973009835 | 3530 | 3515 | 3530 | 3515 | 30 |
| 388 | 20240216 | 124200 | 1972903950 | 3530 | 3530 | 3530 | 3530 | 50 |
| 389 | 20240216 | 124100 | 1972727450 | 3530 | 3530 | 3530 | 3530 | 1 |
| 390 | 20240216 | 124000 | 1972723920 | 3515 | 3515 | 3515 | 3515 | 22 |
| 391 | 20240216 | 123900 | 1972646590 | 3515 | 3515 | 3515 | 3515 | 19 |
| 392 | 20240216 | 123800 | 1972579805 | 3515 | 3520 | 3520 | 3515 | 317 |
| 393 | 20240216 | 123700 | 1971465465 | 3515 | 3515 | 3515 | 3515 | 0 |
| 394 | 20240216 | 123600 | 1971465465 | 3515 | 3515 | 3515 | 3515 | 0 |
| 395 | 20240216 | 123500 | 1971465465 | 3515 | 3515 | 3515 | 3515 | 0 |
| 396 | 20240216 | 123400 | 1971465465 | 3515 | 3515 | 3515 | 3515 | 0 |
| 397 | 20240216 | 123300 | 1971465465 | 3515 | 3515 | 3515 | 3515 | 229 |
| 398 | 20240216 | 123200 | 1970660530 | 3515 | 3515 | 3515 | 3515 | 122 |
| 399 | 20240216 | 123100 | 1970231700 | 3520 | 3520 | 3520 | 3515 | 126 |
| 400 | 20240216 | 123000 | 1969788295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 401 | 20240216 | 122900 | 1969788295 | 3520 | 3525 | 3525 | 3520 | 27 |
| 402 | 20240216 | 122800 | 1969693165 | 3525 | 3525 | 3525 | 3525 | 1 |
| 403 | 20240216 | 122700 | 1969689640 | 3535 | 3535 | 3535 | 3535 | 9 |
| 404 | 20240216 | 122600 | 1969657825 | 3520 | 3520 | 3520 | 3520 | 0 |
| 405 | 20240216 | 122500 | 1969657825 | 3520 | 3520 | 3520 | 3515 | 533 |
| 406 | 20240216 | 122400 | 1967781760 | 3520 | 3520 | 3520 | 3520 | 0 |
| 407 | 20240216 | 122300 | 1967781760 | 3520 | 3520 | 3520 | 3520 | 208 |
| 408 | 20240216 | 122200 | 1967049600 | 3520 | 3520 | 3520 | 3520 | 38 |
| 409 | 20240216 | 122100 | 1966915840 | 3520 | 3520 | 3520 | 3520 | 0 |
| 410 | 20240216 | 122000 | 1966915840 | 3520 | 3520 | 3520 | 3520 | 1470 |
| 411 | 20240216 | 121900 | 1961741440 | 3540 | 3540 | 3540 | 3540 | 0 |
| 412 | 20240216 | 121800 | 1961741440 | 3540 | 3540 | 3540 | 3540 | 39 |
| 413 | 20240216 | 121700 | 1961603380 | 3520 | 3525 | 3525 | 3520 | 20 |
| 414 | 20240216 | 121600 | 1961532930 | 3545 | 3520 | 3545 | 3520 | 413 |
| 415 | 20240216 | 121500 | 1960077745 | 3520 | 3520 | 3520 | 3520 | 1529 |
| 416 | 20240216 | 121400 | 1954695665 | 3525 | 3520 | 3525 | 3520 | 156 |
| 417 | 20240216 | 121300 | 1954146155 | 3525 | 3525 | 3525 | 3525 | 654 |
| 418 | 20240216 | 121200 | 1951840805 | 3530 | 3530 | 3530 | 3530 | 0 |
| 419 | 20240216 | 121100 | 1951840805 | 3530 | 3535 | 3535 | 3530 | 149 |
| 420 | 20240216 | 121000 | 1951314820 | 3530 | 3535 | 3550 | 3530 | 636 |
| 421 | 20240216 | 120900 | 1949068870 | 3530 | 3550 | 3550 | 3530 | 455 |
| 422 | 20240216 | 120800 | 1947454380 | 3550 | 3550 | 3550 | 3550 | 85 |
| 423 | 20240216 | 120700 | 1947152630 | 3550 | 3550 | 3550 | 3550 | 114 |
| 424 | 20240216 | 120600 | 1946747930 | 3550 | 3535 | 3550 | 3535 | 1174 |
| 425 | 20240216 | 120500 | 1942582845 | 3535 | 3535 | 3535 | 3535 | 16 |
| 426 | 20240216 | 120400 | 1942526285 | 3535 | 3535 | 3535 | 3525 | 159 |
| 427 | 20240216 | 120300 | 1941965620 | 3535 | 3545 | 3545 | 3535 | 582 |
| 428 | 20240216 | 120200 | 1939905650 | 3545 | 3540 | 3545 | 3540 | 800 |
| 429 | 20240216 | 120100 | 1937071650 | 3540 | 3540 | 3540 | 3540 | 1 |
| 430 | 20240216 | 120000 | 1937068110 | 3540 | 3540 | 3540 | 3540 | 0 |
| 431 | 20240216 | 115900 | 1937068110 | 3540 | 3540 | 3540 | 3540 | 1 |
| 432 | 20240216 | 115800 | 1937064570 | 3550 | 3550 | 3550 | 3550 | 0 |
| 433 | 20240216 | 115700 | 1937064570 | 3550 | 3550 | 3550 | 3550 | 0 |
| 434 | 20240216 | 115600 | 1937064570 | 3550 | 3550 | 3550 | 3550 | 442 |
| 435 | 20240216 | 115500 | 1935495470 | 3550 | 3555 | 3555 | 3550 | 45 |
| 436 | 20240216 | 115400 | 1935335565 | 3550 | 3550 | 3555 | 3550 | 705 |
| 437 | 20240216 | 115300 | 1932831965 | 3555 | 3555 | 3555 | 3555 | 1436 |
| 438 | 20240216 | 115200 | 1927726985 | 3550 | 3535 | 3550 | 3535 | 4001 |
| 439 | 20240216 | 115100 | 1913550955 | 3535 | 3535 | 3535 | 3535 | 442 |
| 440 | 20240216 | 115000 | 1911988485 | 3535 | 3535 | 3535 | 3535 | 500 |
| 441 | 20240216 | 114900 | 1910220985 | 3530 | 3525 | 3530 | 3525 | 889 |
| 442 | 20240216 | 114800 | 1907084760 | 3520 | 3520 | 3520 | 3520 | 28 |
| 443 | 20240216 | 114700 | 1906986200 | 3525 | 3525 | 3525 | 3525 | 351 |
| 444 | 20240216 | 114600 | 1905748925 | 3525 | 3525 | 3525 | 3525 | 20 |
| 445 | 20240216 | 114500 | 1905678425 | 3535 | 3535 | 3535 | 3535 | 0 |
| 446 | 20240216 | 114400 | 1905678425 | 3535 | 3535 | 3535 | 3535 | 1185 |
| 447 | 20240216 | 114300 | 1901489450 | 3535 | 3535 | 3535 | 3530 | 2601 |
| 448 | 20240216 | 114200 | 1892295415 | 3535 | 3530 | 3535 | 3515 | 1039 |
| 449 | 20240216 | 114100 | 1888629840 | 3525 | 3525 | 3535 | 3525 | 199 |
| 450 | 20240216 | 114000 | 1887927215 | 3530 | 3535 | 3535 | 3530 | 1925 |
| 451 | 20240216 | 113900 | 1881122390 | 3545 | 3535 | 3545 | 3535 | 501 |
| 452 | 20240216 | 113800 | 1879351345 | 3535 | 3520 | 3535 | 3520 | 3668 |
| 453 | 20240216 | 113700 | 1866393705 | 3520 | 3515 | 3520 | 3515 | 934 |
| 454 | 20240216 | 113600 | 1863106700 | 3515 | 3515 | 3515 | 3515 | 100 |
| 455 | 20240216 | 113500 | 1862755200 | 3515 | 3515 | 3515 | 3515 | 335 |
| 456 | 20240216 | 113400 | 1861577675 | 3515 | 3515 | 3515 | 3515 | 25 |
| 457 | 20240216 | 113300 | 1861489800 | 3515 | 3515 | 3515 | 3515 | 694 |
| 458 | 20240216 | 113200 | 1859050390 | 3510 | 3510 | 3510 | 3510 | 2 |
| 459 | 20240216 | 113100 | 1859043370 | 3510 | 3510 | 3510 | 3510 | 1 |
| 460 | 20240216 | 113000 | 1859039860 | 3500 | 3500 | 3500 | 3500 | 0 |
| 461 | 20240216 | 112900 | 1859039860 | 3500 | 3485 | 3500 | 3485 | 2613 |
| 462 | 20240216 | 112800 | 1849903850 | 3485 | 3480 | 3485 | 3480 | 5802 |
| 463 | 20240216 | 112700 | 1829687890 | 3475 | 3480 | 3480 | 3475 | 5138 |
| 464 | 20240216 | 112600 | 1811809160 | 3485 | 3485 | 3485 | 3485 | 1401 |
| 465 | 20240216 | 112500 | 1806926675 | 3485 | 3485 | 3485 | 3485 | 2015 |
| 466 | 20240216 | 112400 | 1799904400 | 3485 | 3485 | 3485 | 3485 | 35 |
| 467 | 20240216 | 112300 | 1799782425 | 3485 | 3485 | 3485 | 3480 | 753 |
| 468 | 20240216 | 112200 | 1797158280 | 3490 | 3485 | 3490 | 3485 | 210 |
| 469 | 20240216 | 112100 | 1796425430 | 3480 | 3490 | 3495 | 3480 | 14535 |
| 470 | 20240216 | 112000 | 1745712780 | 3490 | 3490 | 3495 | 3490 | 2608 |
| 471 | 20240216 | 111900 | 1736606855 | 3490 | 3490 | 3490 | 3485 | 190 |
| 472 | 20240216 | 111800 | 1735943955 | 3490 | 3485 | 3490 | 3485 | 55 |
| 473 | 20240216 | 111700 | 1735752025 | 3480 | 3485 | 3490 | 3480 | 2322 |
| 474 | 20240216 | 111600 | 1727661810 | 3490 | 3490 | 3490 | 3490 | 23 |
| 475 | 20240216 | 111500 | 1727581540 | 3490 | 3490 | 3490 | 3490 | 110 |
| 476 | 20240216 | 111400 | 1727197640 | 3485 | 3490 | 3490 | 3485 | 461 |
| 477 | 20240216 | 111300 | 1725590555 | 3495 | 3495 | 3495 | 3495 | 1 |
| 478 | 20240216 | 111200 | 1725587060 | 3490 | 3490 | 3490 | 3490 | 500 |
| 479 | 20240216 | 111100 | 1723842060 | 3490 | 3485 | 3490 | 3485 | 700 |
| 480 | 20240216 | 111000 | 1721401560 | 3490 | 3490 | 3490 | 3490 | 474 |
| 481 | 20240216 | 110900 | 1719747300 | 3490 | 3485 | 3490 | 3485 | 63 |
| 482 | 20240216 | 110800 | 1719527495 | 3490 | 3490 | 3490 | 3490 | 1 |
| 483 | 20240216 | 110700 | 1719524005 | 3490 | 3490 | 3490 | 3485 | 410 |
| 484 | 20240216 | 110600 | 1718093130 | 3490 | 3500 | 3500 | 3490 | 1677 |
| 485 | 20240216 | 110500 | 1712236215 | 3500 | 3500 | 3500 | 3500 | 1218 |
| 486 | 20240216 | 110400 | 1707973215 | 3500 | 3500 | 3500 | 3500 | 2 |
| 487 | 20240216 | 110300 | 1707966215 | 3515 | 3515 | 3515 | 3515 | 3 |
| 488 | 20240216 | 110200 | 1707955670 | 3500 | 3515 | 3515 | 3500 | 24 |
| 489 | 20240216 | 110100 | 1707871595 | 3515 | 3500 | 3515 | 3500 | 1507 |
| 490 | 20240216 | 110000 | 1702597020 | 3500 | 3490 | 3500 | 3490 | 192 |
| 491 | 20240216 | 105900 | 1701925070 | 3490 | 3490 | 3490 | 3490 | 0 |
| 492 | 20240216 | 105800 | 1701925070 | 3490 | 3495 | 3495 | 3490 | 153 |
| 493 | 20240216 | 105700 | 1701390935 | 3500 | 3500 | 3500 | 3500 | 150 |
| 494 | 20240216 | 105600 | 1700865935 | 3485 | 3500 | 3500 | 3485 | 1547 |
| 495 | 20240216 | 105500 | 1695461425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 496 | 20240216 | 105400 | 1695461425 | 3500 | 3500 | 3500 | 3500 | 1503 |
| 497 | 20240216 | 105300 | 1690200925 | 3500 | 3500 | 3500 | 3500 | 250 |
| 498 | 20240216 | 105200 | 1689325925 | 3510 | 3510 | 3510 | 3500 | 48 |
| 499 | 20240216 | 105100 | 1689157725 | 3500 | 3515 | 3515 | 3500 | 23 |
| 500 | 20240216 | 105000 | 1689077165 | 3500 | 3515 | 3515 | 3500 | 755 |
| 501 | 20240216 | 104900 | 1686423355 | 3515 | 3505 | 3515 | 3500 | 220 |
| 502 | 20240216 | 104800 | 1685651765 | 3505 | 3515 | 3515 | 3505 | 6166 |
| 503 | 20240216 | 104700 | 1664034880 | 3515 | 3505 | 3515 | 3505 | 2347 |
| 504 | 20240216 | 104600 | 1655808635 | 3505 | 3500 | 3505 | 3500 | 232 |
| 505 | 20240216 | 104500 | 1654995485 | 3505 | 3505 | 3505 | 3505 | 0 |
| 506 | 20240216 | 104400 | 1654995485 | 3505 | 3500 | 3505 | 3500 | 510 |
| 507 | 20240216 | 104300 | 1653210480 | 3500 | 3490 | 3500 | 3485 | 1630 |
| 508 | 20240216 | 104200 | 1647511260 | 3490 | 3490 | 3490 | 3485 | 493 |
| 509 | 20240216 | 104100 | 1645790795 | 3485 | 3460 | 3485 | 3460 | 2804 |
| 510 | 20240216 | 104000 | 1636047830 | 3460 | 3480 | 3485 | 3455 | 9296 |
| 511 | 20240216 | 103900 | 1603813345 | 3480 | 3475 | 3480 | 3475 | 619 |
| 512 | 20240216 | 103800 | 1601660925 | 3480 | 3485 | 3495 | 3475 | 3701 |
| 513 | 20240216 | 103700 | 1588781415 | 3495 | 3490 | 3495 | 3480 | 5574 |
| 514 | 20240216 | 103600 | 1569353270 | 3490 | 3500 | 3500 | 3490 | 14550 |
| 515 | 20240216 | 103500 | 1518531170 | 3500 | 3500 | 3500 | 3500 | 4387 |
| 516 | 20240216 | 103400 | 1503176670 | 3505 | 3505 | 3505 | 3505 | 484 |
| 517 | 20240216 | 103300 | 1501480250 | 3505 | 3520 | 3520 | 3505 | 294 |
| 518 | 20240216 | 103200 | 1500448940 | 3520 | 3520 | 3520 | 3520 | 3 |
| 519 | 20240216 | 103100 | 1500438380 | 3520 | 3510 | 3520 | 3505 | 103 |
| 520 | 20240216 | 103000 | 1500076725 | 3500 | 3505 | 3505 | 3500 | 2334 |
| 521 | 20240216 | 102900 | 1491907720 | 3500 | 3500 | 3500 | 3500 | 65 |
| 522 | 20240216 | 102800 | 1491680220 | 3500 | 3495 | 3500 | 3495 | 293 |
| 523 | 20240216 | 102700 | 1490654995 | 3495 | 3500 | 3500 | 3495 | 84 |
| 524 | 20240216 | 102600 | 1490361410 | 3500 | 3500 | 3500 | 3500 | 1427 |
| 525 | 20240216 | 102500 | 1485366910 | 3505 | 3505 | 3505 | 3505 | 852 |
| 526 | 20240216 | 102400 | 1482380650 | 3505 | 3500 | 3505 | 3500 | 960 |
| 527 | 20240216 | 102300 | 1479020645 | 3505 | 3500 | 3510 | 3500 | 1027 |
| 528 | 20240216 | 102200 | 1475425560 | 3500 | 3500 | 3520 | 3500 | 1822 |
| 529 | 20240216 | 102100 | 1469048520 | 3500 | 3515 | 3520 | 3500 | 7763 |
| 530 | 20240216 | 102000 | 1441796960 | 3535 | 3535 | 3535 | 3515 | 1043 |
| 531 | 20240216 | 101900 | 1438130575 | 3520 | 3535 | 3540 | 3520 | 5262 |
| 532 | 20240216 | 101800 | 1419594470 | 3535 | 3530 | 3540 | 3530 | 10901 |
| 533 | 20240216 | 101700 | 1381106290 | 3535 | 3530 | 3535 | 3530 | 465 |
| 534 | 20240216 | 101600 | 1379462660 | 3535 | 3535 | 3535 | 3530 | 51 |
| 535 | 20240216 | 101500 | 1379282535 | 3530 | 3530 | 3535 | 3530 | 754 |
| 536 | 20240216 | 101400 | 1376620825 | 3530 | 3530 | 3530 | 3530 | 98 |
| 537 | 20240216 | 101300 | 1376274885 | 3535 | 3535 | 3535 | 3530 | 1529 |
| 538 | 20240216 | 101200 | 1370875145 | 3535 | 3535 | 3535 | 3535 | 315 |
| 539 | 20240216 | 101100 | 1369761620 | 3535 | 3535 | 3535 | 3535 | 28 |
| 540 | 20240216 | 101000 | 1369662640 | 3545 | 3545 | 3545 | 3545 | 99 |
| 541 | 20240216 | 100900 | 1369311685 | 3545 | 3555 | 3555 | 3530 | 668 |
| 542 | 20240216 | 100800 | 1366950095 | 3555 | 3555 | 3555 | 3535 | 263 |
| 543 | 20240216 | 100700 | 1366020195 | 3540 | 3540 | 3540 | 3540 | 22 |
| 544 | 20240216 | 100600 | 1365942315 | 3540 | 3540 | 3540 | 3540 | 4 |
| 545 | 20240216 | 100500 | 1365928155 | 3540 | 3535 | 3540 | 3530 | 1053 |
| 546 | 20240216 | 100400 | 1362201690 | 3530 | 3530 | 3530 | 3530 | 240 |
| 547 | 20240216 | 100300 | 1361354490 | 3540 | 3545 | 3545 | 3540 | 763 |
| 548 | 20240216 | 100200 | 1358652845 | 3540 | 3550 | 3550 | 3540 | 20 |
| 549 | 20240216 | 100100 | 1358581940 | 3565 | 3545 | 3565 | 3545 | 2 |
| 550 | 20240216 | 100000 | 1358574830 | 3550 | 3550 | 3570 | 3550 | 4019 |
| 551 | 20240216 | 095900 | 1344255320 | 3550 | 3540 | 3550 | 3540 | 145 |
| 552 | 20240216 | 095800 | 1343741920 | 3550 | 3540 | 3550 | 3540 | 2020 |
| 553 | 20240216 | 095700 | 1336591110 | 3540 | 3540 | 3540 | 3540 | 1219 |
| 554 | 20240216 | 095600 | 1332275850 | 3540 | 3530 | 3540 | 3530 | 2856 |
| 555 | 20240216 | 095500 | 1322166635 | 3530 | 3540 | 3540 | 3530 | 528 |
| 556 | 20240216 | 095400 | 1320298185 | 3540 | 3535 | 3540 | 3530 | 798 |
| 557 | 20240216 | 095300 | 1317476880 | 3540 | 3545 | 3545 | 3540 | 284 |
| 558 | 20240216 | 095200 | 1316470205 | 3545 | 3530 | 3545 | 3530 | 1651 |
| 559 | 20240216 | 095100 | 1310639910 | 3530 | 3530 | 3535 | 3530 | 743 |
| 560 | 20240216 | 095000 | 1308016395 | 3530 | 3540 | 3545 | 3530 | 1599 |
| 561 | 20240216 | 094900 | 1302362565 | 3540 | 3540 | 3540 | 3540 | 122 |
| 562 | 20240216 | 094800 | 1301930685 | 3550 | 3575 | 3575 | 3550 | 18527 |
| 563 | 20240216 | 094700 | 1236034130 | 3570 | 3570 | 3570 | 3570 | 272 |
| 564 | 20240216 | 094600 | 1235063090 | 3570 | 3560 | 3570 | 3560 | 2277 |
| 565 | 20240216 | 094500 | 1226956850 | 3560 | 3550 | 3560 | 3550 | 3257 |
| 566 | 20240216 | 094400 | 1215363845 | 3550 | 3555 | 3570 | 3550 | 3498 |
| 567 | 20240216 | 094300 | 1202930275 | 3555 | 3570 | 3570 | 3555 | 2524 |
| 568 | 20240216 | 094200 | 1193938955 | 3560 | 3575 | 3575 | 3560 | 3500 |
| 569 | 20240216 | 094100 | 1181473570 | 3575 | 3560 | 3575 | 3560 | 8297 |
| 570 | 20240216 | 094000 | 1151934285 | 3555 | 3560 | 3560 | 3555 | 2837 |
| 571 | 20240216 | 093900 | 1141838060 | 3560 | 3560 | 3560 | 3535 | 1021 |
| 572 | 20240216 | 093800 | 1138227300 | 3560 | 3530 | 3560 | 3530 | 3331 |
| 573 | 20240216 | 093700 | 1126451625 | 3535 | 3540 | 3540 | 3530 | 552 |
| 574 | 20240216 | 093600 | 1124499185 | 3545 | 3550 | 3550 | 3545 | 300 |
| 575 | 20240216 | 093500 | 1123435185 | 3535 | 3540 | 3545 | 3535 | 8669 |
| 576 | 20240216 | 093400 | 1092770440 | 3535 | 3570 | 3570 | 3535 | 6576 |
| 577 | 20240216 | 093300 | 1069452445 | 3575 | 3570 | 3580 | 3560 | 1812 |
| 578 | 20240216 | 093200 | 1062986390 | 3570 | 3570 | 3580 | 3570 | 1305 |
| 579 | 20240216 | 093100 | 1058326490 | 3565 | 3565 | 3565 | 3565 | 2000 |
| 580 | 20240216 | 093000 | 1051196490 | 3575 | 3570 | 3605 | 3565 | 10550 |
| 581 | 20240216 | 092900 | 1013404585 | 3565 | 3550 | 3565 | 3545 | 1846 |
| 582 | 20240216 | 092800 | 1006835365 | 3545 | 3545 | 3545 | 3545 | 748 |
| 583 | 20240216 | 092700 | 1004183705 | 3545 | 3540 | 3545 | 3540 | 788 |
| 584 | 20240216 | 092600 | 1001394165 | 3545 | 3545 | 3545 | 3545 | 211 |
| 585 | 20240216 | 092500 | 1000646170 | 3540 | 3530 | 3540 | 3530 | 297 |
| 586 | 20240216 | 092400 | 999595335 | 3530 | 3525 | 3540 | 3515 | 2168 |
| 587 | 20240216 | 092300 | 991963090 | 3520 | 3515 | 3520 | 3505 | 2128 |
| 588 | 20240216 | 092200 | 984478520 | 3515 | 3495 | 3520 | 3490 | 14288 |
| 589 | 20240216 | 092100 | 934472245 | 3490 | 3490 | 3500 | 3485 | 547 |
| 590 | 20240216 | 092000 | 932564235 | 3485 | 3505 | 3505 | 3485 | 5795 |
| 591 | 20240216 | 091900 | 912328895 | 3505 | 3515 | 3525 | 3500 | 5962 |
| 592 | 20240216 | 091800 | 891425360 | 3515 | 3540 | 3540 | 3515 | 1403 |
| 593 | 20240216 | 091700 | 886485365 | 3540 | 3520 | 3540 | 3515 | 3126 |
| 594 | 20240216 | 091600 | 875474680 | 3520 | 3545 | 3545 | 3520 | 17087 |
| 595 | 20240216 | 091500 | 815068170 | 3545 | 3560 | 3560 | 3545 | 179 |
| 596 | 20240216 | 091400 | 814433575 | 3555 | 3565 | 3565 | 3550 | 662 |
| 597 | 20240216 | 091300 | 812082745 | 3565 | 3565 | 3565 | 3540 | 1850 |
| 598 | 20240216 | 091200 | 805488245 | 3535 | 3520 | 3535 | 3515 | 38439 |
| 599 | 20240216 | 091100 | 670100905 | 3520 | 3500 | 3525 | 3500 | 8670 |
| 600 | 20240216 | 091000 | 639675035 | 3500 | 3515 | 3515 | 3495 | 2216 |
| 601 | 20240216 | 090900 | 631915575 | 3515 | 3540 | 3575 | 3500 | 49704 |
| 602 | 20240216 | 090800 | 456240915 | 3535 | 3520 | 3535 | 3505 | 5213 |
| 603 | 20240216 | 090700 | 437855855 | 3500 | 3535 | 3535 | 3500 | 19315 |
| 604 | 20240216 | 090600 | 369915995 | 3535 | 3555 | 3555 | 3530 | 11026 |
| 605 | 20240216 | 090500 | 330880535 | 3555 | 3575 | 3575 | 3550 | 14430 |
| 606 | 20240216 | 090400 | 279538030 | 3575 | 3600 | 3600 | 3560 | 12133 |
| 607 | 20240216 | 090300 | 236072850 | 3600 | 3590 | 3600 | 3585 | 7550 |
| 608 | 20240216 | 090200 | 208938005 | 3590 | 3600 | 3610 | 3590 | 14105 |
| 609 | 20240216 | 090100 | 158083845 | 3600 | 3610 | 3610 | 3600 | 1619 |
| 610 | 20240216 | 090000 | 152245025 | 3610 | 3585 | 3610 | 3560 | 41582 |