31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 193200 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 5540 |
| 3 | 20240215 | 193100 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 4 | 20240215 | 193000 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 5 | 20240215 | 192900 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 6 | 20240215 | 192800 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 7 | 20240215 | 192700 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 8 | 20240215 | 192600 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 9 | 20240215 | 192500 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 10 | 20240215 | 192400 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 11 | 20240215 | 192300 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 12 | 20240215 | 192200 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 13 | 20240215 | 192100 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 14 | 20240215 | 192000 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 15 | 20240215 | 191900 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 16 | 20240215 | 191800 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 17 | 20240215 | 191700 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 18 | 20240215 | 191600 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 19 | 20240215 | 191500 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 20 | 20240215 | 191400 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 21 | 20240215 | 191300 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 22 | 20240215 | 191200 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 23 | 20240215 | 191100 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 24 | 20240215 | 191000 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 25 | 20240215 | 190900 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 26 | 20240215 | 190800 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 27 | 20240215 | 190700 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 28 | 20240215 | 190600 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 29 | 20240215 | 190500 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 30 | 20240215 | 190400 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 31 | 20240215 | 190300 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 32 | 20240215 | 190200 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 5540 |
| 33 | 20240215 | 190100 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 34 | 20240215 | 190000 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 35 | 20240215 | 185900 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 36 | 20240215 | 185800 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 37 | 20240215 | 185700 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 38 | 20240215 | 185600 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 39 | 20240215 | 185500 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 40 | 20240215 | 185400 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 41 | 20240215 | 185300 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 42 | 20240215 | 185200 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 43 | 20240215 | 185100 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 44 | 20240215 | 185000 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 45 | 20240215 | 184900 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 46 | 20240215 | 184800 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 47 | 20240215 | 184700 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 48 | 20240215 | 184600 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 49 | 20240215 | 184500 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 50 | 20240215 | 184400 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 51 | 20240215 | 184300 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 52 | 20240215 | 184200 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 53 | 20240215 | 184100 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 54 | 20240215 | 184000 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 55 | 20240215 | 183900 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 56 | 20240215 | 183800 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 57 | 20240215 | 183700 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 58 | 20240215 | 183600 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 59 | 20240215 | 183500 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 60 | 20240215 | 183400 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 61 | 20240215 | 183300 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 62 | 20240215 | 183200 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 5540 |
| 63 | 20240215 | 183100 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 64 | 20240215 | 183000 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 65 | 20240215 | 182900 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 66 | 20240215 | 182800 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 67 | 20240215 | 182700 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 68 | 20240215 | 182600 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 69 | 20240215 | 182500 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 70 | 20240215 | 182400 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 71 | 20240215 | 182300 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 72 | 20240215 | 182200 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 73 | 20240215 | 182100 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 74 | 20240215 | 182000 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 75 | 20240215 | 181900 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 76 | 20240215 | 181800 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 77 | 20240215 | 181700 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 78 | 20240215 | 181600 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 79 | 20240215 | 181500 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 80 | 20240215 | 181400 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 81 | 20240215 | 181300 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 82 | 20240215 | 181200 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 83 | 20240215 | 181100 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 84 | 20240215 | 181000 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 85 | 20240215 | 180900 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 86 | 20240215 | 180800 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 87 | 20240215 | 180700 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 88 | 20240215 | 180600 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 89 | 20240215 | 180500 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 90 | 20240215 | 180400 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 91 | 20240215 | 180300 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 92 | 20240215 | 180200 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 5540 |
| 93 | 20240215 | 180100 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 94 | 20240215 | 180000 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 95 | 20240215 | 175900 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 96 | 20240215 | 175800 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 97 | 20240215 | 175700 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 98 | 20240215 | 175600 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 99 | 20240215 | 175500 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 100 | 20240215 | 175400 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 101 | 20240215 | 175300 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 102 | 20240215 | 175200 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 103 | 20240215 | 175100 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 104 | 20240215 | 175000 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 105 | 20240215 | 174900 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 106 | 20240215 | 174800 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 107 | 20240215 | 174700 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 108 | 20240215 | 174600 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 109 | 20240215 | 174500 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 110 | 20240215 | 174400 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 111 | 20240215 | 174300 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 112 | 20240215 | 174200 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 113 | 20240215 | 174100 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 114 | 20240215 | 174000 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 115 | 20240215 | 173900 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 116 | 20240215 | 173800 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 117 | 20240215 | 173700 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 118 | 20240215 | 173600 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 119 | 20240215 | 173500 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 120 | 20240215 | 173400 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 121 | 20240215 | 173300 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 122 | 20240215 | 173200 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 5540 |
| 123 | 20240215 | 173100 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 124 | 20240215 | 173000 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 125 | 20240215 | 172900 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 126 | 20240215 | 172800 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 127 | 20240215 | 172700 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 128 | 20240215 | 172600 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 129 | 20240215 | 172500 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 130 | 20240215 | 172400 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 131 | 20240215 | 172300 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 132 | 20240215 | 172200 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 133 | 20240215 | 172100 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 134 | 20240215 | 172000 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 135 | 20240215 | 171900 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 136 | 20240215 | 171800 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 137 | 20240215 | 171700 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 138 | 20240215 | 171600 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 139 | 20240215 | 171500 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 140 | 20240215 | 171400 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 141 | 20240215 | 171300 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 142 | 20240215 | 171200 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 143 | 20240215 | 171100 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 144 | 20240215 | 171000 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 145 | 20240215 | 170900 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 146 | 20240215 | 170800 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 147 | 20240215 | 170700 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 148 | 20240215 | 170600 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 149 | 20240215 | 170500 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 150 | 20240215 | 170400 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 151 | 20240215 | 170300 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 152 | 20240215 | 170200 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 5540 |
| 153 | 20240215 | 170100 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 154 | 20240215 | 170000 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 155 | 20240215 | 165900 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 156 | 20240215 | 165800 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 157 | 20240215 | 165700 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 158 | 20240215 | 165600 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 159 | 20240215 | 165500 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 160 | 20240215 | 165400 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 161 | 20240215 | 165300 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 162 | 20240215 | 165200 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 163 | 20240215 | 165100 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 164 | 20240215 | 165000 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 165 | 20240215 | 164900 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 166 | 20240215 | 164800 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 167 | 20240215 | 164700 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 168 | 20240215 | 164600 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 169 | 20240215 | 164500 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 170 | 20240215 | 164400 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 171 | 20240215 | 164300 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 172 | 20240215 | 164200 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 173 | 20240215 | 164100 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 174 | 20240215 | 164000 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 175 | 20240215 | 163900 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 176 | 20240215 | 163800 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 177 | 20240215 | 163700 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 178 | 20240215 | 163600 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 179 | 20240215 | 163500 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 180 | 20240215 | 163400 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 181 | 20240215 | 163300 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 182 | 20240215 | 163200 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 5540 |
| 183 | 20240215 | 163100 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 184 | 20240215 | 163000 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 185 | 20240215 | 162900 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 186 | 20240215 | 162800 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 187 | 20240215 | 162700 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 188 | 20240215 | 162600 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 189 | 20240215 | 162500 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 190 | 20240215 | 162400 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 191 | 20240215 | 162300 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 192 | 20240215 | 162200 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 193 | 20240215 | 162100 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 194 | 20240215 | 162000 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 195 | 20240215 | 161900 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 196 | 20240215 | 161800 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 197 | 20240215 | 161700 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 198 | 20240215 | 161600 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 199 | 20240215 | 161500 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 200 | 20240215 | 161400 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 201 | 20240215 | 161300 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 202 | 20240215 | 161200 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 203 | 20240215 | 161100 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 204 | 20240215 | 161000 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 205 | 20240215 | 160900 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 206 | 20240215 | 160800 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 207 | 20240215 | 160700 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 208 | 20240215 | 160600 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 209 | 20240215 | 160500 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 210 | 20240215 | 160400 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 211 | 20240215 | 160300 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 212 | 20240215 | 160200 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 5540 |
| 213 | 20240215 | 160100 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 214 | 20240215 | 160000 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 215 | 20240215 | 155900 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 216 | 20240215 | 155800 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 217 | 20240215 | 155700 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 218 | 20240215 | 155600 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 219 | 20240215 | 155500 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 220 | 20240215 | 155400 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 221 | 20240215 | 155300 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 222 | 20240215 | 155200 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 223 | 20240215 | 155100 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 224 | 20240215 | 155000 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 225 | 20240215 | 154900 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 226 | 20240215 | 154800 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 227 | 20240215 | 154700 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 228 | 20240215 | 154600 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 229 | 20240215 | 154500 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 230 | 20240215 | 154400 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 231 | 20240215 | 154300 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 232 | 20240215 | 154200 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 233 | 20240215 | 154100 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 234 | 20240215 | 154000 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 235 | 20240215 | 153900 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 236 | 20240215 | 153800 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 237 | 20240215 | 153700 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 238 | 20240215 | 153600 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 239 | 20240215 | 153500 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 240 | 20240215 | 153400 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 241 | 20240215 | 153300 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 242 | 20240215 | 153200 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 5540 |
| 243 | 20240215 | 153100 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 244 | 20240215 | 153000 | 2077371935 | 3530 | 3530 | 3530 | 3530 | 5540 |
| 245 | 20240215 | 152900 | 2057815735 | 3520 | 3520 | 3520 | 3520 | 0 |
| 246 | 20240215 | 152800 | 2057815735 | 3520 | 3520 | 3520 | 3520 | 0 |
| 247 | 20240215 | 152700 | 2057815735 | 3520 | 3520 | 3520 | 3520 | 0 |
| 248 | 20240215 | 152600 | 2057815735 | 3520 | 3520 | 3520 | 3520 | 0 |
| 249 | 20240215 | 152500 | 2057815735 | 3520 | 3520 | 3520 | 3520 | 0 |
| 250 | 20240215 | 152400 | 2057815735 | 3520 | 3520 | 3520 | 3520 | 0 |
| 251 | 20240215 | 152300 | 2057815735 | 3520 | 3520 | 3520 | 3520 | 0 |
| 252 | 20240215 | 152200 | 2057815735 | 3520 | 3520 | 3520 | 3520 | 0 |
| 253 | 20240215 | 152100 | 2057815735 | 3520 | 3520 | 3520 | 3520 | 0 |
| 254 | 20240215 | 152000 | 2057815735 | 3520 | 3520 | 3520 | 3520 | 0 |
| 255 | 20240215 | 151900 | 2057815735 | 3520 | 3535 | 3535 | 3520 | 2671 |
| 256 | 20240215 | 151800 | 2048394580 | 3535 | 3525 | 3535 | 3525 | 6504 |
| 257 | 20240215 | 151700 | 2025441205 | 3525 | 3525 | 3525 | 3525 | 1001 |
| 258 | 20240215 | 151600 | 2021912680 | 3525 | 3525 | 3525 | 3525 | 705 |
| 259 | 20240215 | 151500 | 2019427555 | 3525 | 3530 | 3530 | 3525 | 805 |
| 260 | 20240215 | 151400 | 2016588930 | 3530 | 3530 | 3530 | 3525 | 4 |
| 261 | 20240215 | 151300 | 2016574815 | 3520 | 3525 | 3530 | 3520 | 12257 |
| 262 | 20240215 | 151200 | 1973364920 | 3525 | 3525 | 3530 | 3525 | 5715 |
| 263 | 20240215 | 151100 | 1953206270 | 3525 | 3530 | 3530 | 3525 | 3156 |
| 264 | 20240215 | 151000 | 1942081340 | 3530 | 3525 | 3530 | 3525 | 464 |
| 265 | 20240215 | 150900 | 1940445715 | 3525 | 3530 | 3530 | 3525 | 3612 |
| 266 | 20240215 | 150800 | 1927695560 | 3530 | 3530 | 3530 | 3530 | 576 |
| 267 | 20240215 | 150700 | 1925662280 | 3530 | 3525 | 3530 | 3525 | 388 |
| 268 | 20240215 | 150600 | 1924293140 | 3520 | 3520 | 3520 | 3520 | 0 |
| 269 | 20240215 | 150500 | 1924293140 | 3520 | 3525 | 3530 | 3520 | 4851 |
| 270 | 20240215 | 150400 | 1907194345 | 3525 | 3520 | 3525 | 3520 | 338 |
| 271 | 20240215 | 150300 | 1906003035 | 3525 | 3520 | 3525 | 3520 | 1018 |
| 272 | 20240215 | 150200 | 1902419415 | 3515 | 3515 | 3515 | 3515 | 281 |
| 273 | 20240215 | 150100 | 1901431700 | 3520 | 3520 | 3520 | 3515 | 681 |
| 274 | 20240215 | 150000 | 1899035105 | 3520 | 3520 | 3520 | 3520 | 11 |
| 275 | 20240215 | 145900 | 1898996385 | 3520 | 3520 | 3520 | 3520 | 604 |
| 276 | 20240215 | 145800 | 1896870305 | 3525 | 3525 | 3525 | 3525 | 12 |
| 277 | 20240215 | 145700 | 1896828005 | 3520 | 3515 | 3520 | 3515 | 2187 |
| 278 | 20240215 | 145600 | 1889129820 | 3515 | 3515 | 3515 | 3515 | 200 |
| 279 | 20240215 | 145500 | 1888426820 | 3515 | 3515 | 3515 | 3515 | 12 |
| 280 | 20240215 | 145400 | 1888384640 | 3515 | 3520 | 3520 | 3515 | 77 |
| 281 | 20240215 | 145300 | 1888113975 | 3515 | 3520 | 3520 | 3515 | 101 |
| 282 | 20240215 | 145200 | 1887758955 | 3515 | 3515 | 3515 | 3510 | 63 |
| 283 | 20240215 | 145100 | 1887537795 | 3515 | 3520 | 3520 | 3515 | 682 |
| 284 | 20240215 | 145000 | 1885139155 | 3520 | 3520 | 3520 | 3520 | 100 |
| 285 | 20240215 | 144900 | 1884787155 | 3520 | 3520 | 3520 | 3520 | 0 |
| 286 | 20240215 | 144800 | 1884787155 | 3520 | 3505 | 3520 | 3505 | 6885 |
| 287 | 20240215 | 144700 | 1860653935 | 3505 | 3515 | 3515 | 3505 | 8657 |
| 288 | 20240215 | 144600 | 1830283675 | 3515 | 3525 | 3525 | 3515 | 2109 |
| 289 | 20240215 | 144500 | 1822861310 | 3520 | 3520 | 3520 | 3520 | 1177 |
| 290 | 20240215 | 144400 | 1818718270 | 3525 | 3520 | 3525 | 3520 | 1117 |
| 291 | 20240215 | 144300 | 1814782430 | 3520 | 3520 | 3525 | 3520 | 386 |
| 292 | 20240215 | 144200 | 1813423635 | 3520 | 3520 | 3520 | 3520 | 1254 |
| 293 | 20240215 | 144100 | 1809009555 | 3520 | 3525 | 3525 | 3520 | 1714 |
| 294 | 20240215 | 144000 | 1802972705 | 3525 | 3525 | 3525 | 3525 | 1 |
| 295 | 20240215 | 143900 | 1802969180 | 3525 | 3515 | 3525 | 3515 | 14 |
| 296 | 20240215 | 143800 | 1802919960 | 3515 | 3515 | 3515 | 3515 | 1 |
| 297 | 20240215 | 143700 | 1802916445 | 3515 | 3520 | 3520 | 3515 | 779 |
| 298 | 20240215 | 143600 | 1800178010 | 3530 | 3530 | 3530 | 3515 | 1328 |
| 299 | 20240215 | 143500 | 1795497655 | 3530 | 3520 | 3530 | 3520 | 2305 |
| 300 | 20240215 | 143400 | 1787383685 | 3515 | 3525 | 3525 | 3515 | 53 |
| 301 | 20240215 | 143300 | 1787196875 | 3525 | 3520 | 3525 | 3520 | 951 |
| 302 | 20240215 | 143200 | 1783845710 | 3520 | 3520 | 3520 | 3520 | 1070 |
| 303 | 20240215 | 143100 | 1780079310 | 3525 | 3525 | 3525 | 3525 | 214 |
| 304 | 20240215 | 143000 | 1779324960 | 3525 | 3525 | 3525 | 3525 | 102 |
| 305 | 20240215 | 142900 | 1778965410 | 3525 | 3525 | 3525 | 3525 | 0 |
| 306 | 20240215 | 142800 | 1778965410 | 3525 | 3525 | 3525 | 3525 | 10 |
| 307 | 20240215 | 142700 | 1778930160 | 3525 | 3525 | 3525 | 3525 | 38 |
| 308 | 20240215 | 142600 | 1778796210 | 3525 | 3525 | 3525 | 3525 | 0 |
| 309 | 20240215 | 142500 | 1778796210 | 3525 | 3520 | 3525 | 3520 | 214 |
| 310 | 20240215 | 142400 | 1778042925 | 3520 | 3520 | 3520 | 3520 | 50 |
| 311 | 20240215 | 142300 | 1777866925 | 3525 | 3525 | 3525 | 3525 | 1 |
| 312 | 20240215 | 142200 | 1777863400 | 3525 | 3525 | 3525 | 3525 | 29 |
| 313 | 20240215 | 142100 | 1777761175 | 3525 | 3525 | 3525 | 3525 | 642 |
| 314 | 20240215 | 142000 | 1775498125 | 3530 | 3530 | 3530 | 3530 | 512 |
| 315 | 20240215 | 141900 | 1773690765 | 3535 | 3530 | 3535 | 3530 | 870 |
| 316 | 20240215 | 141800 | 1770616655 | 3535 | 3530 | 3535 | 3525 | 1173 |
| 317 | 20240215 | 141700 | 1766481430 | 3535 | 3535 | 3535 | 3535 | 274 |
| 318 | 20240215 | 141600 | 1765512840 | 3535 | 3535 | 3535 | 3535 | 3516 |
| 319 | 20240215 | 141500 | 1753083780 | 3535 | 3525 | 3535 | 3525 | 7417 |
| 320 | 20240215 | 141400 | 1726915830 | 3520 | 3520 | 3520 | 3520 | 650 |
| 321 | 20240215 | 141300 | 1724627830 | 3520 | 3520 | 3520 | 3515 | 401 |
| 322 | 20240215 | 141200 | 1723216315 | 3520 | 3520 | 3520 | 3520 | 173 |
| 323 | 20240215 | 141100 | 1722607355 | 3520 | 3525 | 3525 | 3520 | 101 |
| 324 | 20240215 | 141000 | 1722251830 | 3510 | 3520 | 3520 | 3510 | 102 |
| 325 | 20240215 | 140900 | 1721892810 | 3510 | 3520 | 3520 | 3510 | 1000 |
| 326 | 20240215 | 140800 | 1718379480 | 3525 | 3520 | 3525 | 3520 | 131 |
| 327 | 20240215 | 140700 | 1717918355 | 3520 | 3520 | 3520 | 3520 | 200 |
| 328 | 20240215 | 140600 | 1717214355 | 3520 | 3510 | 3520 | 3510 | 252 |
| 329 | 20240215 | 140500 | 1716327335 | 3520 | 3520 | 3520 | 3520 | 5600 |
| 330 | 20240215 | 140400 | 1696615335 | 3520 | 3520 | 3525 | 3520 | 293 |
| 331 | 20240215 | 140300 | 1695583465 | 3520 | 3515 | 3520 | 3515 | 996 |
| 332 | 20240215 | 140200 | 1692077685 | 3510 | 3525 | 3525 | 3510 | 776 |
| 333 | 20240215 | 140100 | 1689353880 | 3525 | 3525 | 3525 | 3525 | 0 |
| 334 | 20240215 | 140000 | 1689353880 | 3525 | 3525 | 3525 | 3525 | 5 |
| 335 | 20240215 | 135900 | 1689336255 | 3525 | 3525 | 3525 | 3525 | 55 |
| 336 | 20240215 | 135800 | 1689142380 | 3525 | 3510 | 3525 | 3510 | 30 |
| 337 | 20240215 | 135700 | 1689036915 | 3510 | 3510 | 3510 | 3510 | 0 |
| 338 | 20240215 | 135600 | 1689036915 | 3510 | 3510 | 3510 | 3510 | 1 |
| 339 | 20240215 | 135500 | 1689033405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 340 | 20240215 | 135400 | 1689033405 | 3520 | 3520 | 3520 | 3520 | 100 |
| 341 | 20240215 | 135300 | 1688681405 | 3520 | 3520 | 3520 | 3520 | 500 |
| 342 | 20240215 | 135200 | 1686921405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 343 | 20240215 | 135100 | 1686921405 | 3520 | 3520 | 3520 | 3520 | 50 |
| 344 | 20240215 | 135000 | 1686745405 | 3520 | 3520 | 3525 | 3520 | 307 |
| 345 | 20240215 | 134900 | 1685664755 | 3525 | 3525 | 3525 | 3525 | 502 |
| 346 | 20240215 | 134800 | 1683895205 | 3525 | 3520 | 3525 | 3515 | 2516 |
| 347 | 20240215 | 134700 | 1675044675 | 3515 | 3515 | 3515 | 3515 | 0 |
| 348 | 20240215 | 134600 | 1675044675 | 3515 | 3520 | 3520 | 3515 | 50 |
| 349 | 20240215 | 134500 | 1674868920 | 3520 | 3515 | 3520 | 3510 | 181 |
| 350 | 20240215 | 134400 | 1674233595 | 3510 | 3510 | 3510 | 3510 | 0 |
| 351 | 20240215 | 134300 | 1674233595 | 3510 | 3510 | 3510 | 3510 | 0 |
| 352 | 20240215 | 134200 | 1674233595 | 3510 | 3510 | 3510 | 3510 | 266 |
| 353 | 20240215 | 134100 | 1673299935 | 3510 | 3520 | 3520 | 3510 | 6095 |
| 354 | 20240215 | 134000 | 1651896090 | 3520 | 3520 | 3520 | 3520 | 1655 |
| 355 | 20240215 | 133900 | 1646070490 | 3515 | 3515 | 3515 | 3515 | 450 |
| 356 | 20240215 | 133800 | 1644488740 | 3515 | 3515 | 3515 | 3515 | 0 |
| 357 | 20240215 | 133700 | 1644488740 | 3515 | 3515 | 3515 | 3515 | 50 |
| 358 | 20240215 | 133600 | 1644312990 | 3515 | 3515 | 3515 | 3515 | 96 |
| 359 | 20240215 | 133500 | 1643975550 | 3520 | 3520 | 3520 | 3520 | 6 |
| 360 | 20240215 | 133400 | 1643954430 | 3520 | 3520 | 3520 | 3520 | 22 |
| 361 | 20240215 | 133300 | 1643876990 | 3515 | 3515 | 3515 | 3515 | 337 |
| 362 | 20240215 | 133200 | 1642692435 | 3520 | 3520 | 3520 | 3520 | 150 |
| 363 | 20240215 | 133100 | 1642164435 | 3515 | 3515 | 3515 | 3515 | 9 |
| 364 | 20240215 | 133000 | 1642132800 | 3515 | 3520 | 3520 | 3515 | 31 |
| 365 | 20240215 | 132900 | 1642023685 | 3520 | 3520 | 3520 | 3520 | 14 |
| 366 | 20240215 | 132800 | 1641974405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 367 | 20240215 | 132700 | 1641974405 | 3520 | 3520 | 3520 | 3520 | 10 |
| 368 | 20240215 | 132600 | 1641939205 | 3520 | 3520 | 3520 | 3520 | 0 |
| 369 | 20240215 | 132500 | 1641939205 | 3520 | 3520 | 3520 | 3520 | 0 |
| 370 | 20240215 | 132400 | 1641939205 | 3520 | 3520 | 3520 | 3520 | 837 |
| 371 | 20240215 | 132300 | 1638992965 | 3510 | 3520 | 3520 | 3510 | 2129 |
| 372 | 20240215 | 132200 | 1631512455 | 3520 | 3520 | 3520 | 3520 | 52 |
| 373 | 20240215 | 132100 | 1631329415 | 3510 | 3520 | 3520 | 3510 | 1265 |
| 374 | 20240215 | 132000 | 1626883655 | 3520 | 3520 | 3520 | 3520 | 300 |
| 375 | 20240215 | 131900 | 1625827655 | 3515 | 3520 | 3520 | 3515 | 821 |
| 376 | 20240215 | 131800 | 1622941235 | 3520 | 3520 | 3520 | 3515 | 3 |
| 377 | 20240215 | 131700 | 1622930680 | 3520 | 3520 | 3520 | 3520 | 454 |
| 378 | 20240215 | 131600 | 1621332600 | 3520 | 3520 | 3520 | 3510 | 180 |
| 379 | 20240215 | 131500 | 1620700030 | 3510 | 3510 | 3515 | 3510 | 6342 |
| 380 | 20240215 | 131400 | 1598439435 | 3510 | 3510 | 3510 | 3510 | 162 |
| 381 | 20240215 | 131300 | 1597870815 | 3510 | 3510 | 3510 | 3510 | 3000 |
| 382 | 20240215 | 131200 | 1587340815 | 3510 | 3515 | 3515 | 3510 | 2000 |
| 383 | 20240215 | 131100 | 1580313690 | 3520 | 3515 | 3520 | 3515 | 55 |
| 384 | 20240215 | 131000 | 1580120340 | 3520 | 3520 | 3520 | 3520 | 220 |
| 385 | 20240215 | 130900 | 1579345940 | 3520 | 3520 | 3520 | 3520 | 647 |
| 386 | 20240215 | 130800 | 1577068500 | 3520 | 3520 | 3520 | 3520 | 291 |
| 387 | 20240215 | 130700 | 1576044180 | 3520 | 3520 | 3520 | 3520 | 101 |
| 388 | 20240215 | 130600 | 1575688660 | 3520 | 3520 | 3520 | 3520 | 165 |
| 389 | 20240215 | 130500 | 1575107860 | 3520 | 3520 | 3520 | 3520 | 1406 |
| 390 | 20240215 | 130400 | 1570158740 | 3520 | 3515 | 3520 | 3515 | 310 |
| 391 | 20240215 | 130300 | 1569069040 | 3515 | 3515 | 3515 | 3515 | 4492 |
| 392 | 20240215 | 130200 | 1553279660 | 3520 | 3515 | 3520 | 3515 | 120 |
| 393 | 20240215 | 130100 | 1552857400 | 3520 | 3520 | 3520 | 3520 | 4 |
| 394 | 20240215 | 130000 | 1552843320 | 3520 | 3520 | 3520 | 3520 | 242 |
| 395 | 20240215 | 125900 | 1551991480 | 3520 | 3520 | 3520 | 3520 | 30 |
| 396 | 20240215 | 125800 | 1551885880 | 3520 | 3520 | 3520 | 3520 | 429 |
| 397 | 20240215 | 125700 | 1550375800 | 3520 | 3520 | 3520 | 3520 | 795 |
| 398 | 20240215 | 125600 | 1547577400 | 3520 | 3520 | 3520 | 3520 | 250 |
| 399 | 20240215 | 125500 | 1546697400 | 3525 | 3520 | 3525 | 3520 | 252 |
| 400 | 20240215 | 125400 | 1545809600 | 3520 | 3520 | 3525 | 3520 | 636 |
| 401 | 20240215 | 125300 | 1543570830 | 3520 | 3520 | 3525 | 3520 | 1597 |
| 402 | 20240215 | 125200 | 1537949385 | 3520 | 3520 | 3520 | 3520 | 410 |
| 403 | 20240215 | 125100 | 1536506185 | 3520 | 3520 | 3520 | 3520 | 53 |
| 404 | 20240215 | 125000 | 1536319625 | 3520 | 3525 | 3525 | 3520 | 41 |
| 405 | 20240215 | 124900 | 1536175165 | 3525 | 3520 | 3525 | 3520 | 12 |
| 406 | 20240215 | 124800 | 1536132920 | 3525 | 3525 | 3525 | 3525 | 0 |
| 407 | 20240215 | 124700 | 1536132920 | 3525 | 3525 | 3525 | 3525 | 10 |
| 408 | 20240215 | 124600 | 1536097670 | 3525 | 3525 | 3525 | 3525 | 0 |
| 409 | 20240215 | 124500 | 1536097670 | 3525 | 3520 | 3525 | 3520 | 998 |
| 410 | 20240215 | 124400 | 1532584705 | 3525 | 3525 | 3525 | 3525 | 21 |
| 411 | 20240215 | 124300 | 1532510680 | 3520 | 3520 | 3520 | 3520 | 1 |
| 412 | 20240215 | 124200 | 1532507160 | 3525 | 3525 | 3525 | 3525 | 10 |
| 413 | 20240215 | 124100 | 1532471910 | 3525 | 3525 | 3525 | 3525 | 0 |
| 414 | 20240215 | 124000 | 1532471910 | 3525 | 3525 | 3525 | 3525 | 11 |
| 415 | 20240215 | 123900 | 1532433135 | 3525 | 3525 | 3525 | 3525 | 0 |
| 416 | 20240215 | 123800 | 1532433135 | 3525 | 3520 | 3525 | 3520 | 411 |
| 417 | 20240215 | 123700 | 1530986410 | 3525 | 3520 | 3525 | 3520 | 1710 |
| 418 | 20240215 | 123600 | 1524958710 | 3520 | 3520 | 3520 | 3515 | 624 |
| 419 | 20240215 | 123500 | 1522762355 | 3515 | 3520 | 3520 | 3515 | 775 |
| 420 | 20240215 | 123400 | 1520037020 | 3520 | 3520 | 3520 | 3520 | 205 |
| 421 | 20240215 | 123300 | 1519315420 | 3520 | 3520 | 3520 | 3515 | 321 |
| 422 | 20240215 | 123200 | 1518187000 | 3520 | 3515 | 3520 | 3515 | 3435 |
| 423 | 20240215 | 123100 | 1506112970 | 3515 | 3520 | 3520 | 3515 | 1452 |
| 424 | 20240215 | 123000 | 1501008975 | 3520 | 3520 | 3520 | 3515 | 1717 |
| 425 | 20240215 | 122900 | 1494969145 | 3520 | 3525 | 3525 | 3520 | 106 |
| 426 | 20240215 | 122800 | 1494596020 | 3520 | 3520 | 3520 | 3520 | 5 |
| 427 | 20240215 | 122700 | 1494578420 | 3520 | 3520 | 3525 | 3520 | 906 |
| 428 | 20240215 | 122600 | 1491386440 | 3520 | 3525 | 3525 | 3520 | 149 |
| 429 | 20240215 | 122500 | 1490861955 | 3520 | 3525 | 3525 | 3520 | 473 |
| 430 | 20240215 | 122400 | 1489196945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 431 | 20240215 | 122300 | 1489196945 | 3525 | 3520 | 3525 | 3520 | 1373 |
| 432 | 20240215 | 122200 | 1484363980 | 3525 | 3525 | 3525 | 3525 | 13 |
| 433 | 20240215 | 122100 | 1484318155 | 3525 | 3525 | 3525 | 3525 | 786 |
| 434 | 20240215 | 122000 | 1481547505 | 3525 | 3525 | 3525 | 3525 | 1 |
| 435 | 20240215 | 121900 | 1481543980 | 3515 | 3520 | 3520 | 3515 | 1190 |
| 436 | 20240215 | 121800 | 1477357270 | 3520 | 3520 | 3520 | 3520 | 720 |
| 437 | 20240215 | 121700 | 1474822870 | 3525 | 3525 | 3525 | 3525 | 1 |
| 438 | 20240215 | 121600 | 1474819345 | 3515 | 3525 | 3525 | 3515 | 1438 |
| 439 | 20240215 | 121500 | 1469758235 | 3525 | 3520 | 3525 | 3520 | 766 |
| 440 | 20240215 | 121400 | 1467061865 | 3520 | 3520 | 3520 | 3520 | 562 |
| 441 | 20240215 | 121300 | 1465083625 | 3520 | 3520 | 3520 | 3520 | 117 |
| 442 | 20240215 | 121200 | 1464671785 | 3520 | 3515 | 3520 | 3515 | 291 |
| 443 | 20240215 | 121100 | 1463648910 | 3520 | 3520 | 3525 | 3520 | 1164 |
| 444 | 20240215 | 121000 | 1459551610 | 3525 | 3525 | 3525 | 3525 | 104 |
| 445 | 20240215 | 120900 | 1459185010 | 3525 | 3520 | 3525 | 3520 | 13 |
| 446 | 20240215 | 120800 | 1459139245 | 3525 | 3525 | 3525 | 3525 | 2587 |
| 447 | 20240215 | 120700 | 1450020070 | 3525 | 3525 | 3525 | 3520 | 1356 |
| 448 | 20240215 | 120600 | 1445244440 | 3525 | 3520 | 3525 | 3520 | 143 |
| 449 | 20240215 | 120500 | 1444740370 | 3525 | 3520 | 3525 | 3520 | 1600 |
| 450 | 20240215 | 120400 | 1439108365 | 3520 | 3525 | 3525 | 3515 | 866 |
| 451 | 20240215 | 120300 | 1436064015 | 3520 | 3520 | 3520 | 3520 | 343 |
| 452 | 20240215 | 120200 | 1434856655 | 3515 | 3520 | 3525 | 3515 | 1466 |
| 453 | 20240215 | 120100 | 1429696335 | 3525 | 3525 | 3525 | 3525 | 1 |
| 454 | 20240215 | 120000 | 1429692810 | 3525 | 3525 | 3525 | 3525 | 0 |
| 455 | 20240215 | 115900 | 1429692810 | 3525 | 3525 | 3525 | 3525 | 913 |
| 456 | 20240215 | 115800 | 1426474485 | 3525 | 3515 | 3525 | 3515 | 2677 |
| 457 | 20240215 | 115700 | 1417064820 | 3515 | 3515 | 3515 | 3515 | 1154 |
| 458 | 20240215 | 115600 | 1413008510 | 3520 | 3525 | 3530 | 3515 | 762 |
| 459 | 20240215 | 115500 | 1410326710 | 3525 | 3520 | 3530 | 3520 | 436 |
| 460 | 20240215 | 115400 | 1408790280 | 3525 | 3530 | 3530 | 3520 | 1310 |
| 461 | 20240215 | 115300 | 1404174760 | 3530 | 3530 | 3530 | 3520 | 279 |
| 462 | 20240215 | 115200 | 1403190925 | 3530 | 3520 | 3530 | 3520 | 721 |
| 463 | 20240215 | 115100 | 1400648125 | 3525 | 3530 | 3530 | 3520 | 95 |
| 464 | 20240215 | 115000 | 1400313060 | 3530 | 3520 | 3530 | 3520 | 152 |
| 465 | 20240215 | 114900 | 1399776600 | 3520 | 3530 | 3530 | 3520 | 1291 |
| 466 | 20240215 | 114800 | 1395226750 | 3530 | 3525 | 3535 | 3525 | 420 |
| 467 | 20240215 | 114700 | 1393745060 | 3535 | 3525 | 3535 | 3520 | 2554 |
| 468 | 20240215 | 114600 | 1384747325 | 3525 | 3530 | 3535 | 3525 | 626 |
| 469 | 20240215 | 114500 | 1382538275 | 3540 | 3535 | 3545 | 3535 | 1203 |
| 470 | 20240215 | 114400 | 1378280105 | 3535 | 3525 | 3535 | 3525 | 1406 |
| 471 | 20240215 | 114300 | 1373318745 | 3525 | 3540 | 3540 | 3520 | 2236 |
| 472 | 20240215 | 114200 | 1365429520 | 3540 | 3520 | 3540 | 3520 | 7133 |
| 473 | 20240215 | 114100 | 1340236705 | 3520 | 3515 | 3520 | 3515 | 39 |
| 474 | 20240215 | 114000 | 1340099595 | 3520 | 3515 | 3525 | 3510 | 1307 |
| 475 | 20240215 | 113900 | 1335501605 | 3520 | 3530 | 3530 | 3520 | 5429 |
| 476 | 20240215 | 113800 | 1316381100 | 3530 | 3530 | 3530 | 3525 | 337 |
| 477 | 20240215 | 113700 | 1315193020 | 3530 | 3530 | 3530 | 3525 | 10025 |
| 478 | 20240215 | 113600 | 1279805845 | 3535 | 3530 | 3535 | 3530 | 2775 |
| 479 | 20240215 | 113500 | 1270007750 | 3530 | 3535 | 3535 | 3525 | 2761 |
| 480 | 20240215 | 113400 | 1260254210 | 3535 | 3535 | 3535 | 3520 | 3784 |
| 481 | 20240215 | 113300 | 1246898040 | 3535 | 3520 | 3535 | 3520 | 2793 |
| 482 | 20240215 | 113200 | 1237049130 | 3520 | 3515 | 3525 | 3505 | 4782 |
| 483 | 20240215 | 113100 | 1220234055 | 3520 | 3535 | 3545 | 3515 | 9258 |
| 484 | 20240215 | 113000 | 1187550075 | 3535 | 3550 | 3550 | 3515 | 7200 |
| 485 | 20240215 | 112900 | 1162074040 | 3550 | 3500 | 3555 | 3500 | 30049 |
| 486 | 20240215 | 112800 | 1055887865 | 3500 | 3500 | 3500 | 3500 | 50 |
| 487 | 20240215 | 112700 | 1055712865 | 3500 | 3495 | 3500 | 3490 | 519 |
| 488 | 20240215 | 112600 | 1053900660 | 3495 | 3490 | 3495 | 3490 | 1693 |
| 489 | 20240215 | 112500 | 1047984050 | 3500 | 3510 | 3510 | 3490 | 5316 |
| 490 | 20240215 | 112400 | 1029372810 | 3515 | 3495 | 3525 | 3485 | 22220 |
| 491 | 20240215 | 112300 | 951497555 | 3485 | 3485 | 3485 | 3485 | 0 |
| 492 | 20240215 | 112200 | 951497555 | 3485 | 3500 | 3500 | 3485 | 2811 |
| 493 | 20240215 | 112100 | 941687070 | 3500 | 3500 | 3500 | 3500 | 20 |
| 494 | 20240215 | 112000 | 941617070 | 3490 | 3505 | 3510 | 3490 | 1324 |
| 495 | 20240215 | 111900 | 936987865 | 3505 | 3510 | 3510 | 3505 | 1038 |
| 496 | 20240215 | 111800 | 933349670 | 3485 | 3500 | 3505 | 3485 | 7197 |
| 497 | 20240215 | 111700 | 908157615 | 3500 | 3485 | 3500 | 3485 | 17418 |
| 498 | 20240215 | 111600 | 847317565 | 3480 | 3480 | 3480 | 3475 | 8178 |
| 499 | 20240215 | 111500 | 818868125 | 3480 | 3480 | 3480 | 3480 | 307 |
| 500 | 20240215 | 111400 | 817799765 | 3480 | 3480 | 3480 | 3480 | 1735 |
| 501 | 20240215 | 111300 | 811761965 | 3480 | 3480 | 3480 | 3470 | 3947 |
| 502 | 20240215 | 111200 | 798060105 | 3480 | 3475 | 3480 | 3475 | 3620 |
| 503 | 20240215 | 111100 | 785471570 | 3475 | 3475 | 3475 | 3475 | 1057 |
| 504 | 20240215 | 111000 | 781798495 | 3475 | 3475 | 3475 | 3475 | 142 |
| 505 | 20240215 | 110900 | 781305045 | 3475 | 3475 | 3475 | 3475 | 2257 |
| 506 | 20240215 | 110800 | 773461970 | 3475 | 3475 | 3475 | 3475 | 455 |
| 507 | 20240215 | 110700 | 771880845 | 3475 | 3475 | 3475 | 3475 | 3 |
| 508 | 20240215 | 110600 | 771870420 | 3475 | 3480 | 3480 | 3475 | 433 |
| 509 | 20240215 | 110500 | 770365740 | 3480 | 3480 | 3480 | 3475 | 134 |
| 510 | 20240215 | 110400 | 769899920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 511 | 20240215 | 110300 | 769899920 | 3475 | 3475 | 3475 | 3475 | 125 |
| 512 | 20240215 | 110200 | 769465545 | 3475 | 3480 | 3480 | 3475 | 432 |
| 513 | 20240215 | 110100 | 767964245 | 3475 | 3485 | 3485 | 3475 | 31 |
| 514 | 20240215 | 110000 | 767856510 | 3480 | 3485 | 3485 | 3480 | 122 |
| 515 | 20240215 | 105900 | 767431940 | 3480 | 3480 | 3480 | 3480 | 827 |
| 516 | 20240215 | 105800 | 764553980 | 3480 | 3480 | 3480 | 3480 | 500 |
| 517 | 20240215 | 105700 | 762813980 | 3480 | 3480 | 3480 | 3480 | 1031 |
| 518 | 20240215 | 105600 | 759226100 | 3485 | 3480 | 3485 | 3480 | 125 |
| 519 | 20240215 | 105500 | 758791060 | 3480 | 3480 | 3485 | 3480 | 145 |
| 520 | 20240215 | 105400 | 758286450 | 3480 | 3480 | 3480 | 3480 | 300 |
| 521 | 20240215 | 105300 | 757242450 | 3480 | 3480 | 3480 | 3480 | 301 |
| 522 | 20240215 | 105200 | 756194970 | 3485 | 3480 | 3485 | 3480 | 472 |
| 523 | 20240215 | 105100 | 754551610 | 3485 | 3485 | 3485 | 3485 | 839 |
| 524 | 20240215 | 105000 | 751627695 | 3485 | 3485 | 3485 | 3480 | 3992 |
| 525 | 20240215 | 104900 | 737716575 | 3485 | 3485 | 3485 | 3485 | 0 |
| 526 | 20240215 | 104800 | 737716575 | 3485 | 3485 | 3485 | 3480 | 678 |
| 527 | 20240215 | 104700 | 735353750 | 3485 | 3485 | 3485 | 3480 | 236 |
| 528 | 20240215 | 104600 | 734531440 | 3485 | 3485 | 3485 | 3485 | 4 |
| 529 | 20240215 | 104500 | 734517500 | 3480 | 3475 | 3480 | 3475 | 2943 |
| 530 | 20240215 | 104400 | 724275870 | 3475 | 3470 | 3475 | 3470 | 271 |
| 531 | 20240215 | 104300 | 723334170 | 3470 | 3470 | 3470 | 3470 | 50 |
| 532 | 20240215 | 104200 | 723160670 | 3470 | 3475 | 3480 | 3470 | 278 |
| 533 | 20240215 | 104100 | 722194665 | 3475 | 3475 | 3480 | 3475 | 824 |
| 534 | 20240215 | 104000 | 719331255 | 3480 | 3475 | 3480 | 3475 | 4 |
| 535 | 20240215 | 103900 | 719317350 | 3475 | 3475 | 3475 | 3475 | 91 |
| 536 | 20240215 | 103800 | 719001125 | 3480 | 3480 | 3480 | 3480 | 2 |
| 537 | 20240215 | 103700 | 718994165 | 3480 | 3475 | 3480 | 3475 | 498 |
| 538 | 20240215 | 103600 | 717262965 | 3475 | 3475 | 3475 | 3475 | 0 |
| 539 | 20240215 | 103500 | 717262965 | 3475 | 3475 | 3480 | 3475 | 1352 |
| 540 | 20240215 | 103400 | 712564760 | 3475 | 3475 | 3480 | 3475 | 542 |
| 541 | 20240215 | 103300 | 710681305 | 3475 | 3480 | 3480 | 3475 | 22 |
| 542 | 20240215 | 103200 | 710604790 | 3480 | 3480 | 3480 | 3475 | 127 |
| 543 | 20240215 | 103100 | 710163330 | 3480 | 3475 | 3480 | 3475 | 1494 |
| 544 | 20240215 | 103000 | 704970965 | 3475 | 3475 | 3475 | 3475 | 30 |
| 545 | 20240215 | 102900 | 704866715 | 3475 | 3475 | 3475 | 3475 | 0 |
| 546 | 20240215 | 102800 | 704866715 | 3475 | 3475 | 3475 | 3475 | 12 |
| 547 | 20240215 | 102700 | 704825015 | 3475 | 3475 | 3475 | 3475 | 11 |
| 548 | 20240215 | 102600 | 704786790 | 3470 | 3470 | 3470 | 3470 | 473 |
| 549 | 20240215 | 102500 | 703145480 | 3470 | 3465 | 3470 | 3460 | 1080 |
| 550 | 20240215 | 102400 | 699403330 | 3465 | 3465 | 3465 | 3465 | 504 |
| 551 | 20240215 | 102300 | 697656970 | 3465 | 3465 | 3465 | 3460 | 272 |
| 552 | 20240215 | 102200 | 696714645 | 3460 | 3470 | 3470 | 3460 | 165 |
| 553 | 20240215 | 102100 | 696143045 | 3470 | 3465 | 3470 | 3460 | 836 |
| 554 | 20240215 | 102000 | 693247685 | 3460 | 3470 | 3470 | 3460 | 1387 |
| 555 | 20240215 | 101900 | 688442700 | 3465 | 3470 | 3470 | 3465 | 1520 |
| 556 | 20240215 | 101800 | 683175850 | 3465 | 3465 | 3470 | 3465 | 150 |
| 557 | 20240215 | 101700 | 682655680 | 3465 | 3465 | 3470 | 3465 | 283 |
| 558 | 20240215 | 101600 | 681674060 | 3470 | 3470 | 3470 | 3465 | 898 |
| 559 | 20240215 | 101500 | 678561910 | 3465 | 3465 | 3470 | 3465 | 236 |
| 560 | 20240215 | 101400 | 677744120 | 3465 | 3465 | 3465 | 3465 | 50 |
| 561 | 20240215 | 101300 | 677570870 | 3460 | 3460 | 3460 | 3460 | 464 |
| 562 | 20240215 | 101200 | 675965430 | 3460 | 3465 | 3465 | 3460 | 3372 |
| 563 | 20240215 | 101100 | 664287155 | 3465 | 3470 | 3470 | 3465 | 456 |
| 564 | 20240215 | 101000 | 662707105 | 3470 | 3470 | 3470 | 3470 | 1956 |
| 565 | 20240215 | 100900 | 655919785 | 3470 | 3465 | 3470 | 3465 | 264 |
| 566 | 20240215 | 100800 | 655004440 | 3465 | 3465 | 3465 | 3460 | 2993 |
| 567 | 20240215 | 100700 | 644641150 | 3470 | 3470 | 3470 | 3470 | 54 |
| 568 | 20240215 | 100600 | 644453770 | 3470 | 3470 | 3470 | 3470 | 1517 |
| 569 | 20240215 | 100500 | 639189780 | 3475 | 3475 | 3475 | 3475 | 70 |
| 570 | 20240215 | 100400 | 638946530 | 3475 | 3475 | 3475 | 3475 | 10 |
| 571 | 20240215 | 100300 | 638911780 | 3475 | 3470 | 3475 | 3470 | 806 |
| 572 | 20240215 | 100200 | 636114890 | 3470 | 3470 | 3470 | 3465 | 1336 |
| 573 | 20240215 | 100100 | 631483945 | 3470 | 3470 | 3470 | 3465 | 351 |
| 574 | 20240215 | 100000 | 630266975 | 3470 | 3470 | 3470 | 3470 | 345 |
| 575 | 20240215 | 095900 | 629069825 | 3470 | 3480 | 3480 | 3470 | 775 |
| 576 | 20240215 | 095800 | 626380425 | 3470 | 3470 | 3470 | 3470 | 451 |
| 577 | 20240215 | 095700 | 624815455 | 3470 | 3480 | 3480 | 3470 | 4258 |
| 578 | 20240215 | 095600 | 610039335 | 3480 | 3480 | 3480 | 3480 | 1 |
| 579 | 20240215 | 095500 | 610035855 | 3460 | 3480 | 3480 | 3460 | 8083 |
| 580 | 20240215 | 095400 | 582000395 | 3480 | 3475 | 3480 | 3475 | 290 |
| 581 | 20240215 | 095300 | 580991445 | 3475 | 3475 | 3480 | 3475 | 477 |
| 582 | 20240215 | 095200 | 579333735 | 3475 | 3475 | 3475 | 3470 | 168 |
| 583 | 20240215 | 095100 | 578749975 | 3475 | 3470 | 3475 | 3470 | 335 |
| 584 | 20240215 | 095000 | 577586725 | 3475 | 3475 | 3475 | 3475 | 0 |
| 585 | 20240215 | 094900 | 577586725 | 3475 | 3465 | 3475 | 3465 | 301 |
| 586 | 20240215 | 094800 | 576543750 | 3465 | 3470 | 3470 | 3465 | 2024 |
| 587 | 20240215 | 094700 | 569529340 | 3465 | 3470 | 3470 | 3465 | 1730 |
| 588 | 20240215 | 094600 | 563533075 | 3470 | 3470 | 3470 | 3470 | 1630 |
| 589 | 20240215 | 094500 | 557876975 | 3470 | 3475 | 3475 | 3470 | 820 |
| 590 | 20240215 | 094400 | 555030090 | 3475 | 3475 | 3475 | 3470 | 315 |
| 591 | 20240215 | 094300 | 553935635 | 3470 | 3470 | 3475 | 3470 | 1614 |
| 592 | 20240215 | 094200 | 548334585 | 3470 | 3470 | 3470 | 3465 | 6199 |
| 593 | 20240215 | 094100 | 526842460 | 3475 | 3475 | 3475 | 3470 | 2554 |
| 594 | 20240215 | 094000 | 517976730 | 3470 | 3475 | 3480 | 3470 | 4281 |
| 595 | 20240215 | 093900 | 503106600 | 3475 | 3480 | 3480 | 3475 | 776 |
| 596 | 20240215 | 093800 | 500406575 | 3480 | 3480 | 3480 | 3475 | 537 |
| 597 | 20240215 | 093700 | 498538815 | 3480 | 3485 | 3485 | 3480 | 119 |
| 598 | 20240215 | 093600 | 498124200 | 3485 | 3480 | 3485 | 3475 | 2161 |
| 599 | 20240215 | 093500 | 490604770 | 3480 | 3485 | 3485 | 3480 | 3112 |
| 600 | 20240215 | 093400 | 479773660 | 3485 | 3480 | 3485 | 3480 | 1007 |
| 601 | 20240215 | 093300 | 476269265 | 3480 | 3485 | 3485 | 3480 | 2968 |
| 602 | 20240215 | 093200 | 465937245 | 3485 | 3485 | 3485 | 3485 | 844 |
| 603 | 20240215 | 093100 | 462995905 | 3485 | 3490 | 3490 | 3485 | 72 |
| 604 | 20240215 | 093000 | 462744775 | 3490 | 3495 | 3495 | 3490 | 624 |
| 605 | 20240215 | 092900 | 460563900 | 3495 | 3490 | 3495 | 3490 | 2572 |
| 606 | 20240215 | 092800 | 451577260 | 3490 | 3490 | 3490 | 3490 | 1834 |
| 607 | 20240215 | 092700 | 445176600 | 3490 | 3485 | 3490 | 3480 | 2368 |
| 608 | 20240215 | 092600 | 436914420 | 3485 | 3480 | 3485 | 3480 | 1175 |
| 609 | 20240215 | 092500 | 432820045 | 3485 | 3485 | 3485 | 3485 | 4221 |
| 610 | 20240215 | 092400 | 418109860 | 3485 | 3490 | 3490 | 3485 | 512 |
| 611 | 20240215 | 092300 | 416322990 | 3490 | 3485 | 3490 | 3485 | 299 |
| 612 | 20240215 | 092200 | 415280680 | 3490 | 3490 | 3490 | 3480 | 3917 |
| 613 | 20240215 | 092100 | 401613325 | 3490 | 3485 | 3490 | 3480 | 337 |
| 614 | 20240215 | 092000 | 400440310 | 3485 | 3480 | 3485 | 3480 | 1970 |
| 615 | 20240215 | 091900 | 393577210 | 3485 | 3485 | 3490 | 3485 | 2235 |
| 616 | 20240215 | 091800 | 385788180 | 3490 | 3490 | 3495 | 3490 | 3683 |
| 617 | 20240215 | 091700 | 372934505 | 3490 | 3490 | 3495 | 3490 | 904 |
| 618 | 20240215 | 091600 | 369778825 | 3490 | 3485 | 3490 | 3485 | 3121 |
| 619 | 20240215 | 091500 | 358896315 | 3490 | 3490 | 3490 | 3480 | 5531 |
| 620 | 20240215 | 091400 | 339647725 | 3480 | 3480 | 3480 | 3480 | 2316 |
| 621 | 20240215 | 091300 | 331588045 | 3480 | 3490 | 3490 | 3480 | 1686 |
| 622 | 20240215 | 091200 | 325709810 | 3490 | 3490 | 3490 | 3480 | 578 |
| 623 | 20240215 | 091100 | 323697540 | 3490 | 3490 | 3490 | 3490 | 31 |
| 624 | 20240215 | 091000 | 323589350 | 3490 | 3475 | 3490 | 3475 | 8140 |
| 625 | 20240215 | 090900 | 295264285 | 3480 | 3475 | 3480 | 3470 | 4525 |
| 626 | 20240215 | 090800 | 279538155 | 3475 | 3490 | 3490 | 3475 | 3202 |
| 627 | 20240215 | 090700 | 268396420 | 3480 | 3485 | 3490 | 3475 | 2419 |
| 628 | 20240215 | 090600 | 259975525 | 3485 | 3470 | 3485 | 3470 | 3912 |
| 629 | 20240215 | 090500 | 246357610 | 3470 | 3470 | 3470 | 3465 | 371 |
| 630 | 20240215 | 090400 | 245071495 | 3470 | 3460 | 3470 | 3455 | 10167 |
| 631 | 20240215 | 090300 | 209894565 | 3475 | 3460 | 3475 | 3455 | 7893 |
| 632 | 20240215 | 090200 | 182528480 | 3450 | 3445 | 3485 | 3440 | 9563 |
| 633 | 20240215 | 090100 | 149483390 | 3445 | 3485 | 3485 | 3440 | 27691 |
| 634 | 20240215 | 090000 | 53864585 | 3485 | 3500 | 3505 | 3460 | 15345 |