30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 192700 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 4466 |
| 3 | 20240216 | 192600 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 4 | 20240216 | 192500 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 5 | 20240216 | 192400 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 6 | 20240216 | 192300 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 7 | 20240216 | 192200 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 8 | 20240216 | 192100 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 9 | 20240216 | 192000 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 10 | 20240216 | 191900 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 11 | 20240216 | 191800 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 12 | 20240216 | 191700 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 13 | 20240216 | 191600 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 14 | 20240216 | 191500 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 15 | 20240216 | 191400 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 16 | 20240216 | 191300 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 17 | 20240216 | 191200 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 18 | 20240216 | 191100 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 19 | 20240216 | 191000 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 20 | 20240216 | 190900 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 21 | 20240216 | 190800 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 22 | 20240216 | 190700 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 23 | 20240216 | 190600 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 24 | 20240216 | 190500 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 25 | 20240216 | 190400 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 26 | 20240216 | 190300 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 27 | 20240216 | 190200 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 28 | 20240216 | 190100 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 29 | 20240216 | 190000 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 30 | 20240216 | 185900 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 31 | 20240216 | 185800 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 32 | 20240216 | 185700 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 4466 |
| 33 | 20240216 | 185600 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 34 | 20240216 | 185500 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 35 | 20240216 | 185400 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 36 | 20240216 | 185300 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 37 | 20240216 | 185200 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 38 | 20240216 | 185100 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 39 | 20240216 | 185000 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 40 | 20240216 | 184900 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 41 | 20240216 | 184800 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 42 | 20240216 | 184700 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 43 | 20240216 | 184600 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 44 | 20240216 | 184500 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 45 | 20240216 | 184400 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 46 | 20240216 | 184300 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 47 | 20240216 | 184200 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 48 | 20240216 | 184100 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 49 | 20240216 | 184000 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 50 | 20240216 | 183900 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 51 | 20240216 | 183800 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 52 | 20240216 | 183700 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 53 | 20240216 | 183600 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 54 | 20240216 | 183500 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 55 | 20240216 | 183400 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 56 | 20240216 | 183300 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 57 | 20240216 | 183200 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 58 | 20240216 | 183100 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 59 | 20240216 | 183000 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 60 | 20240216 | 182900 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 61 | 20240216 | 182800 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 62 | 20240216 | 182700 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 4466 |
| 63 | 20240216 | 182600 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 64 | 20240216 | 182500 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 65 | 20240216 | 182400 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 66 | 20240216 | 182300 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 67 | 20240216 | 182200 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 68 | 20240216 | 182100 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 69 | 20240216 | 182000 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 70 | 20240216 | 181900 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 71 | 20240216 | 181800 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 72 | 20240216 | 181700 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 73 | 20240216 | 181600 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 74 | 20240216 | 181500 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 75 | 20240216 | 181400 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 76 | 20240216 | 181300 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 77 | 20240216 | 181200 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 78 | 20240216 | 181100 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 79 | 20240216 | 181000 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 80 | 20240216 | 180900 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 81 | 20240216 | 180800 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 82 | 20240216 | 180700 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 83 | 20240216 | 180600 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 84 | 20240216 | 180500 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 85 | 20240216 | 180400 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 86 | 20240216 | 180300 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 87 | 20240216 | 180200 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 88 | 20240216 | 180100 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 89 | 20240216 | 180000 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 90 | 20240216 | 175900 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 91 | 20240216 | 175800 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 92 | 20240216 | 175700 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 4466 |
| 93 | 20240216 | 175600 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 94 | 20240216 | 175500 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 95 | 20240216 | 175400 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 96 | 20240216 | 175300 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 97 | 20240216 | 175200 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 98 | 20240216 | 175100 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 99 | 20240216 | 175000 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 100 | 20240216 | 174900 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 101 | 20240216 | 174800 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 102 | 20240216 | 174700 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 103 | 20240216 | 174600 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 104 | 20240216 | 174500 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 105 | 20240216 | 174400 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 106 | 20240216 | 174300 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 107 | 20240216 | 174200 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 108 | 20240216 | 174100 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 109 | 20240216 | 174000 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 110 | 20240216 | 173900 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 111 | 20240216 | 173800 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 112 | 20240216 | 173700 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 113 | 20240216 | 173600 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 114 | 20240216 | 173500 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 115 | 20240216 | 173400 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 116 | 20240216 | 173300 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 117 | 20240216 | 173200 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 118 | 20240216 | 173100 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 119 | 20240216 | 173000 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 120 | 20240216 | 172900 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 121 | 20240216 | 172800 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 122 | 20240216 | 172700 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 4466 |
| 123 | 20240216 | 172600 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 124 | 20240216 | 172500 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 125 | 20240216 | 172400 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 126 | 20240216 | 172300 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 127 | 20240216 | 172200 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 128 | 20240216 | 172100 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 129 | 20240216 | 172000 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 130 | 20240216 | 171900 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 131 | 20240216 | 171800 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 132 | 20240216 | 171700 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 133 | 20240216 | 171600 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 134 | 20240216 | 171500 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 135 | 20240216 | 171400 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 136 | 20240216 | 171300 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 137 | 20240216 | 171200 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 138 | 20240216 | 171100 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 139 | 20240216 | 171000 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 140 | 20240216 | 170900 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 141 | 20240216 | 170800 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 142 | 20240216 | 170700 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 143 | 20240216 | 170600 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 144 | 20240216 | 170500 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 145 | 20240216 | 170400 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 146 | 20240216 | 170300 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 147 | 20240216 | 170200 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 148 | 20240216 | 170100 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 149 | 20240216 | 170000 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 150 | 20240216 | 165900 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 151 | 20240216 | 165800 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 152 | 20240216 | 165700 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 4466 |
| 153 | 20240216 | 165600 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 154 | 20240216 | 165500 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 155 | 20240216 | 165400 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 156 | 20240216 | 165300 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 157 | 20240216 | 165200 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 158 | 20240216 | 165100 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 159 | 20240216 | 165000 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 160 | 20240216 | 164900 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 161 | 20240216 | 164800 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 162 | 20240216 | 164700 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 163 | 20240216 | 164600 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 164 | 20240216 | 164500 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 165 | 20240216 | 164400 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 166 | 20240216 | 164300 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 167 | 20240216 | 164200 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 168 | 20240216 | 164100 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 169 | 20240216 | 164000 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 170 | 20240216 | 163900 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 171 | 20240216 | 163800 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 172 | 20240216 | 163700 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 173 | 20240216 | 163600 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 174 | 20240216 | 163500 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 175 | 20240216 | 163400 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 176 | 20240216 | 163300 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 177 | 20240216 | 163200 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 178 | 20240216 | 163100 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 179 | 20240216 | 163000 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 180 | 20240216 | 162900 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 181 | 20240216 | 162800 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 182 | 20240216 | 162700 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 4466 |
| 183 | 20240216 | 162600 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 184 | 20240216 | 162500 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 185 | 20240216 | 162400 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 186 | 20240216 | 162300 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 187 | 20240216 | 162200 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 188 | 20240216 | 162100 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 189 | 20240216 | 162000 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 190 | 20240216 | 161900 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 191 | 20240216 | 161800 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 192 | 20240216 | 161700 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 193 | 20240216 | 161600 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 194 | 20240216 | 161500 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 195 | 20240216 | 161400 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 196 | 20240216 | 161300 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 197 | 20240216 | 161200 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 198 | 20240216 | 161100 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 199 | 20240216 | 161000 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 200 | 20240216 | 160900 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 201 | 20240216 | 160800 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 202 | 20240216 | 160700 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 203 | 20240216 | 160600 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 204 | 20240216 | 160500 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 205 | 20240216 | 160400 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 206 | 20240216 | 160300 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 207 | 20240216 | 160200 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 208 | 20240216 | 160100 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 209 | 20240216 | 160000 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 210 | 20240216 | 155900 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 211 | 20240216 | 155800 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 212 | 20240216 | 155700 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 4466 |
| 213 | 20240216 | 155600 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 214 | 20240216 | 155500 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 215 | 20240216 | 155400 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 216 | 20240216 | 155300 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 217 | 20240216 | 155200 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 218 | 20240216 | 155100 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 219 | 20240216 | 155000 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 220 | 20240216 | 154900 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 221 | 20240216 | 154800 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 222 | 20240216 | 154700 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 223 | 20240216 | 154600 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 224 | 20240216 | 154500 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 225 | 20240216 | 154400 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 226 | 20240216 | 154300 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 227 | 20240216 | 154200 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 228 | 20240216 | 154100 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 229 | 20240216 | 154000 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 230 | 20240216 | 153900 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 231 | 20240216 | 153800 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 232 | 20240216 | 153700 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 233 | 20240216 | 153600 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 234 | 20240216 | 153500 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 235 | 20240216 | 153400 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 236 | 20240216 | 153300 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 237 | 20240216 | 153200 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 238 | 20240216 | 153100 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 239 | 20240216 | 153000 | 1333822495 | 3515 | 3515 | 3515 | 3515 | 4466 |
| 240 | 20240216 | 152900 | 1318124505 | 3520 | 3520 | 3520 | 3520 | 0 |
| 241 | 20240216 | 152800 | 1318124505 | 3520 | 3520 | 3520 | 3520 | 0 |
| 242 | 20240216 | 152700 | 1318124505 | 3520 | 3520 | 3520 | 3520 | 0 |
| 243 | 20240216 | 152600 | 1318124505 | 3520 | 3520 | 3520 | 3520 | 0 |
| 244 | 20240216 | 152500 | 1318124505 | 3520 | 3520 | 3520 | 3520 | 0 |
| 245 | 20240216 | 152400 | 1318124505 | 3520 | 3520 | 3520 | 3520 | 0 |
| 246 | 20240216 | 152300 | 1318124505 | 3520 | 3520 | 3520 | 3520 | 0 |
| 247 | 20240216 | 152200 | 1318124505 | 3520 | 3520 | 3520 | 3520 | 0 |
| 248 | 20240216 | 152100 | 1318124505 | 3520 | 3520 | 3520 | 3520 | 0 |
| 249 | 20240216 | 152000 | 1318124505 | 3520 | 3520 | 3520 | 3520 | 0 |
| 250 | 20240216 | 151900 | 1318124505 | 3520 | 3515 | 3520 | 3505 | 9737 |
| 251 | 20240216 | 151800 | 1283873960 | 3515 | 3510 | 3515 | 3505 | 134 |
| 252 | 20240216 | 151700 | 1283404105 | 3515 | 3500 | 3515 | 3500 | 1154 |
| 253 | 20240216 | 151600 | 1279356205 | 3515 | 3510 | 3520 | 3500 | 3581 |
| 254 | 20240216 | 151500 | 1266801210 | 3515 | 3515 | 3515 | 3515 | 60 |
| 255 | 20240216 | 151400 | 1266590310 | 3515 | 3515 | 3515 | 3510 | 184 |
| 256 | 20240216 | 151300 | 1265943720 | 3505 | 3515 | 3515 | 3505 | 222 |
| 257 | 20240216 | 151200 | 1265165390 | 3520 | 3520 | 3520 | 3505 | 1219 |
| 258 | 20240216 | 151100 | 1260875205 | 3520 | 3520 | 3520 | 3515 | 362 |
| 259 | 20240216 | 151000 | 1259602220 | 3490 | 3505 | 3525 | 3490 | 9155 |
| 260 | 20240216 | 150900 | 1227520455 | 3520 | 3505 | 3520 | 3505 | 14354 |
| 261 | 20240216 | 150800 | 1177108240 | 3505 | 3510 | 3515 | 3505 | 1653 |
| 262 | 20240216 | 150700 | 1171310955 | 3510 | 3515 | 3515 | 3510 | 1823 |
| 263 | 20240216 | 150600 | 1164905610 | 3515 | 3515 | 3515 | 3515 | 0 |
| 264 | 20240216 | 150500 | 1164905610 | 3515 | 3515 | 3515 | 3510 | 3251 |
| 265 | 20240216 | 150400 | 1153479595 | 3515 | 3505 | 3515 | 3505 | 10719 |
| 266 | 20240216 | 150300 | 1115858300 | 3510 | 3495 | 3510 | 3495 | 243 |
| 267 | 20240216 | 150200 | 1115008700 | 3510 | 3500 | 3510 | 3495 | 1096 |
| 268 | 20240216 | 150100 | 1111172975 | 3500 | 3500 | 3500 | 3500 | 1 |
| 269 | 20240216 | 150000 | 1111169475 | 3500 | 3510 | 3510 | 3500 | 20 |
| 270 | 20240216 | 145900 | 1111099375 | 3510 | 3510 | 3510 | 3500 | 2240 |
| 271 | 20240216 | 145800 | 1103238875 | 3510 | 3505 | 3510 | 3505 | 60 |
| 272 | 20240216 | 145700 | 1103028300 | 3500 | 3510 | 3510 | 3500 | 60 |
| 273 | 20240216 | 145600 | 1102818200 | 3505 | 3500 | 3505 | 3500 | 1182 |
| 274 | 20240216 | 145500 | 1098678700 | 3505 | 3510 | 3510 | 3505 | 438 |
| 275 | 20240216 | 145400 | 1097143010 | 3505 | 3505 | 3505 | 3500 | 1100 |
| 276 | 20240216 | 145300 | 1093290610 | 3505 | 3505 | 3505 | 3505 | 357 |
| 277 | 20240216 | 145200 | 1092039325 | 3510 | 3505 | 3510 | 3505 | 131 |
| 278 | 20240216 | 145100 | 1091579665 | 3510 | 3505 | 3510 | 3505 | 1717 |
| 279 | 20240216 | 145000 | 1085558530 | 3510 | 3510 | 3510 | 3505 | 1915 |
| 280 | 20240216 | 144900 | 1078843945 | 3510 | 3505 | 3510 | 3500 | 1606 |
| 281 | 20240216 | 144800 | 1073216320 | 3510 | 3490 | 3510 | 3490 | 1111 |
| 282 | 20240216 | 144700 | 1069317870 | 3490 | 3500 | 3510 | 3485 | 11158 |
| 283 | 20240216 | 144600 | 1030367460 | 3500 | 3500 | 3510 | 3500 | 724 |
| 284 | 20240216 | 144500 | 1027833430 | 3510 | 3500 | 3510 | 3500 | 1648 |
| 285 | 20240216 | 144400 | 1022065400 | 3510 | 3500 | 3510 | 3495 | 3493 |
| 286 | 20240216 | 144300 | 1009829020 | 3505 | 3505 | 3505 | 3500 | 1439 |
| 287 | 20240216 | 144200 | 1004786820 | 3505 | 3505 | 3510 | 3505 | 687 |
| 288 | 20240216 | 144100 | 1002378705 | 3505 | 3500 | 3505 | 3495 | 3753 |
| 289 | 20240216 | 144000 | 989241855 | 3500 | 3505 | 3510 | 3500 | 2674 |
| 290 | 20240216 | 143900 | 979870270 | 3500 | 3505 | 3505 | 3500 | 500 |
| 291 | 20240216 | 143800 | 978119270 | 3500 | 3500 | 3510 | 3500 | 2053 |
| 292 | 20240216 | 143700 | 970933760 | 3510 | 3505 | 3510 | 3500 | 10728 |
| 293 | 20240216 | 143600 | 933381805 | 3505 | 3505 | 3505 | 3505 | 115 |
| 294 | 20240216 | 143500 | 932978730 | 3505 | 3510 | 3510 | 3505 | 1570 |
| 295 | 20240216 | 143400 | 927475830 | 3505 | 3505 | 3510 | 3505 | 23 |
| 296 | 20240216 | 143300 | 927395140 | 3510 | 3505 | 3510 | 3505 | 5504 |
| 297 | 20240216 | 143200 | 908086240 | 3500 | 3505 | 3505 | 3500 | 4 |
| 298 | 20240216 | 143100 | 908072225 | 3505 | 3505 | 3505 | 3505 | 144 |
| 299 | 20240216 | 143000 | 907567505 | 3505 | 3500 | 3505 | 3500 | 1433 |
| 300 | 20240216 | 142900 | 902545135 | 3500 | 3500 | 3500 | 3495 | 2719 |
| 301 | 20240216 | 142800 | 893038385 | 3500 | 3500 | 3505 | 3500 | 974 |
| 302 | 20240216 | 142700 | 889629295 | 3500 | 3500 | 3505 | 3500 | 264 |
| 303 | 20240216 | 142600 | 888704530 | 3505 | 3500 | 3505 | 3500 | 360 |
| 304 | 20240216 | 142500 | 887444020 | 3505 | 3505 | 3505 | 3505 | 500 |
| 305 | 20240216 | 142400 | 885691520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 306 | 20240216 | 142300 | 885691520 | 3505 | 3500 | 3505 | 3500 | 425 |
| 307 | 20240216 | 142200 | 884203770 | 3500 | 3505 | 3505 | 3500 | 1526 |
| 308 | 20240216 | 142100 | 878862265 | 3505 | 3505 | 3505 | 3505 | 1397 |
| 309 | 20240216 | 142000 | 873965780 | 3500 | 3510 | 3510 | 3500 | 1292 |
| 310 | 20240216 | 141900 | 869436925 | 3510 | 3500 | 3510 | 3500 | 6245 |
| 311 | 20240216 | 141800 | 847564265 | 3490 | 3510 | 3510 | 3490 | 2608 |
| 312 | 20240216 | 141700 | 838443150 | 3505 | 3500 | 3505 | 3495 | 1287 |
| 313 | 20240216 | 141600 | 833939375 | 3500 | 3500 | 3510 | 3500 | 859 |
| 314 | 20240216 | 141500 | 830929775 | 3505 | 3500 | 3505 | 3500 | 656 |
| 315 | 20240216 | 141400 | 828633260 | 3500 | 3505 | 3505 | 3500 | 1002 |
| 316 | 20240216 | 141300 | 825126250 | 3505 | 3500 | 3510 | 3495 | 2307 |
| 317 | 20240216 | 141200 | 817052375 | 3500 | 3505 | 3510 | 3500 | 2485 |
| 318 | 20240216 | 141100 | 808345360 | 3500 | 3510 | 3510 | 3500 | 2589 |
| 319 | 20240216 | 141000 | 799275040 | 3515 | 3510 | 3515 | 3510 | 526 |
| 320 | 20240216 | 140900 | 797428400 | 3515 | 3510 | 3515 | 3510 | 596 |
| 321 | 20240216 | 140800 | 795335720 | 3515 | 3505 | 3515 | 3505 | 8213 |
| 322 | 20240216 | 140700 | 766508495 | 3505 | 3505 | 3510 | 3500 | 2648 |
| 323 | 20240216 | 140600 | 757226635 | 3510 | 3510 | 3515 | 3505 | 6175 |
| 324 | 20240216 | 140500 | 735554180 | 3515 | 3515 | 3515 | 3515 | 690 |
| 325 | 20240216 | 140400 | 733128830 | 3520 | 3520 | 3520 | 3515 | 1674 |
| 326 | 20240216 | 140300 | 727240875 | 3520 | 3515 | 3520 | 3510 | 2588 |
| 327 | 20240216 | 140200 | 718144550 | 3515 | 3510 | 3515 | 3510 | 7619 |
| 328 | 20240216 | 140100 | 691376610 | 3505 | 3505 | 3515 | 3505 | 2166 |
| 329 | 20240216 | 140000 | 683777605 | 3510 | 3505 | 3510 | 3505 | 1302 |
| 330 | 20240216 | 135900 | 679213160 | 3505 | 3505 | 3505 | 3500 | 4135 |
| 331 | 20240216 | 135800 | 664736115 | 3500 | 3505 | 3505 | 3500 | 1310 |
| 332 | 20240216 | 135700 | 660150305 | 3505 | 3500 | 3505 | 3490 | 5624 |
| 333 | 20240216 | 135600 | 640475425 | 3500 | 3490 | 3500 | 3485 | 3806 |
| 334 | 20240216 | 135500 | 627163255 | 3490 | 3490 | 3520 | 3485 | 10758 |
| 335 | 20240216 | 135400 | 589504140 | 3490 | 3490 | 3495 | 3485 | 3452 |
| 336 | 20240216 | 135300 | 577465255 | 3495 | 3490 | 3495 | 3490 | 2138 |
| 337 | 20240216 | 135200 | 570003025 | 3495 | 3480 | 3495 | 3480 | 6110 |
| 338 | 20240216 | 135100 | 548708530 | 3480 | 3485 | 3485 | 3480 | 617 |
| 339 | 20240216 | 135000 | 546561365 | 3480 | 3475 | 3480 | 3470 | 3652 |
| 340 | 20240216 | 134900 | 533862975 | 3470 | 3460 | 3470 | 3460 | 3189 |
| 341 | 20240216 | 134800 | 522812055 | 3460 | 3455 | 3460 | 3455 | 523 |
| 342 | 20240216 | 134700 | 521004640 | 3460 | 3460 | 3460 | 3455 | 320 |
| 343 | 20240216 | 134600 | 519898910 | 3465 | 3465 | 3465 | 3465 | 0 |
| 344 | 20240216 | 134500 | 519898910 | 3465 | 3460 | 3465 | 3460 | 33 |
| 345 | 20240216 | 134400 | 519784585 | 3465 | 3465 | 3465 | 3465 | 145 |
| 346 | 20240216 | 134300 | 519282160 | 3465 | 3455 | 3465 | 3455 | 1066 |
| 347 | 20240216 | 134200 | 515591870 | 3465 | 3465 | 3465 | 3465 | 250 |
| 348 | 20240216 | 134100 | 514725620 | 3465 | 3455 | 3465 | 3455 | 102 |
| 349 | 20240216 | 134000 | 514373190 | 3455 | 3465 | 3465 | 3455 | 945 |
| 350 | 20240216 | 133900 | 511103765 | 3465 | 3465 | 3465 | 3465 | 725 |
| 351 | 20240216 | 133800 | 508591640 | 3470 | 3460 | 3470 | 3460 | 1264 |
| 352 | 20240216 | 133700 | 504212450 | 3460 | 3455 | 3460 | 3455 | 879 |
| 353 | 20240216 | 133600 | 501172995 | 3455 | 3455 | 3455 | 3455 | 300 |
| 354 | 20240216 | 133500 | 500136495 | 3455 | 3460 | 3460 | 3455 | 4075 |
| 355 | 20240216 | 133400 | 486039495 | 3460 | 3460 | 3465 | 3460 | 1230 |
| 356 | 20240216 | 133300 | 481781195 | 3460 | 3465 | 3465 | 3460 | 245 |
| 357 | 20240216 | 133200 | 480932290 | 3465 | 3465 | 3465 | 3460 | 141 |
| 358 | 20240216 | 133100 | 480443880 | 3465 | 3465 | 3470 | 3460 | 797 |
| 359 | 20240216 | 133000 | 477682230 | 3465 | 3460 | 3465 | 3460 | 469 |
| 360 | 20240216 | 132900 | 476058405 | 3465 | 3465 | 3465 | 3465 | 736 |
| 361 | 20240216 | 132800 | 473508165 | 3465 | 3465 | 3465 | 3460 | 1089 |
| 362 | 20240216 | 132700 | 469737115 | 3465 | 3455 | 3465 | 3455 | 2050 |
| 363 | 20240216 | 132600 | 462645575 | 3460 | 3455 | 3460 | 3455 | 103 |
| 364 | 20240216 | 132500 | 462289695 | 3460 | 3455 | 3460 | 3455 | 56 |
| 365 | 20240216 | 132400 | 462096090 | 3460 | 3455 | 3460 | 3450 | 3191 |
| 366 | 20240216 | 132300 | 451072670 | 3455 | 3455 | 3455 | 3455 | 138 |
| 367 | 20240216 | 132200 | 450595880 | 3460 | 3455 | 3460 | 3455 | 55 |
| 368 | 20240216 | 132100 | 450405605 | 3460 | 3460 | 3470 | 3460 | 1838 |
| 369 | 20240216 | 132000 | 444045795 | 3470 | 3465 | 3470 | 3465 | 1587 |
| 370 | 20240216 | 131900 | 438546805 | 3465 | 3460 | 3470 | 3460 | 3879 |
| 371 | 20240216 | 131800 | 425114400 | 3460 | 3455 | 3460 | 3450 | 3334 |
| 372 | 20240216 | 131700 | 413589825 | 3455 | 3450 | 3455 | 3445 | 3009 |
| 373 | 20240216 | 131600 | 403204165 | 3450 | 3445 | 3450 | 3445 | 5701 |
| 374 | 20240216 | 131500 | 383552740 | 3450 | 3445 | 3450 | 3445 | 422 |
| 375 | 20240216 | 131400 | 382098915 | 3450 | 3445 | 3450 | 3445 | 298 |
| 376 | 20240216 | 131300 | 381071740 | 3450 | 3445 | 3450 | 3440 | 1280 |
| 377 | 20240216 | 131200 | 376661940 | 3445 | 3445 | 3445 | 3445 | 1 |
| 378 | 20240216 | 131100 | 376658495 | 3445 | 3445 | 3445 | 3445 | 0 |
| 379 | 20240216 | 131000 | 376658495 | 3445 | 3450 | 3450 | 3440 | 6335 |
| 380 | 20240216 | 130900 | 354817605 | 3450 | 3445 | 3450 | 3435 | 6222 |
| 381 | 20240216 | 130800 | 333377990 | 3445 | 3440 | 3445 | 3440 | 1765 |
| 382 | 20240216 | 130700 | 327300570 | 3445 | 3440 | 3445 | 3440 | 3413 |
| 383 | 20240216 | 130600 | 315559340 | 3440 | 3435 | 3440 | 3430 | 3014 |
| 384 | 20240216 | 130500 | 305205985 | 3435 | 3425 | 3435 | 3425 | 796 |
| 385 | 20240216 | 130400 | 302475745 | 3435 | 3435 | 3435 | 3435 | 3 |
| 386 | 20240216 | 130300 | 302465440 | 3425 | 3425 | 3435 | 3425 | 193 |
| 387 | 20240216 | 130200 | 301804385 | 3435 | 3435 | 3435 | 3425 | 496 |
| 388 | 20240216 | 130100 | 300103040 | 3435 | 3430 | 3435 | 3430 | 360 |
| 389 | 20240216 | 130000 | 298868225 | 3430 | 3420 | 3430 | 3420 | 112 |
| 390 | 20240216 | 125900 | 298484075 | 3430 | 3430 | 3430 | 3430 | 666 |
| 391 | 20240216 | 125800 | 296199695 | 3430 | 3430 | 3430 | 3430 | 2624 |
| 392 | 20240216 | 125700 | 287199375 | 3430 | 3425 | 3430 | 3425 | 248 |
| 393 | 20240216 | 125600 | 286349960 | 3425 | 3425 | 3425 | 3425 | 2 |
| 394 | 20240216 | 125500 | 286343110 | 3420 | 3425 | 3425 | 3420 | 4309 |
| 395 | 20240216 | 125400 | 271605785 | 3425 | 3425 | 3425 | 3425 | 500 |
| 396 | 20240216 | 125300 | 269893285 | 3430 | 3430 | 3430 | 3425 | 168 |
| 397 | 20240216 | 125200 | 269317670 | 3430 | 3425 | 3430 | 3425 | 618 |
| 398 | 20240216 | 125100 | 267200545 | 3425 | 3415 | 3425 | 3415 | 4458 |
| 399 | 20240216 | 125000 | 251944770 | 3410 | 3410 | 3410 | 3410 | 0 |
| 400 | 20240216 | 124900 | 251944770 | 3410 | 3415 | 3415 | 3410 | 25 |
| 401 | 20240216 | 124800 | 251859445 | 3415 | 3415 | 3415 | 3415 | 19 |
| 402 | 20240216 | 124700 | 251794560 | 3410 | 3410 | 3410 | 3410 | 60 |
| 403 | 20240216 | 124600 | 251589960 | 3415 | 3410 | 3415 | 3410 | 11 |
| 404 | 20240216 | 124500 | 251552410 | 3410 | 3410 | 3410 | 3410 | 1002 |
| 405 | 20240216 | 124400 | 248135590 | 3415 | 3415 | 3415 | 3415 | 374 |
| 406 | 20240216 | 124300 | 246858380 | 3415 | 3415 | 3415 | 3415 | 0 |
| 407 | 20240216 | 124200 | 246858380 | 3415 | 3415 | 3415 | 3415 | 168 |
| 408 | 20240216 | 124100 | 246284660 | 3410 | 3410 | 3410 | 3410 | 7 |
| 409 | 20240216 | 124000 | 246260790 | 3415 | 3420 | 3420 | 3415 | 70 |
| 410 | 20240216 | 123900 | 246021425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 411 | 20240216 | 123800 | 246021425 | 3420 | 3420 | 3420 | 3420 | 2 |
| 412 | 20240216 | 123700 | 246014585 | 3415 | 3415 | 3415 | 3415 | 321 |
| 413 | 20240216 | 123600 | 244918370 | 3415 | 3415 | 3415 | 3415 | 0 |
| 414 | 20240216 | 123500 | 244918370 | 3415 | 3415 | 3415 | 3415 | 0 |
| 415 | 20240216 | 123400 | 244918370 | 3415 | 3420 | 3420 | 3415 | 52 |
| 416 | 20240216 | 123300 | 244740785 | 3420 | 3420 | 3420 | 3420 | 0 |
| 417 | 20240216 | 123200 | 244740785 | 3420 | 3420 | 3420 | 3415 | 668 |
| 418 | 20240216 | 123100 | 242456730 | 3415 | 3415 | 3415 | 3415 | 782 |
| 419 | 20240216 | 123000 | 239786200 | 3420 | 3410 | 3420 | 3410 | 3120 |
| 420 | 20240216 | 122900 | 229140685 | 3410 | 3405 | 3410 | 3405 | 1157 |
| 421 | 20240216 | 122800 | 225200300 | 3405 | 3405 | 3405 | 3405 | 2624 |
| 422 | 20240216 | 122700 | 216265580 | 3405 | 3400 | 3405 | 3400 | 963 |
| 423 | 20240216 | 122600 | 212989490 | 3390 | 3390 | 3390 | 3390 | 279 |
| 424 | 20240216 | 122500 | 212043680 | 3390 | 3400 | 3400 | 3390 | 70 |
| 425 | 20240216 | 122400 | 211805880 | 3395 | 3390 | 3395 | 3390 | 127 |
| 426 | 20240216 | 122300 | 211375110 | 3390 | 3395 | 3395 | 3390 | 203 |
| 427 | 20240216 | 122200 | 210686125 | 3400 | 3400 | 3400 | 3400 | 0 |
| 428 | 20240216 | 122100 | 210686125 | 3400 | 3400 | 3400 | 3400 | 0 |
| 429 | 20240216 | 122000 | 210686125 | 3400 | 3400 | 3400 | 3400 | 0 |
| 430 | 20240216 | 121900 | 210686125 | 3400 | 3400 | 3400 | 3400 | 0 |
| 431 | 20240216 | 121800 | 210686125 | 3400 | 3400 | 3400 | 3400 | 0 |
| 432 | 20240216 | 121700 | 210686125 | 3400 | 3400 | 3400 | 3400 | 2906 |
| 433 | 20240216 | 121600 | 200805725 | 3400 | 3400 | 3400 | 3400 | 0 |
| 434 | 20240216 | 121500 | 200805725 | 3400 | 3400 | 3400 | 3400 | 460 |
| 435 | 20240216 | 121400 | 199241725 | 3400 | 3400 | 3400 | 3400 | 2654 |
| 436 | 20240216 | 121300 | 190218125 | 3405 | 3405 | 3405 | 3405 | 0 |
| 437 | 20240216 | 121200 | 190218125 | 3405 | 3405 | 3405 | 3405 | 24 |
| 438 | 20240216 | 121100 | 190136405 | 3410 | 3410 | 3410 | 3410 | 0 |
| 439 | 20240216 | 121000 | 190136405 | 3410 | 3410 | 3410 | 3410 | 1 |
| 440 | 20240216 | 120900 | 190132995 | 3405 | 3405 | 3405 | 3405 | 300 |
| 441 | 20240216 | 120800 | 189111495 | 3410 | 3410 | 3410 | 3410 | 988 |
| 442 | 20240216 | 120700 | 185742415 | 3410 | 3410 | 3410 | 3410 | 0 |
| 443 | 20240216 | 120600 | 185742415 | 3410 | 3410 | 3410 | 3410 | 0 |
| 444 | 20240216 | 120500 | 185742415 | 3410 | 3400 | 3410 | 3400 | 145 |
| 445 | 20240216 | 120400 | 185249035 | 3405 | 3405 | 3405 | 3405 | 97 |
| 446 | 20240216 | 120300 | 184918750 | 3405 | 3405 | 3410 | 3405 | 201 |
| 447 | 20240216 | 120200 | 184234340 | 3400 | 3410 | 3410 | 3400 | 12 |
| 448 | 20240216 | 120100 | 184193525 | 3405 | 3405 | 3405 | 3405 | 165 |
| 449 | 20240216 | 120000 | 183631700 | 3405 | 3405 | 3405 | 3405 | 25 |
| 450 | 20240216 | 115900 | 183546575 | 3410 | 3410 | 3410 | 3410 | 7 |
| 451 | 20240216 | 115800 | 183522705 | 3400 | 3405 | 3410 | 3400 | 1121 |
| 452 | 20240216 | 115700 | 179704820 | 3400 | 3400 | 3400 | 3400 | 0 |
| 453 | 20240216 | 115600 | 179704820 | 3400 | 3400 | 3400 | 3400 | 97 |
| 454 | 20240216 | 115500 | 179375020 | 3400 | 3390 | 3400 | 3390 | 401 |
| 455 | 20240216 | 115400 | 178012630 | 3400 | 3395 | 3400 | 3395 | 1115 |
| 456 | 20240216 | 115300 | 174221650 | 3400 | 3400 | 3400 | 3400 | 0 |
| 457 | 20240216 | 115200 | 174221650 | 3400 | 3400 | 3400 | 3400 | 103 |
| 458 | 20240216 | 115100 | 173871450 | 3400 | 3400 | 3400 | 3400 | 0 |
| 459 | 20240216 | 115000 | 173871450 | 3400 | 3400 | 3400 | 3400 | 0 |
| 460 | 20240216 | 114900 | 173871450 | 3400 | 3400 | 3400 | 3400 | 0 |
| 461 | 20240216 | 114800 | 173871450 | 3400 | 3400 | 3400 | 3400 | 0 |
| 462 | 20240216 | 114700 | 173871450 | 3400 | 3400 | 3400 | 3400 | 28 |
| 463 | 20240216 | 114600 | 173776250 | 3400 | 3400 | 3400 | 3400 | 220 |
| 464 | 20240216 | 114500 | 173028250 | 3400 | 3400 | 3400 | 3400 | 1 |
| 465 | 20240216 | 114400 | 173024850 | 3390 | 3395 | 3395 | 3390 | 985 |
| 466 | 20240216 | 114300 | 169685695 | 3400 | 3400 | 3400 | 3400 | 307 |
| 467 | 20240216 | 114200 | 168641895 | 3400 | 3400 | 3400 | 3400 | 124 |
| 468 | 20240216 | 114100 | 168220295 | 3400 | 3400 | 3400 | 3400 | 0 |
| 469 | 20240216 | 114000 | 168220295 | 3400 | 3400 | 3400 | 3400 | 0 |
| 470 | 20240216 | 113900 | 168220295 | 3400 | 3390 | 3400 | 3390 | 1763 |
| 471 | 20240216 | 113800 | 162236495 | 3390 | 3390 | 3390 | 3390 | 0 |
| 472 | 20240216 | 113700 | 162236495 | 3390 | 3395 | 3395 | 3390 | 284 |
| 473 | 20240216 | 113600 | 161272340 | 3395 | 3395 | 3395 | 3395 | 0 |
| 474 | 20240216 | 113500 | 161272340 | 3395 | 3395 | 3395 | 3395 | 0 |
| 475 | 20240216 | 113400 | 161272340 | 3395 | 3395 | 3395 | 3395 | 0 |
| 476 | 20240216 | 113300 | 161272340 | 3395 | 3395 | 3395 | 3395 | 0 |
| 477 | 20240216 | 113200 | 161272340 | 3395 | 3395 | 3395 | 3395 | 0 |
| 478 | 20240216 | 113100 | 161272340 | 3395 | 3395 | 3395 | 3395 | 0 |
| 479 | 20240216 | 113000 | 161272340 | 3395 | 3395 | 3395 | 3395 | 0 |
| 480 | 20240216 | 112900 | 161272340 | 3395 | 3395 | 3395 | 3395 | 1 |
| 481 | 20240216 | 112800 | 161268945 | 3390 | 3395 | 3395 | 3390 | 515 |
| 482 | 20240216 | 112700 | 159523030 | 3395 | 3395 | 3395 | 3395 | 0 |
| 483 | 20240216 | 112600 | 159523030 | 3395 | 3395 | 3395 | 3395 | 112 |
| 484 | 20240216 | 112500 | 159142790 | 3395 | 3395 | 3395 | 3395 | 21 |
| 485 | 20240216 | 112400 | 159071495 | 3395 | 3395 | 3395 | 3395 | 305 |
| 486 | 20240216 | 112300 | 158036020 | 3395 | 3395 | 3395 | 3395 | 0 |
| 487 | 20240216 | 112200 | 158036020 | 3395 | 3395 | 3395 | 3395 | 0 |
| 488 | 20240216 | 112100 | 158036020 | 3395 | 3395 | 3395 | 3395 | 55 |
| 489 | 20240216 | 112000 | 157849295 | 3395 | 3395 | 3395 | 3395 | 0 |
| 490 | 20240216 | 111900 | 157849295 | 3395 | 3395 | 3395 | 3395 | 368 |
| 491 | 20240216 | 111800 | 156599935 | 3395 | 3395 | 3395 | 3395 | 0 |
| 492 | 20240216 | 111700 | 156599935 | 3395 | 3395 | 3395 | 3395 | 5 |
| 493 | 20240216 | 111600 | 156582960 | 3395 | 3395 | 3395 | 3395 | 1 |
| 494 | 20240216 | 111500 | 156579565 | 3395 | 3395 | 3395 | 3395 | 0 |
| 495 | 20240216 | 111400 | 156579565 | 3395 | 3395 | 3395 | 3395 | 0 |
| 496 | 20240216 | 111300 | 156579565 | 3395 | 3390 | 3400 | 3390 | 7 |
| 497 | 20240216 | 111200 | 156555820 | 3390 | 3390 | 3390 | 3390 | 1 |
| 498 | 20240216 | 111100 | 156552430 | 3390 | 3390 | 3390 | 3390 | 0 |
| 499 | 20240216 | 111000 | 156552430 | 3390 | 3390 | 3390 | 3390 | 0 |
| 500 | 20240216 | 110900 | 156552430 | 3390 | 3390 | 3390 | 3390 | 80 |
| 501 | 20240216 | 110800 | 156281230 | 3390 | 3390 | 3390 | 3390 | 292 |
| 502 | 20240216 | 110700 | 155291350 | 3390 | 3390 | 3390 | 3390 | 318 |
| 503 | 20240216 | 110600 | 154213330 | 3385 | 3385 | 3385 | 3385 | 0 |
| 504 | 20240216 | 110500 | 154213330 | 3385 | 3385 | 3385 | 3385 | 0 |
| 505 | 20240216 | 110400 | 154213330 | 3385 | 3385 | 3385 | 3385 | 72 |
| 506 | 20240216 | 110300 | 153969610 | 3385 | 3385 | 3385 | 3385 | 0 |
| 507 | 20240216 | 110200 | 153969610 | 3385 | 3385 | 3390 | 3385 | 53 |
| 508 | 20240216 | 110100 | 153790200 | 3385 | 3390 | 3390 | 3385 | 684 |
| 509 | 20240216 | 110000 | 151473610 | 3390 | 3390 | 3390 | 3390 | 30 |
| 510 | 20240216 | 105900 | 151371910 | 3390 | 3390 | 3390 | 3390 | 0 |
| 511 | 20240216 | 105800 | 151371910 | 3390 | 3390 | 3390 | 3390 | 15 |
| 512 | 20240216 | 105700 | 151321060 | 3400 | 3400 | 3400 | 3400 | 20 |
| 513 | 20240216 | 105600 | 151253060 | 3400 | 3400 | 3400 | 3400 | 0 |
| 514 | 20240216 | 105500 | 151253060 | 3400 | 3400 | 3400 | 3400 | 1 |
| 515 | 20240216 | 105400 | 151249660 | 3390 | 3390 | 3390 | 3390 | 0 |
| 516 | 20240216 | 105300 | 151249660 | 3390 | 3390 | 3390 | 3390 | 0 |
| 517 | 20240216 | 105200 | 151249660 | 3390 | 3390 | 3390 | 3390 | 11 |
| 518 | 20240216 | 105100 | 151212370 | 3390 | 3390 | 3390 | 3390 | 0 |
| 519 | 20240216 | 105000 | 151212370 | 3390 | 3390 | 3390 | 3390 | 50 |
| 520 | 20240216 | 104900 | 151042870 | 3390 | 3390 | 3390 | 3390 | 0 |
| 521 | 20240216 | 104800 | 151042870 | 3390 | 3395 | 3395 | 3390 | 1309 |
| 522 | 20240216 | 104700 | 146604360 | 3395 | 3395 | 3395 | 3395 | 50 |
| 523 | 20240216 | 104600 | 146434610 | 3395 | 3395 | 3395 | 3395 | 422 |
| 524 | 20240216 | 104500 | 145001920 | 3400 | 3400 | 3400 | 3395 | 1020 |
| 525 | 20240216 | 104400 | 141538920 | 3395 | 3395 | 3395 | 3395 | 462 |
| 526 | 20240216 | 104300 | 139970430 | 3395 | 3395 | 3395 | 3395 | 240 |
| 527 | 20240216 | 104200 | 139155630 | 3395 | 3395 | 3395 | 3395 | 73 |
| 528 | 20240216 | 104100 | 138907795 | 3390 | 3390 | 3390 | 3390 | 120 |
| 529 | 20240216 | 104000 | 138500995 | 3390 | 3390 | 3390 | 3390 | 50 |
| 530 | 20240216 | 103900 | 138331495 | 3385 | 3390 | 3390 | 3385 | 607 |
| 531 | 20240216 | 103800 | 136276550 | 3395 | 3395 | 3395 | 3395 | 237 |
| 532 | 20240216 | 103700 | 135471935 | 3395 | 3395 | 3395 | 3395 | 600 |
| 533 | 20240216 | 103600 | 133434935 | 3390 | 3390 | 3390 | 3390 | 3 |
| 534 | 20240216 | 103500 | 133424765 | 3390 | 3390 | 3390 | 3390 | 0 |
| 535 | 20240216 | 103400 | 133424765 | 3390 | 3390 | 3390 | 3390 | 615 |
| 536 | 20240216 | 103300 | 131339915 | 3390 | 3390 | 3390 | 3390 | 100 |
| 537 | 20240216 | 103200 | 131000915 | 3395 | 3395 | 3395 | 3395 | 0 |
| 538 | 20240216 | 103100 | 131000915 | 3395 | 3395 | 3395 | 3395 | 265 |
| 539 | 20240216 | 103000 | 130101240 | 3395 | 3395 | 3395 | 3395 | 1 |
| 540 | 20240216 | 102900 | 130097845 | 3385 | 3385 | 3385 | 3385 | 0 |
| 541 | 20240216 | 102800 | 130097845 | 3385 | 3385 | 3385 | 3385 | 0 |
| 542 | 20240216 | 102700 | 130097845 | 3385 | 3385 | 3385 | 3385 | 0 |
| 543 | 20240216 | 102600 | 130097845 | 3385 | 3390 | 3390 | 3385 | 200 |
| 544 | 20240216 | 102500 | 129420520 | 3385 | 3385 | 3385 | 3385 | 0 |
| 545 | 20240216 | 102400 | 129420520 | 3385 | 3385 | 3385 | 3385 | 0 |
| 546 | 20240216 | 102300 | 129420520 | 3385 | 3385 | 3385 | 3385 | 5 |
| 547 | 20240216 | 102200 | 129403595 | 3385 | 3385 | 3385 | 3385 | 1 |
| 548 | 20240216 | 102100 | 129400210 | 3385 | 3385 | 3385 | 3385 | 0 |
| 549 | 20240216 | 102000 | 129400210 | 3385 | 3385 | 3385 | 3385 | 3 |
| 550 | 20240216 | 101900 | 129390055 | 3385 | 3385 | 3385 | 3385 | 0 |
| 551 | 20240216 | 101800 | 129390055 | 3385 | 3385 | 3385 | 3385 | 0 |
| 552 | 20240216 | 101700 | 129390055 | 3385 | 3385 | 3385 | 3385 | 300 |
| 553 | 20240216 | 101600 | 128374555 | 3390 | 3390 | 3390 | 3390 | 933 |
| 554 | 20240216 | 101500 | 125211685 | 3390 | 3385 | 3390 | 3385 | 399 |
| 555 | 20240216 | 101400 | 123860575 | 3390 | 3390 | 3390 | 3390 | 1500 |
| 556 | 20240216 | 101300 | 118775575 | 3395 | 3395 | 3395 | 3395 | 3 |
| 557 | 20240216 | 101200 | 118765390 | 3390 | 3390 | 3390 | 3390 | 1 |
| 558 | 20240216 | 101100 | 118762000 | 3390 | 3395 | 3395 | 3390 | 54 |
| 559 | 20240216 | 101000 | 118578675 | 3395 | 3395 | 3395 | 3395 | 12 |
| 560 | 20240216 | 100900 | 118537935 | 3395 | 3400 | 3400 | 3395 | 100 |
| 561 | 20240216 | 100800 | 118198185 | 3400 | 3400 | 3400 | 3400 | 0 |
| 562 | 20240216 | 100700 | 118198185 | 3400 | 3400 | 3400 | 3400 | 18 |
| 563 | 20240216 | 100600 | 118136985 | 3395 | 3395 | 3395 | 3395 | 101 |
| 564 | 20240216 | 100500 | 117794090 | 3400 | 3400 | 3400 | 3400 | 57 |
| 565 | 20240216 | 100400 | 117600290 | 3400 | 3400 | 3400 | 3400 | 20 |
| 566 | 20240216 | 100300 | 117532290 | 3400 | 3400 | 3400 | 3400 | 0 |
| 567 | 20240216 | 100200 | 117532290 | 3400 | 3400 | 3400 | 3400 | 8 |
| 568 | 20240216 | 100100 | 117505090 | 3400 | 3395 | 3400 | 3395 | 1416 |
| 569 | 20240216 | 100000 | 112696685 | 3390 | 3390 | 3390 | 3390 | 84 |
| 570 | 20240216 | 095900 | 112411925 | 3390 | 3390 | 3390 | 3390 | 866 |
| 571 | 20240216 | 095800 | 109476185 | 3395 | 3395 | 3395 | 3390 | 137 |
| 572 | 20240216 | 095700 | 109011570 | 3395 | 3395 | 3395 | 3395 | 9 |
| 573 | 20240216 | 095600 | 108981015 | 3395 | 3395 | 3395 | 3395 | 103 |
| 574 | 20240216 | 095500 | 108631330 | 3395 | 3395 | 3395 | 3395 | 205 |
| 575 | 20240216 | 095400 | 107935355 | 3395 | 3390 | 3395 | 3390 | 721 |
| 576 | 20240216 | 095300 | 105491110 | 3395 | 3390 | 3395 | 3390 | 349 |
| 577 | 20240216 | 095200 | 104307995 | 3395 | 3390 | 3395 | 3390 | 442 |
| 578 | 20240216 | 095100 | 102809610 | 3395 | 3400 | 3400 | 3395 | 788 |
| 579 | 20240216 | 095000 | 100131430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 580 | 20240216 | 094900 | 100131430 | 3400 | 3395 | 3400 | 3395 | 334 |
| 581 | 20240216 | 094800 | 98996355 | 3395 | 3400 | 3400 | 3395 | 101 |
| 582 | 20240216 | 094700 | 98653455 | 3395 | 3395 | 3395 | 3395 | 317 |
| 583 | 20240216 | 094600 | 97577240 | 3395 | 3400 | 3400 | 3395 | 91 |
| 584 | 20240216 | 094500 | 97268290 | 3400 | 3400 | 3400 | 3400 | 20 |
| 585 | 20240216 | 094400 | 97200290 | 3400 | 3400 | 3400 | 3400 | 0 |
| 586 | 20240216 | 094300 | 97200290 | 3400 | 3400 | 3400 | 3400 | 912 |
| 587 | 20240216 | 094200 | 94099490 | 3400 | 3400 | 3400 | 3395 | 2263 |
| 588 | 20240216 | 094100 | 86406005 | 3400 | 3400 | 3400 | 3400 | 10 |
| 589 | 20240216 | 094000 | 86372005 | 3400 | 3395 | 3400 | 3395 | 365 |
| 590 | 20240216 | 093900 | 85132825 | 3390 | 3395 | 3395 | 3390 | 1629 |
| 591 | 20240216 | 093800 | 79608065 | 3390 | 3395 | 3395 | 3390 | 309 |
| 592 | 20240216 | 093700 | 78560545 | 3390 | 3385 | 3395 | 3385 | 123 |
| 593 | 20240216 | 093600 | 78143595 | 3385 | 3385 | 3385 | 3385 | 100 |
| 594 | 20240216 | 093500 | 77805095 | 3385 | 3385 | 3385 | 3385 | 263 |
| 595 | 20240216 | 093400 | 76914840 | 3395 | 3390 | 3395 | 3390 | 356 |
| 596 | 20240216 | 093300 | 75706225 | 3385 | 3385 | 3385 | 3385 | 0 |
| 597 | 20240216 | 093200 | 75706225 | 3385 | 3385 | 3385 | 3385 | 30 |
| 598 | 20240216 | 093100 | 75604675 | 3385 | 3385 | 3385 | 3385 | 331 |
| 599 | 20240216 | 093000 | 74484240 | 3390 | 3385 | 3390 | 3385 | 495 |
| 600 | 20240216 | 092900 | 72807265 | 3385 | 3385 | 3390 | 3385 | 51 |
| 601 | 20240216 | 092800 | 72634530 | 3385 | 3385 | 3385 | 3385 | 16 |
| 602 | 20240216 | 092700 | 72580370 | 3385 | 3385 | 3385 | 3385 | 156 |
| 603 | 20240216 | 092600 | 72052310 | 3385 | 3385 | 3385 | 3385 | 264 |
| 604 | 20240216 | 092500 | 71158670 | 3385 | 3385 | 3385 | 3385 | 85 |
| 605 | 20240216 | 092400 | 70870945 | 3385 | 3385 | 3385 | 3385 | 1 |
| 606 | 20240216 | 092300 | 70867560 | 3395 | 3385 | 3395 | 3385 | 328 |
| 607 | 20240216 | 092200 | 69754750 | 3385 | 3380 | 3385 | 3380 | 252 |
| 608 | 20240216 | 092100 | 68902980 | 3380 | 3385 | 3390 | 3380 | 792 |
| 609 | 20240216 | 092000 | 66223570 | 3385 | 3385 | 3385 | 3380 | 108 |
| 610 | 20240216 | 091900 | 65858240 | 3385 | 3390 | 3390 | 3385 | 1263 |
| 611 | 20240216 | 091800 | 61582900 | 3395 | 3390 | 3395 | 3385 | 253 |
| 612 | 20240216 | 091700 | 60726425 | 3390 | 3400 | 3400 | 3390 | 237 |
| 613 | 20240216 | 091600 | 59921995 | 3395 | 3400 | 3400 | 3395 | 70 |
| 614 | 20240216 | 091500 | 59684045 | 3400 | 3395 | 3400 | 3395 | 2632 |
| 615 | 20240216 | 091400 | 50748400 | 3385 | 3390 | 3390 | 3385 | 581 |
| 616 | 20240216 | 091300 | 48779370 | 3390 | 3390 | 3390 | 3390 | 1 |
| 617 | 20240216 | 091200 | 48775980 | 3385 | 3390 | 3390 | 3385 | 1474 |
| 618 | 20240216 | 091100 | 43781765 | 3395 | 3395 | 3395 | 3385 | 58 |
| 619 | 20240216 | 091000 | 43585345 | 3390 | 3390 | 3395 | 3385 | 903 |
| 620 | 20240216 | 090900 | 40524580 | 3390 | 3390 | 3390 | 3390 | 368 |
| 621 | 20240216 | 090800 | 39277060 | 3390 | 3400 | 3400 | 3390 | 457 |
| 622 | 20240216 | 090700 | 37724830 | 3400 | 3390 | 3400 | 3385 | 1928 |
| 623 | 20240216 | 090600 | 31187635 | 3390 | 3390 | 3390 | 3380 | 242 |
| 624 | 20240216 | 090500 | 30369655 | 3380 | 3385 | 3385 | 3380 | 1209 |
| 625 | 20240216 | 090400 | 26282485 | 3380 | 3380 | 3385 | 3380 | 860 |
| 626 | 20240216 | 090300 | 23372305 | 3380 | 3390 | 3390 | 3380 | 55 |
| 627 | 20240216 | 090200 | 23186155 | 3390 | 3380 | 3390 | 3380 | 295 |
| 628 | 20240216 | 090100 | 22187930 | 3385 | 3380 | 3385 | 3370 | 971 |
| 629 | 20240216 | 090000 | 18907440 | 3385 | 3380 | 3385 | 3380 | 5593 |