31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 193200 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 9831 |
| 3 | 20240216 | 193100 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 4 | 20240216 | 193000 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 5 | 20240216 | 192900 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 6 | 20240216 | 192800 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 7 | 20240216 | 192700 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 8 | 20240216 | 192600 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 9 | 20240216 | 192500 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 10 | 20240216 | 192400 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 11 | 20240216 | 192300 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 12 | 20240216 | 192200 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 13 | 20240216 | 192100 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 14 | 20240216 | 192000 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 15 | 20240216 | 191900 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 16 | 20240216 | 191800 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 17 | 20240216 | 191700 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 18 | 20240216 | 191600 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 19 | 20240216 | 191500 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 20 | 20240216 | 191400 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 21 | 20240216 | 191300 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 22 | 20240216 | 191200 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 23 | 20240216 | 191100 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 24 | 20240216 | 191000 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 25 | 20240216 | 190900 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 26 | 20240216 | 190800 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 27 | 20240216 | 190700 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 28 | 20240216 | 190600 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 29 | 20240216 | 190500 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 30 | 20240216 | 190400 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 31 | 20240216 | 190300 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 32 | 20240216 | 190200 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 9831 |
| 33 | 20240216 | 190100 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 34 | 20240216 | 190000 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 35 | 20240216 | 185900 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 36 | 20240216 | 185800 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 37 | 20240216 | 185700 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 38 | 20240216 | 185600 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 39 | 20240216 | 185500 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 40 | 20240216 | 185400 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 41 | 20240216 | 185300 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 42 | 20240216 | 185200 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 43 | 20240216 | 185100 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 44 | 20240216 | 185000 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 45 | 20240216 | 184900 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 46 | 20240216 | 184800 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 47 | 20240216 | 184700 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 48 | 20240216 | 184600 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 49 | 20240216 | 184500 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 50 | 20240216 | 184400 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 51 | 20240216 | 184300 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 52 | 20240216 | 184200 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 53 | 20240216 | 184100 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 54 | 20240216 | 184000 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 55 | 20240216 | 183900 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 56 | 20240216 | 183800 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 57 | 20240216 | 183700 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 58 | 20240216 | 183600 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 59 | 20240216 | 183500 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 60 | 20240216 | 183400 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 61 | 20240216 | 183300 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 62 | 20240216 | 183200 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 9831 |
| 63 | 20240216 | 183100 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 64 | 20240216 | 183000 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 65 | 20240216 | 182900 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 66 | 20240216 | 182800 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 67 | 20240216 | 182700 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 68 | 20240216 | 182600 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 69 | 20240216 | 182500 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 70 | 20240216 | 182400 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 71 | 20240216 | 182300 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 72 | 20240216 | 182200 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 73 | 20240216 | 182100 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 74 | 20240216 | 182000 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 75 | 20240216 | 181900 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 76 | 20240216 | 181800 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 77 | 20240216 | 181700 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 78 | 20240216 | 181600 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 79 | 20240216 | 181500 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 80 | 20240216 | 181400 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 81 | 20240216 | 181300 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 82 | 20240216 | 181200 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 83 | 20240216 | 181100 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 84 | 20240216 | 181000 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 85 | 20240216 | 180900 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 86 | 20240216 | 180800 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 87 | 20240216 | 180700 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 88 | 20240216 | 180600 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 89 | 20240216 | 180500 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 90 | 20240216 | 180400 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 91 | 20240216 | 180300 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 92 | 20240216 | 180200 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 9831 |
| 93 | 20240216 | 180100 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 94 | 20240216 | 180000 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 95 | 20240216 | 175900 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 96 | 20240216 | 175800 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 97 | 20240216 | 175700 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 98 | 20240216 | 175600 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 99 | 20240216 | 175500 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 100 | 20240216 | 175400 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 101 | 20240216 | 175300 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 102 | 20240216 | 175200 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 103 | 20240216 | 175100 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 104 | 20240216 | 175000 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 105 | 20240216 | 174900 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 106 | 20240216 | 174800 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 107 | 20240216 | 174700 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 108 | 20240216 | 174600 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 109 | 20240216 | 174500 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 110 | 20240216 | 174400 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 111 | 20240216 | 174300 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 112 | 20240216 | 174200 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 113 | 20240216 | 174100 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 114 | 20240216 | 174000 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 115 | 20240216 | 173900 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 116 | 20240216 | 173800 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 117 | 20240216 | 173700 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 118 | 20240216 | 173600 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 119 | 20240216 | 173500 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 120 | 20240216 | 173400 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 121 | 20240216 | 173300 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 122 | 20240216 | 173200 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 9831 |
| 123 | 20240216 | 173100 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 124 | 20240216 | 173000 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 125 | 20240216 | 172900 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 126 | 20240216 | 172800 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 127 | 20240216 | 172700 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 128 | 20240216 | 172600 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 129 | 20240216 | 172500 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 130 | 20240216 | 172400 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 131 | 20240216 | 172300 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 132 | 20240216 | 172200 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 133 | 20240216 | 172100 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 134 | 20240216 | 172000 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 135 | 20240216 | 171900 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 136 | 20240216 | 171800 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 137 | 20240216 | 171700 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 138 | 20240216 | 171600 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 139 | 20240216 | 171500 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 140 | 20240216 | 171400 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 141 | 20240216 | 171300 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 142 | 20240216 | 171200 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 143 | 20240216 | 171100 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 144 | 20240216 | 171000 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 145 | 20240216 | 170900 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 146 | 20240216 | 170800 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 147 | 20240216 | 170700 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 148 | 20240216 | 170600 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 149 | 20240216 | 170500 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 150 | 20240216 | 170400 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 151 | 20240216 | 170300 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 152 | 20240216 | 170200 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 9831 |
| 153 | 20240216 | 170100 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 154 | 20240216 | 170000 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 155 | 20240216 | 165900 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 156 | 20240216 | 165800 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 157 | 20240216 | 165700 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 158 | 20240216 | 165600 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 159 | 20240216 | 165500 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 160 | 20240216 | 165400 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 161 | 20240216 | 165300 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 162 | 20240216 | 165200 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 163 | 20240216 | 165100 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 164 | 20240216 | 165000 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 165 | 20240216 | 164900 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 166 | 20240216 | 164800 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 167 | 20240216 | 164700 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 168 | 20240216 | 164600 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 169 | 20240216 | 164500 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 170 | 20240216 | 164400 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 171 | 20240216 | 164300 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 172 | 20240216 | 164200 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 173 | 20240216 | 164100 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 174 | 20240216 | 164000 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 175 | 20240216 | 163900 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 176 | 20240216 | 163800 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 177 | 20240216 | 163700 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 178 | 20240216 | 163600 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 179 | 20240216 | 163500 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 180 | 20240216 | 163400 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 181 | 20240216 | 163300 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 182 | 20240216 | 163200 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 9831 |
| 183 | 20240216 | 163100 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 184 | 20240216 | 163000 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 185 | 20240216 | 162900 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 186 | 20240216 | 162800 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 187 | 20240216 | 162700 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 188 | 20240216 | 162600 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 189 | 20240216 | 162500 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 190 | 20240216 | 162400 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 191 | 20240216 | 162300 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 192 | 20240216 | 162200 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 193 | 20240216 | 162100 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 194 | 20240216 | 162000 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 195 | 20240216 | 161900 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 196 | 20240216 | 161800 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 197 | 20240216 | 161700 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 198 | 20240216 | 161600 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 199 | 20240216 | 161500 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 200 | 20240216 | 161400 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 201 | 20240216 | 161300 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 202 | 20240216 | 161200 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 203 | 20240216 | 161100 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 204 | 20240216 | 161000 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 205 | 20240216 | 160900 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 206 | 20240216 | 160800 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 207 | 20240216 | 160700 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 208 | 20240216 | 160600 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 209 | 20240216 | 160500 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 210 | 20240216 | 160400 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 211 | 20240216 | 160300 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 212 | 20240216 | 160200 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 9831 |
| 213 | 20240216 | 160100 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 214 | 20240216 | 160000 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 215 | 20240216 | 155900 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 216 | 20240216 | 155800 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 217 | 20240216 | 155700 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 218 | 20240216 | 155600 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 219 | 20240216 | 155500 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 220 | 20240216 | 155400 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 221 | 20240216 | 155300 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 222 | 20240216 | 155200 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 223 | 20240216 | 155100 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 224 | 20240216 | 155000 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 225 | 20240216 | 154900 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 226 | 20240216 | 154800 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 227 | 20240216 | 154700 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 228 | 20240216 | 154600 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 229 | 20240216 | 154500 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 230 | 20240216 | 154400 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 231 | 20240216 | 154300 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 232 | 20240216 | 154200 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 233 | 20240216 | 154100 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 234 | 20240216 | 154000 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 235 | 20240216 | 153900 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 236 | 20240216 | 153800 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 237 | 20240216 | 153700 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 238 | 20240216 | 153600 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 239 | 20240216 | 153500 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 240 | 20240216 | 153400 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 241 | 20240216 | 153300 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 242 | 20240216 | 153200 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 9831 |
| 243 | 20240216 | 153100 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 244 | 20240216 | 153000 | 1676793350 | 3525 | 3525 | 3525 | 3525 | 9831 |
| 245 | 20240216 | 152900 | 1642139075 | 3525 | 3525 | 3525 | 3525 | 0 |
| 246 | 20240216 | 152800 | 1642139075 | 3525 | 3525 | 3525 | 3525 | 0 |
| 247 | 20240216 | 152700 | 1642139075 | 3525 | 3525 | 3525 | 3525 | 0 |
| 248 | 20240216 | 152600 | 1642139075 | 3525 | 3525 | 3525 | 3525 | 0 |
| 249 | 20240216 | 152500 | 1642139075 | 3525 | 3525 | 3525 | 3525 | 0 |
| 250 | 20240216 | 152400 | 1642139075 | 3525 | 3525 | 3525 | 3525 | 0 |
| 251 | 20240216 | 152300 | 1642139075 | 3525 | 3525 | 3525 | 3525 | 0 |
| 252 | 20240216 | 152200 | 1642139075 | 3525 | 3525 | 3525 | 3525 | 0 |
| 253 | 20240216 | 152100 | 1642139075 | 3525 | 3525 | 3525 | 3525 | 0 |
| 254 | 20240216 | 152000 | 1642139075 | 3525 | 3525 | 3525 | 3525 | 0 |
| 255 | 20240216 | 151900 | 1642139075 | 3525 | 3525 | 3525 | 3520 | 664 |
| 256 | 20240216 | 151800 | 1639801250 | 3525 | 3525 | 3525 | 3520 | 1099 |
| 257 | 20240216 | 151700 | 1635931285 | 3525 | 3525 | 3525 | 3525 | 436 |
| 258 | 20240216 | 151600 | 1634394385 | 3525 | 3525 | 3525 | 3525 | 22 |
| 259 | 20240216 | 151500 | 1634316835 | 3520 | 3525 | 3525 | 3520 | 135 |
| 260 | 20240216 | 151400 | 1633841310 | 3525 | 3520 | 3525 | 3520 | 210 |
| 261 | 20240216 | 151300 | 1633101810 | 3525 | 3525 | 3525 | 3520 | 1235 |
| 262 | 20240216 | 151200 | 1628752795 | 3520 | 3525 | 3525 | 3520 | 288 |
| 263 | 20240216 | 151100 | 1627738360 | 3520 | 3525 | 3525 | 3520 | 1749 |
| 264 | 20240216 | 151000 | 1621581505 | 3520 | 3525 | 3525 | 3520 | 242 |
| 265 | 20240216 | 150900 | 1620728750 | 3530 | 3530 | 3530 | 3520 | 2405 |
| 266 | 20240216 | 150800 | 1612259530 | 3525 | 3520 | 3525 | 3520 | 1544 |
| 267 | 20240216 | 150700 | 1606822850 | 3520 | 3525 | 3525 | 3520 | 487 |
| 268 | 20240216 | 150600 | 1605107355 | 3525 | 3525 | 3525 | 3525 | 141 |
| 269 | 20240216 | 150500 | 1604610330 | 3525 | 3525 | 3525 | 3515 | 1993 |
| 270 | 20240216 | 150400 | 1597601545 | 3520 | 3520 | 3520 | 3515 | 2543 |
| 271 | 20240216 | 150300 | 1588658770 | 3515 | 3520 | 3520 | 3515 | 165 |
| 272 | 20240216 | 150200 | 1588078755 | 3515 | 3520 | 3520 | 3515 | 1351 |
| 273 | 20240216 | 150100 | 1583329390 | 3515 | 3520 | 3520 | 3515 | 515 |
| 274 | 20240216 | 150000 | 1581519085 | 3525 | 3520 | 3525 | 3520 | 1006 |
| 275 | 20240216 | 145900 | 1577977915 | 3520 | 3520 | 3525 | 3520 | 6826 |
| 276 | 20240216 | 145800 | 1553946775 | 3520 | 3520 | 3520 | 3520 | 1 |
| 277 | 20240216 | 145700 | 1553943255 | 3515 | 3520 | 3520 | 3515 | 308 |
| 278 | 20240216 | 145600 | 1552860595 | 3515 | 3515 | 3515 | 3515 | 353 |
| 279 | 20240216 | 145500 | 1551619800 | 3520 | 3520 | 3520 | 3520 | 100 |
| 280 | 20240216 | 145400 | 1551267800 | 3520 | 3520 | 3520 | 3520 | 10 |
| 281 | 20240216 | 145300 | 1551232600 | 3520 | 3515 | 3520 | 3515 | 872 |
| 282 | 20240216 | 145200 | 1548167505 | 3520 | 3515 | 3520 | 3510 | 883 |
| 283 | 20240216 | 145100 | 1545063790 | 3520 | 3515 | 3520 | 3515 | 191 |
| 284 | 20240216 | 145000 | 1544392400 | 3515 | 3515 | 3520 | 3515 | 1177 |
| 285 | 20240216 | 144900 | 1540253850 | 3520 | 3515 | 3520 | 3515 | 4659 |
| 286 | 20240216 | 144800 | 1523876930 | 3520 | 3520 | 3520 | 3515 | 485 |
| 287 | 20240216 | 144700 | 1522170905 | 3520 | 3520 | 3520 | 3520 | 1578 |
| 288 | 20240216 | 144600 | 1516616345 | 3525 | 3525 | 3525 | 3525 | 6 |
| 289 | 20240216 | 144500 | 1516595195 | 3525 | 3525 | 3525 | 3525 | 282 |
| 290 | 20240216 | 144400 | 1515601145 | 3525 | 3525 | 3525 | 3525 | 1566 |
| 291 | 20240216 | 144300 | 1510080995 | 3525 | 3525 | 3525 | 3525 | 10 |
| 292 | 20240216 | 144200 | 1510045745 | 3525 | 3520 | 3525 | 3520 | 580 |
| 293 | 20240216 | 144100 | 1508003995 | 3520 | 3520 | 3520 | 3520 | 211 |
| 294 | 20240216 | 144000 | 1507261275 | 3520 | 3515 | 3520 | 3515 | 61 |
| 295 | 20240216 | 143900 | 1507046580 | 3520 | 3520 | 3520 | 3520 | 0 |
| 296 | 20240216 | 143800 | 1507046580 | 3520 | 3520 | 3520 | 3520 | 9 |
| 297 | 20240216 | 143700 | 1507014900 | 3515 | 3515 | 3515 | 3515 | 5 |
| 298 | 20240216 | 143600 | 1506997325 | 3520 | 3515 | 3520 | 3515 | 11 |
| 299 | 20240216 | 143500 | 1506958655 | 3520 | 3520 | 3520 | 3515 | 1068 |
| 300 | 20240216 | 143400 | 1503204545 | 3515 | 3515 | 3520 | 3515 | 2140 |
| 301 | 20240216 | 143300 | 1495682380 | 3515 | 3515 | 3520 | 3515 | 2077 |
| 302 | 20240216 | 143200 | 1488381655 | 3520 | 3520 | 3520 | 3510 | 5342 |
| 303 | 20240216 | 143100 | 1469615085 | 3520 | 3520 | 3520 | 3520 | 0 |
| 304 | 20240216 | 143000 | 1469615085 | 3520 | 3520 | 3520 | 3520 | 1694 |
| 305 | 20240216 | 142900 | 1463652205 | 3525 | 3520 | 3525 | 3520 | 1069 |
| 306 | 20240216 | 142800 | 1459886005 | 3520 | 3515 | 3520 | 3515 | 379 |
| 307 | 20240216 | 142700 | 1458553745 | 3520 | 3520 | 3520 | 3520 | 22 |
| 308 | 20240216 | 142600 | 1458476305 | 3520 | 3520 | 3520 | 3520 | 107 |
| 309 | 20240216 | 142500 | 1458099665 | 3515 | 3520 | 3520 | 3515 | 521 |
| 310 | 20240216 | 142400 | 1456268250 | 3520 | 3520 | 3520 | 3520 | 1383 |
| 311 | 20240216 | 142300 | 1451400090 | 3520 | 3520 | 3520 | 3515 | 1140 |
| 312 | 20240216 | 142200 | 1447392725 | 3520 | 3520 | 3520 | 3515 | 1477 |
| 313 | 20240216 | 142100 | 1442201045 | 3520 | 3520 | 3520 | 3520 | 500 |
| 314 | 20240216 | 142000 | 1440441045 | 3520 | 3520 | 3525 | 3520 | 498 |
| 315 | 20240216 | 141900 | 1438688075 | 3525 | 3520 | 3525 | 3520 | 1183 |
| 316 | 20240216 | 141800 | 1434523750 | 3520 | 3520 | 3520 | 3520 | 39 |
| 317 | 20240216 | 141700 | 1434386470 | 3525 | 3525 | 3525 | 3525 | 11 |
| 318 | 20240216 | 141600 | 1434347695 | 3525 | 3525 | 3525 | 3520 | 1445 |
| 319 | 20240216 | 141500 | 1429254075 | 3525 | 3525 | 3525 | 3525 | 120 |
| 320 | 20240216 | 141400 | 1428831075 | 3525 | 3525 | 3525 | 3525 | 1 |
| 321 | 20240216 | 141300 | 1428827550 | 3525 | 3520 | 3525 | 3520 | 280 |
| 322 | 20240216 | 141200 | 1427841940 | 3520 | 3520 | 3520 | 3520 | 0 |
| 323 | 20240216 | 141100 | 1427841940 | 3520 | 3520 | 3520 | 3520 | 41 |
| 324 | 20240216 | 141000 | 1427697620 | 3520 | 3520 | 3520 | 3520 | 120 |
| 325 | 20240216 | 140900 | 1427275220 | 3520 | 3520 | 3520 | 3520 | 200 |
| 326 | 20240216 | 140800 | 1426571220 | 3520 | 3520 | 3520 | 3520 | 462 |
| 327 | 20240216 | 140700 | 1424944980 | 3520 | 3520 | 3520 | 3520 | 1300 |
| 328 | 20240216 | 140600 | 1420368980 | 3520 | 3515 | 3520 | 3515 | 41 |
| 329 | 20240216 | 140500 | 1420224665 | 3520 | 3525 | 3525 | 3520 | 164 |
| 330 | 20240216 | 140400 | 1419646875 | 3520 | 3520 | 3520 | 3520 | 68 |
| 331 | 20240216 | 140300 | 1419407515 | 3515 | 3515 | 3515 | 3515 | 2 |
| 332 | 20240216 | 140200 | 1419400485 | 3515 | 3515 | 3515 | 3515 | 136 |
| 333 | 20240216 | 140100 | 1418922445 | 3515 | 3515 | 3515 | 3515 | 4 |
| 334 | 20240216 | 140000 | 1418908385 | 3510 | 3515 | 3515 | 3510 | 5608 |
| 335 | 20240216 | 135900 | 1399200020 | 3520 | 3515 | 3520 | 3515 | 83 |
| 336 | 20240216 | 135800 | 1398908025 | 3520 | 3520 | 3520 | 3520 | 342 |
| 337 | 20240216 | 135700 | 1397704185 | 3520 | 3520 | 3520 | 3520 | 150 |
| 338 | 20240216 | 135600 | 1397176185 | 3520 | 3520 | 3520 | 3520 | 959 |
| 339 | 20240216 | 135500 | 1393800505 | 3520 | 3520 | 3525 | 3520 | 1020 |
| 340 | 20240216 | 135400 | 1390210100 | 3520 | 3520 | 3520 | 3520 | 1340 |
| 341 | 20240216 | 135300 | 1385493300 | 3520 | 3520 | 3520 | 3520 | 300 |
| 342 | 20240216 | 135200 | 1384437300 | 3520 | 3520 | 3520 | 3520 | 0 |
| 343 | 20240216 | 135100 | 1384437300 | 3520 | 3520 | 3520 | 3520 | 0 |
| 344 | 20240216 | 135000 | 1384437300 | 3520 | 3525 | 3525 | 3520 | 121 |
| 345 | 20240216 | 134900 | 1384011375 | 3520 | 3520 | 3520 | 3520 | 57 |
| 346 | 20240216 | 134800 | 1383810735 | 3520 | 3520 | 3520 | 3520 | 51 |
| 347 | 20240216 | 134700 | 1383631215 | 3520 | 3520 | 3525 | 3520 | 81 |
| 348 | 20240216 | 134600 | 1383345995 | 3520 | 3520 | 3520 | 3520 | 70 |
| 349 | 20240216 | 134500 | 1383099595 | 3525 | 3525 | 3525 | 3525 | 0 |
| 350 | 20240216 | 134400 | 1383099595 | 3525 | 3525 | 3525 | 3520 | 4 |
| 351 | 20240216 | 134300 | 1383085505 | 3525 | 3520 | 3525 | 3520 | 568 |
| 352 | 20240216 | 134200 | 1381086140 | 3525 | 3525 | 3525 | 3525 | 171 |
| 353 | 20240216 | 134100 | 1380483365 | 3525 | 3520 | 3525 | 3520 | 544 |
| 354 | 20240216 | 134000 | 1378567560 | 3520 | 3525 | 3525 | 3520 | 202 |
| 355 | 20240216 | 133900 | 1377856515 | 3525 | 3525 | 3525 | 3525 | 2 |
| 356 | 20240216 | 133800 | 1377849465 | 3515 | 3520 | 3520 | 3515 | 598 |
| 357 | 20240216 | 133700 | 1375746220 | 3525 | 3525 | 3525 | 3525 | 2 |
| 358 | 20240216 | 133600 | 1375739170 | 3520 | 3525 | 3525 | 3520 | 681 |
| 359 | 20240216 | 133500 | 1373342030 | 3530 | 3530 | 3530 | 3525 | 57 |
| 360 | 20240216 | 133400 | 1373140825 | 3530 | 3530 | 3530 | 3530 | 100 |
| 361 | 20240216 | 133300 | 1372787825 | 3525 | 3525 | 3525 | 3525 | 20 |
| 362 | 20240216 | 133200 | 1372717325 | 3525 | 3525 | 3525 | 3525 | 101 |
| 363 | 20240216 | 133100 | 1372361300 | 3530 | 3530 | 3530 | 3530 | 0 |
| 364 | 20240216 | 133000 | 1372361300 | 3530 | 3530 | 3530 | 3530 | 0 |
| 365 | 20240216 | 132900 | 1372361300 | 3530 | 3530 | 3530 | 3530 | 1 |
| 366 | 20240216 | 132800 | 1372357770 | 3530 | 3520 | 3530 | 3520 | 5 |
| 367 | 20240216 | 132700 | 1372340150 | 3530 | 3530 | 3530 | 3530 | 667 |
| 368 | 20240216 | 132600 | 1369985640 | 3520 | 3530 | 3530 | 3520 | 67 |
| 369 | 20240216 | 132500 | 1369749620 | 3530 | 3520 | 3530 | 3520 | 4 |
| 370 | 20240216 | 132400 | 1369735520 | 3525 | 3530 | 3530 | 3525 | 136 |
| 371 | 20240216 | 132300 | 1369255620 | 3530 | 3520 | 3530 | 3520 | 61 |
| 372 | 20240216 | 132200 | 1369040890 | 3520 | 3525 | 3525 | 3520 | 528 |
| 373 | 20240216 | 132100 | 1367182325 | 3525 | 3525 | 3525 | 3525 | 10 |
| 374 | 20240216 | 132000 | 1367147075 | 3530 | 3530 | 3530 | 3530 | 0 |
| 375 | 20240216 | 131900 | 1367147075 | 3530 | 3530 | 3530 | 3530 | 1 |
| 376 | 20240216 | 131800 | 1367143545 | 3530 | 3530 | 3530 | 3530 | 100 |
| 377 | 20240216 | 131700 | 1366790545 | 3525 | 3525 | 3525 | 3525 | 176 |
| 378 | 20240216 | 131600 | 1366170145 | 3525 | 3525 | 3525 | 3525 | 71 |
| 379 | 20240216 | 131500 | 1365919870 | 3525 | 3525 | 3530 | 3525 | 836 |
| 380 | 20240216 | 131400 | 1362972960 | 3530 | 3530 | 3530 | 3530 | 304 |
| 381 | 20240216 | 131300 | 1361899840 | 3530 | 3530 | 3530 | 3530 | 14 |
| 382 | 20240216 | 131200 | 1361850420 | 3530 | 3530 | 3530 | 3530 | 375 |
| 383 | 20240216 | 131100 | 1360526670 | 3530 | 3530 | 3530 | 3530 | 5 |
| 384 | 20240216 | 131000 | 1360509020 | 3530 | 3520 | 3530 | 3520 | 424 |
| 385 | 20240216 | 130900 | 1359016460 | 3525 | 3530 | 3530 | 3525 | 1286 |
| 386 | 20240216 | 130800 | 1354483300 | 3525 | 3525 | 3525 | 3525 | 17 |
| 387 | 20240216 | 130700 | 1354423375 | 3525 | 3525 | 3525 | 3525 | 500 |
| 388 | 20240216 | 130600 | 1352660875 | 3525 | 3525 | 3525 | 3525 | 2 |
| 389 | 20240216 | 130500 | 1352653825 | 3525 | 3525 | 3525 | 3525 | 586 |
| 390 | 20240216 | 130400 | 1350588175 | 3525 | 3525 | 3525 | 3525 | 587 |
| 391 | 20240216 | 130300 | 1348519000 | 3525 | 3530 | 3530 | 3525 | 321 |
| 392 | 20240216 | 130200 | 1347385920 | 3520 | 3525 | 3525 | 3520 | 23 |
| 393 | 20240216 | 130100 | 1347304850 | 3530 | 3530 | 3530 | 3530 | 2 |
| 394 | 20240216 | 130000 | 1347297790 | 3520 | 3530 | 3530 | 3520 | 524 |
| 395 | 20240216 | 125900 | 1345448170 | 3530 | 3530 | 3530 | 3530 | 10 |
| 396 | 20240216 | 125800 | 1345412870 | 3530 | 3530 | 3530 | 3530 | 10 |
| 397 | 20240216 | 125700 | 1345377570 | 3530 | 3530 | 3530 | 3530 | 0 |
| 398 | 20240216 | 125600 | 1345377570 | 3530 | 3530 | 3530 | 3530 | 294 |
| 399 | 20240216 | 125500 | 1344339750 | 3530 | 3530 | 3530 | 3530 | 0 |
| 400 | 20240216 | 125400 | 1344339750 | 3530 | 3520 | 3530 | 3520 | 40 |
| 401 | 20240216 | 125300 | 1344198940 | 3515 | 3515 | 3515 | 3515 | 19 |
| 402 | 20240216 | 125200 | 1344132155 | 3515 | 3520 | 3520 | 3515 | 19 |
| 403 | 20240216 | 125100 | 1344065315 | 3530 | 3530 | 3530 | 3530 | 50 |
| 404 | 20240216 | 125000 | 1343888815 | 3530 | 3525 | 3530 | 3525 | 602 |
| 405 | 20240216 | 124900 | 1341763785 | 3510 | 3515 | 3530 | 3510 | 982 |
| 406 | 20240216 | 124800 | 1338310465 | 3510 | 3515 | 3515 | 3510 | 941 |
| 407 | 20240216 | 124700 | 1335007455 | 3515 | 3515 | 3515 | 3515 | 5429 |
| 408 | 20240216 | 124600 | 1315924520 | 3520 | 3520 | 3520 | 3520 | 20 |
| 409 | 20240216 | 124500 | 1315854120 | 3520 | 3515 | 3520 | 3515 | 4458 |
| 410 | 20240216 | 124400 | 1300183315 | 3515 | 3515 | 3515 | 3515 | 200 |
| 411 | 20240216 | 124300 | 1299480315 | 3520 | 3520 | 3520 | 3515 | 8 |
| 412 | 20240216 | 124200 | 1299452160 | 3520 | 3520 | 3520 | 3515 | 2497 |
| 413 | 20240216 | 124100 | 1290669925 | 3520 | 3520 | 3520 | 3515 | 678 |
| 414 | 20240216 | 124000 | 1288286645 | 3520 | 3520 | 3520 | 3520 | 40 |
| 415 | 20240216 | 123900 | 1288145845 | 3520 | 3520 | 3520 | 3520 | 38 |
| 416 | 20240216 | 123800 | 1288012085 | 3520 | 3510 | 3520 | 3510 | 109 |
| 417 | 20240216 | 123700 | 1287629475 | 3510 | 3515 | 3515 | 3510 | 406 |
| 418 | 20240216 | 123600 | 1286204405 | 3515 | 3515 | 3515 | 3515 | 5099 |
| 419 | 20240216 | 123500 | 1268281420 | 3520 | 3520 | 3520 | 3520 | 0 |
| 420 | 20240216 | 123400 | 1268281420 | 3520 | 3515 | 3520 | 3515 | 292 |
| 421 | 20240216 | 123300 | 1267255030 | 3520 | 3515 | 3520 | 3515 | 206 |
| 422 | 20240216 | 123200 | 1266530930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 423 | 20240216 | 123100 | 1266530930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 424 | 20240216 | 123000 | 1266530930 | 3515 | 3520 | 3520 | 3515 | 6 |
| 425 | 20240216 | 122900 | 1266509835 | 3520 | 3525 | 3525 | 3520 | 1165 |
| 426 | 20240216 | 122800 | 1262407505 | 3520 | 3525 | 3525 | 3520 | 604 |
| 427 | 20240216 | 122700 | 1260281335 | 3530 | 3530 | 3530 | 3530 | 2 |
| 428 | 20240216 | 122600 | 1260274275 | 3525 | 3525 | 3525 | 3525 | 10 |
| 429 | 20240216 | 122500 | 1260239025 | 3530 | 3530 | 3530 | 3530 | 6 |
| 430 | 20240216 | 122400 | 1260217845 | 3530 | 3520 | 3530 | 3520 | 98 |
| 431 | 20240216 | 122300 | 1259872875 | 3515 | 3515 | 3520 | 3515 | 76 |
| 432 | 20240216 | 122200 | 1259605725 | 3515 | 3520 | 3520 | 3515 | 2 |
| 433 | 20240216 | 122100 | 1259598690 | 3520 | 3520 | 3520 | 3520 | 1995 |
| 434 | 20240216 | 122000 | 1252576290 | 3520 | 3520 | 3520 | 3520 | 653 |
| 435 | 20240216 | 121900 | 1250277730 | 3520 | 3520 | 3520 | 3520 | 72 |
| 436 | 20240216 | 121800 | 1250024290 | 3515 | 3530 | 3530 | 3515 | 701 |
| 437 | 20240216 | 121700 | 1247559105 | 3520 | 3520 | 3520 | 3520 | 0 |
| 438 | 20240216 | 121600 | 1247559105 | 3520 | 3515 | 3520 | 3515 | 1210 |
| 439 | 20240216 | 121500 | 1243301400 | 3520 | 3520 | 3520 | 3520 | 5 |
| 440 | 20240216 | 121400 | 1243283800 | 3520 | 3520 | 3520 | 3520 | 52 |
| 441 | 20240216 | 121300 | 1243100760 | 3520 | 3520 | 3520 | 3515 | 8 |
| 442 | 20240216 | 121200 | 1243072625 | 3520 | 3520 | 3520 | 3520 | 1661 |
| 443 | 20240216 | 121100 | 1237225905 | 3520 | 3520 | 3520 | 3520 | 0 |
| 444 | 20240216 | 121000 | 1237225905 | 3520 | 3525 | 3525 | 3520 | 4343 |
| 445 | 20240216 | 120900 | 1221938385 | 3520 | 3525 | 3525 | 3520 | 60 |
| 446 | 20240216 | 120800 | 1221726935 | 3525 | 3535 | 3535 | 3525 | 2268 |
| 447 | 20240216 | 120700 | 1213732225 | 3530 | 3535 | 3535 | 3530 | 3443 |
| 448 | 20240216 | 120600 | 1201578335 | 3535 | 3535 | 3535 | 3535 | 0 |
| 449 | 20240216 | 120500 | 1201578335 | 3535 | 3535 | 3535 | 3535 | 0 |
| 450 | 20240216 | 120400 | 1201578335 | 3535 | 3535 | 3535 | 3535 | 5 |
| 451 | 20240216 | 120300 | 1201560660 | 3535 | 3535 | 3535 | 3535 | 1 |
| 452 | 20240216 | 120200 | 1201557125 | 3530 | 3530 | 3530 | 3530 | 106 |
| 453 | 20240216 | 120100 | 1201182945 | 3530 | 3525 | 3530 | 3525 | 11 |
| 454 | 20240216 | 120000 | 1201144120 | 3535 | 3535 | 3535 | 3535 | 0 |
| 455 | 20240216 | 115900 | 1201144120 | 3535 | 3535 | 3535 | 3535 | 0 |
| 456 | 20240216 | 115800 | 1201144120 | 3535 | 3530 | 3535 | 3520 | 2914 |
| 457 | 20240216 | 115700 | 1190879015 | 3530 | 3525 | 3530 | 3525 | 3010 |
| 458 | 20240216 | 115600 | 1180268715 | 3525 | 3530 | 3530 | 3525 | 582 |
| 459 | 20240216 | 115500 | 1178215755 | 3520 | 3530 | 3530 | 3520 | 9250 |
| 460 | 20240216 | 115400 | 1145608575 | 3530 | 3530 | 3530 | 3530 | 190 |
| 461 | 20240216 | 115300 | 1144937875 | 3540 | 3530 | 3540 | 3525 | 903 |
| 462 | 20240216 | 115200 | 1141749195 | 3530 | 3530 | 3530 | 3530 | 14 |
| 463 | 20240216 | 115100 | 1141699775 | 3530 | 3530 | 3530 | 3530 | 57 |
| 464 | 20240216 | 115000 | 1141498565 | 3530 | 3530 | 3530 | 3530 | 10 |
| 465 | 20240216 | 114900 | 1141463265 | 3540 | 3540 | 3540 | 3540 | 900 |
| 466 | 20240216 | 114800 | 1138277265 | 3540 | 3540 | 3540 | 3540 | 1 |
| 467 | 20240216 | 114700 | 1138273725 | 3530 | 3530 | 3530 | 3530 | 0 |
| 468 | 20240216 | 114600 | 1138273725 | 3530 | 3535 | 3535 | 3530 | 395 |
| 469 | 20240216 | 114500 | 1136879370 | 3530 | 3530 | 3530 | 3530 | 919 |
| 470 | 20240216 | 114400 | 1133635300 | 3530 | 3535 | 3540 | 3530 | 305 |
| 471 | 20240216 | 114300 | 1132556900 | 3535 | 3530 | 3535 | 3530 | 1872 |
| 472 | 20240216 | 114200 | 1125943740 | 3530 | 3530 | 3535 | 3530 | 1132 |
| 473 | 20240216 | 114100 | 1121947775 | 3535 | 3535 | 3535 | 3535 | 68 |
| 474 | 20240216 | 114000 | 1121707395 | 3535 | 3535 | 3540 | 3535 | 111 |
| 475 | 20240216 | 113900 | 1121315005 | 3540 | 3540 | 3540 | 3540 | 0 |
| 476 | 20240216 | 113800 | 1121315005 | 3540 | 3540 | 3540 | 3540 | 0 |
| 477 | 20240216 | 113700 | 1121315005 | 3540 | 3540 | 3540 | 3540 | 1 |
| 478 | 20240216 | 113600 | 1121311465 | 3540 | 3530 | 3540 | 3530 | 1330 |
| 479 | 20240216 | 113500 | 1116616365 | 3530 | 3535 | 3540 | 3530 | 901 |
| 480 | 20240216 | 113400 | 1113435695 | 3540 | 3535 | 3540 | 3535 | 107 |
| 481 | 20240216 | 113300 | 1113056945 | 3540 | 3535 | 3540 | 3535 | 1004 |
| 482 | 20240216 | 113200 | 1109502805 | 3535 | 3535 | 3535 | 3535 | 282 |
| 483 | 20240216 | 113100 | 1108505935 | 3535 | 3535 | 3535 | 3535 | 301 |
| 484 | 20240216 | 113000 | 1107441900 | 3535 | 3530 | 3535 | 3525 | 2738 |
| 485 | 20240216 | 112900 | 1097788760 | 3530 | 3540 | 3540 | 3525 | 5304 |
| 486 | 20240216 | 112800 | 1079065640 | 3530 | 3535 | 3535 | 3530 | 2153 |
| 487 | 20240216 | 112700 | 1071457835 | 3535 | 3535 | 3535 | 3535 | 0 |
| 488 | 20240216 | 112600 | 1071457835 | 3535 | 3535 | 3535 | 3535 | 3 |
| 489 | 20240216 | 112500 | 1071447230 | 3535 | 3535 | 3535 | 3535 | 550 |
| 490 | 20240216 | 112400 | 1069502980 | 3540 | 3540 | 3540 | 3540 | 1 |
| 491 | 20240216 | 112300 | 1069499440 | 3540 | 3535 | 3540 | 3535 | 484 |
| 492 | 20240216 | 112200 | 1067788495 | 3540 | 3540 | 3540 | 3540 | 0 |
| 493 | 20240216 | 112100 | 1067788495 | 3540 | 3540 | 3540 | 3540 | 1 |
| 494 | 20240216 | 112000 | 1067784955 | 3540 | 3535 | 3540 | 3535 | 342 |
| 495 | 20240216 | 111900 | 1066575925 | 3545 | 3545 | 3545 | 3545 | 1 |
| 496 | 20240216 | 111800 | 1066572380 | 3540 | 3545 | 3545 | 3540 | 490 |
| 497 | 20240216 | 111700 | 1064837730 | 3540 | 3540 | 3540 | 3540 | 660 |
| 498 | 20240216 | 111600 | 1062501330 | 3545 | 3545 | 3545 | 3540 | 364 |
| 499 | 20240216 | 111500 | 1061212685 | 3545 | 3545 | 3545 | 3540 | 4 |
| 500 | 20240216 | 111400 | 1061198510 | 3540 | 3540 | 3540 | 3540 | 8125 |
| 501 | 20240216 | 111300 | 1032436010 | 3545 | 3545 | 3545 | 3540 | 216 |
| 502 | 20240216 | 111200 | 1031670540 | 3545 | 3545 | 3545 | 3545 | 293 |
| 503 | 20240216 | 111100 | 1030631855 | 3545 | 3545 | 3545 | 3545 | 2 |
| 504 | 20240216 | 111000 | 1030624765 | 3540 | 3540 | 3540 | 3540 | 3577 |
| 505 | 20240216 | 110900 | 1017962185 | 3540 | 3540 | 3540 | 3530 | 1729 |
| 506 | 20240216 | 110800 | 1011850045 | 3540 | 3540 | 3540 | 3535 | 16 |
| 507 | 20240216 | 110700 | 1011793465 | 3535 | 3540 | 3540 | 3535 | 213 |
| 508 | 20240216 | 110600 | 1011040445 | 3535 | 3535 | 3540 | 3535 | 57 |
| 509 | 20240216 | 110500 | 1010838945 | 3540 | 3540 | 3540 | 3540 | 458 |
| 510 | 20240216 | 110400 | 1009217625 | 3540 | 3540 | 3540 | 3540 | 76 |
| 511 | 20240216 | 110300 | 1008948585 | 3530 | 3535 | 3540 | 3530 | 449 |
| 512 | 20240216 | 110200 | 1007362855 | 3535 | 3535 | 3535 | 3535 | 52 |
| 513 | 20240216 | 110100 | 1007179035 | 3535 | 3535 | 3535 | 3530 | 2825 |
| 514 | 20240216 | 110000 | 997204215 | 3535 | 3535 | 3540 | 3535 | 43 |
| 515 | 20240216 | 105900 | 997052165 | 3535 | 3540 | 3540 | 3535 | 1219 |
| 516 | 20240216 | 105800 | 992742350 | 3540 | 3540 | 3540 | 3540 | 10 |
| 517 | 20240216 | 105700 | 992706950 | 3535 | 3535 | 3535 | 3535 | 50 |
| 518 | 20240216 | 105600 | 992530200 | 3535 | 3540 | 3540 | 3535 | 947 |
| 519 | 20240216 | 105500 | 989182545 | 3535 | 3540 | 3540 | 3535 | 535 |
| 520 | 20240216 | 105400 | 987291245 | 3535 | 3540 | 3540 | 3535 | 36 |
| 521 | 20240216 | 105300 | 987163815 | 3540 | 3535 | 3540 | 3535 | 17 |
| 522 | 20240216 | 105200 | 987103695 | 3535 | 3540 | 3540 | 3535 | 408 |
| 523 | 20240216 | 105100 | 985661365 | 3540 | 3540 | 3540 | 3540 | 30 |
| 524 | 20240216 | 105000 | 985555165 | 3540 | 3540 | 3540 | 3540 | 67 |
| 525 | 20240216 | 104900 | 985317985 | 3535 | 3535 | 3535 | 3535 | 650 |
| 526 | 20240216 | 104800 | 983020235 | 3540 | 3540 | 3545 | 3535 | 398 |
| 527 | 20240216 | 104700 | 981609905 | 3540 | 3545 | 3545 | 3530 | 1615 |
| 528 | 20240216 | 104600 | 975908090 | 3545 | 3550 | 3550 | 3540 | 235 |
| 529 | 20240216 | 104500 | 975074440 | 3525 | 3550 | 3555 | 3525 | 37733 |
| 530 | 20240216 | 104400 | 841670640 | 3555 | 3550 | 3555 | 3550 | 261 |
| 531 | 20240216 | 104300 | 840744035 | 3555 | 3550 | 3555 | 3550 | 77 |
| 532 | 20240216 | 104200 | 840470450 | 3555 | 3555 | 3555 | 3555 | 184 |
| 533 | 20240216 | 104100 | 839816330 | 3550 | 3550 | 3550 | 3550 | 546 |
| 534 | 20240216 | 104000 | 837878030 | 3550 | 3555 | 3555 | 3550 | 256 |
| 535 | 20240216 | 103900 | 836969225 | 3550 | 3550 | 3555 | 3550 | 1965 |
| 536 | 20240216 | 103800 | 829993470 | 3550 | 3550 | 3550 | 3550 | 2122 |
| 537 | 20240216 | 103700 | 822460370 | 3550 | 3550 | 3550 | 3550 | 939 |
| 538 | 20240216 | 103600 | 819126920 | 3550 | 3550 | 3555 | 3550 | 1234 |
| 539 | 20240216 | 103500 | 814744950 | 3550 | 3550 | 3550 | 3550 | 1387 |
| 540 | 20240216 | 103400 | 809821100 | 3550 | 3550 | 3550 | 3550 | 427 |
| 541 | 20240216 | 103300 | 808305250 | 3550 | 3545 | 3550 | 3545 | 1252 |
| 542 | 20240216 | 103200 | 803864340 | 3545 | 3550 | 3550 | 3545 | 2907 |
| 543 | 20240216 | 103100 | 793559020 | 3545 | 3555 | 3555 | 3545 | 5655 |
| 544 | 20240216 | 103000 | 773488270 | 3555 | 3560 | 3560 | 3550 | 201 |
| 545 | 20240216 | 102900 | 772773705 | 3550 | 3550 | 3550 | 3550 | 536 |
| 546 | 20240216 | 102800 | 770870905 | 3560 | 3555 | 3560 | 3550 | 2508 |
| 547 | 20240216 | 102700 | 761953175 | 3555 | 3550 | 3555 | 3550 | 789 |
| 548 | 20240216 | 102600 | 759149330 | 3550 | 3550 | 3550 | 3550 | 1050 |
| 549 | 20240216 | 102500 | 755421830 | 3550 | 3555 | 3555 | 3550 | 2746 |
| 550 | 20240216 | 102400 | 745660880 | 3555 | 3560 | 3565 | 3555 | 8415 |
| 551 | 20240216 | 102300 | 715728805 | 3560 | 3555 | 3560 | 3555 | 425 |
| 552 | 20240216 | 102200 | 714216280 | 3560 | 3560 | 3560 | 3560 | 150 |
| 553 | 20240216 | 102100 | 713682280 | 3560 | 3560 | 3560 | 3555 | 2193 |
| 554 | 20240216 | 102000 | 705875970 | 3555 | 3550 | 3555 | 3550 | 3073 |
| 555 | 20240216 | 101900 | 694953455 | 3555 | 3555 | 3560 | 3550 | 1141 |
| 556 | 20240216 | 101800 | 690900200 | 3555 | 3565 | 3565 | 3555 | 2066 |
| 557 | 20240216 | 101700 | 683547185 | 3565 | 3545 | 3565 | 3545 | 12143 |
| 558 | 20240216 | 101600 | 640389510 | 3545 | 3535 | 3545 | 3535 | 213 |
| 559 | 20240216 | 101500 | 639635400 | 3540 | 3540 | 3540 | 3540 | 0 |
| 560 | 20240216 | 101400 | 639635400 | 3540 | 3540 | 3540 | 3540 | 24 |
| 561 | 20240216 | 101300 | 639550440 | 3540 | 3545 | 3550 | 3540 | 1682 |
| 562 | 20240216 | 101200 | 633587900 | 3550 | 3550 | 3550 | 3545 | 232 |
| 563 | 20240216 | 101100 | 632765190 | 3545 | 3545 | 3545 | 3535 | 4425 |
| 564 | 20240216 | 101000 | 617115220 | 3550 | 3540 | 3550 | 3540 | 1657 |
| 565 | 20240216 | 100900 | 611249405 | 3545 | 3545 | 3550 | 3545 | 2068 |
| 566 | 20240216 | 100800 | 603913340 | 3550 | 3545 | 3550 | 3545 | 168 |
| 567 | 20240216 | 100700 | 603317125 | 3550 | 3555 | 3555 | 3550 | 311 |
| 568 | 20240216 | 100600 | 602213070 | 3555 | 3550 | 3555 | 3550 | 722 |
| 569 | 20240216 | 100500 | 599649935 | 3550 | 3555 | 3555 | 3545 | 4671 |
| 570 | 20240216 | 100400 | 583064835 | 3555 | 3555 | 3560 | 3555 | 1777 |
| 571 | 20240216 | 100300 | 576745330 | 3560 | 3560 | 3560 | 3555 | 674 |
| 572 | 20240216 | 100200 | 574347400 | 3560 | 3550 | 3560 | 3550 | 4173 |
| 573 | 20240216 | 100100 | 559508725 | 3550 | 3550 | 3550 | 3545 | 419 |
| 574 | 20240216 | 100000 | 558021295 | 3550 | 3550 | 3550 | 3550 | 2121 |
| 575 | 20240216 | 095900 | 550491745 | 3545 | 3550 | 3550 | 3545 | 598 |
| 576 | 20240216 | 095800 | 548369960 | 3550 | 3545 | 3550 | 3540 | 1763 |
| 577 | 20240216 | 095700 | 542121510 | 3535 | 3545 | 3550 | 3535 | 1133 |
| 578 | 20240216 | 095600 | 538104885 | 3540 | 3540 | 3540 | 3535 | 1137 |
| 579 | 20240216 | 095500 | 534081005 | 3540 | 3550 | 3550 | 3540 | 477 |
| 580 | 20240216 | 095400 | 532388580 | 3545 | 3530 | 3545 | 3530 | 4810 |
| 581 | 20240216 | 095300 | 515369115 | 3520 | 3530 | 3530 | 3520 | 705 |
| 582 | 20240216 | 095200 | 512884515 | 3525 | 3530 | 3530 | 3525 | 949 |
| 583 | 20240216 | 095100 | 509538435 | 3530 | 3535 | 3535 | 3530 | 768 |
| 584 | 20240216 | 095000 | 506827345 | 3535 | 3535 | 3535 | 3535 | 1 |
| 585 | 20240216 | 094900 | 506823810 | 3535 | 3530 | 3535 | 3530 | 34 |
| 586 | 20240216 | 094800 | 506703770 | 3535 | 3535 | 3535 | 3530 | 779 |
| 587 | 20240216 | 094700 | 503952910 | 3525 | 3530 | 3530 | 3525 | 820 |
| 588 | 20240216 | 094600 | 501059875 | 3530 | 3535 | 3540 | 3530 | 1057 |
| 589 | 20240216 | 094500 | 497323340 | 3535 | 3535 | 3535 | 3530 | 1878 |
| 590 | 20240216 | 094400 | 490685370 | 3540 | 3535 | 3540 | 3535 | 91 |
| 591 | 20240216 | 094300 | 490363680 | 3535 | 3535 | 3535 | 3535 | 1087 |
| 592 | 20240216 | 094200 | 486521135 | 3535 | 3535 | 3535 | 3530 | 298 |
| 593 | 20240216 | 094100 | 485468475 | 3535 | 3535 | 3535 | 3530 | 1144 |
| 594 | 20240216 | 094000 | 481430145 | 3530 | 3535 | 3535 | 3530 | 224 |
| 595 | 20240216 | 093900 | 480638410 | 3535 | 3530 | 3535 | 3530 | 51 |
| 596 | 20240216 | 093800 | 480458345 | 3530 | 3530 | 3530 | 3530 | 466 |
| 597 | 20240216 | 093700 | 478813365 | 3535 | 3535 | 3535 | 3535 | 138 |
| 598 | 20240216 | 093600 | 478325535 | 3535 | 3530 | 3535 | 3525 | 578 |
| 599 | 20240216 | 093500 | 476286470 | 3520 | 3520 | 3535 | 3520 | 575 |
| 600 | 20240216 | 093400 | 474261515 | 3520 | 3535 | 3535 | 3520 | 2779 |
| 601 | 20240216 | 093300 | 464468955 | 3535 | 3515 | 3535 | 3515 | 6132 |
| 602 | 20240216 | 093200 | 442843290 | 3515 | 3515 | 3520 | 3515 | 930 |
| 603 | 20240216 | 093100 | 439574335 | 3515 | 3520 | 3525 | 3515 | 4008 |
| 604 | 20240216 | 093000 | 425466210 | 3520 | 3525 | 3530 | 3520 | 1164 |
| 605 | 20240216 | 092900 | 421363105 | 3525 | 3530 | 3530 | 3525 | 2384 |
| 606 | 20240216 | 092800 | 412957240 | 3530 | 3530 | 3535 | 3530 | 2156 |
| 607 | 20240216 | 092700 | 405345555 | 3535 | 3535 | 3535 | 3535 | 648 |
| 608 | 20240216 | 092600 | 403054875 | 3535 | 3535 | 3535 | 3530 | 2256 |
| 609 | 20240216 | 092500 | 395085585 | 3530 | 3535 | 3535 | 3530 | 5743 |
| 610 | 20240216 | 092400 | 374809210 | 3530 | 3530 | 3530 | 3530 | 1327 |
| 611 | 20240216 | 092300 | 370124900 | 3525 | 3525 | 3525 | 3525 | 500 |
| 612 | 20240216 | 092200 | 368362400 | 3535 | 3530 | 3535 | 3525 | 1204 |
| 613 | 20240216 | 092100 | 364116760 | 3530 | 3540 | 3540 | 3525 | 2212 |
| 614 | 20240216 | 092000 | 356307660 | 3540 | 3530 | 3540 | 3530 | 1075 |
| 615 | 20240216 | 091900 | 352512890 | 3530 | 3535 | 3535 | 3530 | 7007 |
| 616 | 20240216 | 091800 | 327746620 | 3545 | 3540 | 3545 | 3540 | 2039 |
| 617 | 20240216 | 091700 | 320522700 | 3540 | 3545 | 3545 | 3540 | 8107 |
| 618 | 20240216 | 091600 | 291823770 | 3540 | 3545 | 3545 | 3540 | 780 |
| 619 | 20240216 | 091500 | 289058850 | 3545 | 3545 | 3550 | 3545 | 2617 |
| 620 | 20240216 | 091400 | 279780175 | 3545 | 3555 | 3555 | 3545 | 3320 |
| 621 | 20240216 | 091300 | 268009705 | 3555 | 3560 | 3560 | 3550 | 3765 |
| 622 | 20240216 | 091200 | 254619880 | 3560 | 3555 | 3560 | 3550 | 17746 |
| 623 | 20240216 | 091100 | 191467960 | 3555 | 3540 | 3555 | 3535 | 4560 |
| 624 | 20240216 | 091000 | 175286045 | 3535 | 3525 | 3540 | 3525 | 7991 |
| 625 | 20240216 | 090900 | 147093780 | 3525 | 3520 | 3525 | 3520 | 15 |
| 626 | 20240216 | 090800 | 147040910 | 3525 | 3525 | 3530 | 3525 | 1568 |
| 627 | 20240216 | 090700 | 141513705 | 3525 | 3525 | 3525 | 3525 | 1113 |
| 628 | 20240216 | 090600 | 137590380 | 3525 | 3515 | 3525 | 3500 | 1796 |
| 629 | 20240216 | 090500 | 131292030 | 3525 | 3500 | 3525 | 3500 | 1782 |
| 630 | 20240216 | 090400 | 125049755 | 3500 | 3505 | 3505 | 3500 | 2549 |
| 631 | 20240216 | 090300 | 116126700 | 3505 | 3500 | 3505 | 3495 | 8517 |
| 632 | 20240216 | 090200 | 86317995 | 3500 | 3520 | 3520 | 3495 | 7050 |
| 633 | 20240216 | 090100 | 61651960 | 3525 | 3525 | 3525 | 3525 | 73 |
| 634 | 20240216 | 090000 | 61394635 | 3525 | 3530 | 3530 | 3495 | 17473 |