31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 185400 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 1652 |
| 3 | 20240216 | 185300 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 4 | 20240216 | 185200 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 5 | 20240216 | 185100 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 6 | 20240216 | 185000 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 7 | 20240216 | 184900 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 8 | 20240216 | 184800 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 9 | 20240216 | 184700 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 10 | 20240216 | 184600 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 11 | 20240216 | 184500 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 12 | 20240216 | 184400 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 13 | 20240216 | 184300 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 14 | 20240216 | 184200 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 15 | 20240216 | 184100 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 16 | 20240216 | 184000 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 17 | 20240216 | 183900 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 18 | 20240216 | 183800 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 19 | 20240216 | 183700 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 20 | 20240216 | 183600 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 21 | 20240216 | 183500 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 22 | 20240216 | 183400 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 23 | 20240216 | 183300 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 24 | 20240216 | 183200 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 25 | 20240216 | 183100 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 26 | 20240216 | 183000 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 27 | 20240216 | 182900 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 28 | 20240216 | 182800 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 29 | 20240216 | 182700 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 30 | 20240216 | 182600 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 31 | 20240216 | 182500 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 32 | 20240216 | 182400 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 1652 |
| 33 | 20240216 | 182300 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 34 | 20240216 | 182200 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 35 | 20240216 | 182100 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 36 | 20240216 | 182000 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 37 | 20240216 | 181900 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 38 | 20240216 | 181800 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 39 | 20240216 | 181700 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 40 | 20240216 | 181600 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 41 | 20240216 | 181500 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 42 | 20240216 | 181400 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 43 | 20240216 | 181300 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 44 | 20240216 | 181200 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 45 | 20240216 | 181100 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 46 | 20240216 | 181000 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 47 | 20240216 | 180900 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 48 | 20240216 | 180800 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 49 | 20240216 | 180700 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 50 | 20240216 | 180600 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 51 | 20240216 | 180500 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 52 | 20240216 | 180400 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 53 | 20240216 | 180300 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 54 | 20240216 | 180200 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 55 | 20240216 | 180100 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 56 | 20240216 | 180000 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 57 | 20240216 | 175900 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 58 | 20240216 | 175800 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 59 | 20240216 | 175700 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 60 | 20240216 | 175600 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 61 | 20240216 | 175500 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 62 | 20240216 | 175400 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 1652 |
| 63 | 20240216 | 175300 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 64 | 20240216 | 175200 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 65 | 20240216 | 175100 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 66 | 20240216 | 175000 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 67 | 20240216 | 174900 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 68 | 20240216 | 174800 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 69 | 20240216 | 174700 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 70 | 20240216 | 174600 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 71 | 20240216 | 174500 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 72 | 20240216 | 174400 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 73 | 20240216 | 174300 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 74 | 20240216 | 174200 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 75 | 20240216 | 174100 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 76 | 20240216 | 174000 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 77 | 20240216 | 173900 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 78 | 20240216 | 173800 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 79 | 20240216 | 173700 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 80 | 20240216 | 173600 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 81 | 20240216 | 173500 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 82 | 20240216 | 173400 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 83 | 20240216 | 173300 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 84 | 20240216 | 173200 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 85 | 20240216 | 173100 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 86 | 20240216 | 173000 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 87 | 20240216 | 172900 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 88 | 20240216 | 172800 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 89 | 20240216 | 172700 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 90 | 20240216 | 172600 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 91 | 20240216 | 172500 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 92 | 20240216 | 172400 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 1652 |
| 93 | 20240216 | 172300 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 94 | 20240216 | 172200 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 95 | 20240216 | 172100 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 96 | 20240216 | 172000 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 97 | 20240216 | 171900 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 98 | 20240216 | 171800 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 99 | 20240216 | 171700 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 100 | 20240216 | 171600 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 101 | 20240216 | 171500 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 102 | 20240216 | 171400 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 103 | 20240216 | 171300 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 104 | 20240216 | 171200 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 105 | 20240216 | 171100 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 106 | 20240216 | 171000 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 107 | 20240216 | 170900 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 108 | 20240216 | 170800 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 109 | 20240216 | 170700 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 110 | 20240216 | 170600 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 111 | 20240216 | 170500 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 112 | 20240216 | 170400 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 113 | 20240216 | 170300 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 114 | 20240216 | 170200 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 115 | 20240216 | 170100 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 116 | 20240216 | 170000 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 117 | 20240216 | 165900 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 118 | 20240216 | 165800 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 119 | 20240216 | 165700 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 120 | 20240216 | 165600 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 121 | 20240216 | 165500 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 122 | 20240216 | 165400 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 1652 |
| 123 | 20240216 | 165300 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 124 | 20240216 | 165200 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 125 | 20240216 | 165100 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 126 | 20240216 | 165000 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 127 | 20240216 | 164900 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 128 | 20240216 | 164800 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 129 | 20240216 | 164700 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 130 | 20240216 | 164600 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 131 | 20240216 | 164500 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 132 | 20240216 | 164400 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 133 | 20240216 | 164300 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 134 | 20240216 | 164200 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 135 | 20240216 | 164100 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 136 | 20240216 | 164000 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 137 | 20240216 | 163900 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 138 | 20240216 | 163800 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 139 | 20240216 | 163700 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 140 | 20240216 | 163600 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 141 | 20240216 | 163500 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 142 | 20240216 | 163400 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 143 | 20240216 | 163300 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 144 | 20240216 | 163200 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 145 | 20240216 | 163100 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 146 | 20240216 | 163000 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 147 | 20240216 | 162900 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 148 | 20240216 | 162800 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 149 | 20240216 | 162700 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 150 | 20240216 | 162600 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 151 | 20240216 | 162500 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 152 | 20240216 | 162400 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 1652 |
| 153 | 20240216 | 162300 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 154 | 20240216 | 162200 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 155 | 20240216 | 162100 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 156 | 20240216 | 162000 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 157 | 20240216 | 161900 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 158 | 20240216 | 161800 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 159 | 20240216 | 161700 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 160 | 20240216 | 161600 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 161 | 20240216 | 161500 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 162 | 20240216 | 161400 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 163 | 20240216 | 161300 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 164 | 20240216 | 161200 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 165 | 20240216 | 161100 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 166 | 20240216 | 161000 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 167 | 20240216 | 160900 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 168 | 20240216 | 160800 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 169 | 20240216 | 160700 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 170 | 20240216 | 160600 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 171 | 20240216 | 160500 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 172 | 20240216 | 160400 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 173 | 20240216 | 160300 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 174 | 20240216 | 160200 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 175 | 20240216 | 160100 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 176 | 20240216 | 160000 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 177 | 20240216 | 155900 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 178 | 20240216 | 155800 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 179 | 20240216 | 155700 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 180 | 20240216 | 155600 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 181 | 20240216 | 155500 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 182 | 20240216 | 155400 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 1652 |
| 183 | 20240216 | 155300 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 184 | 20240216 | 155200 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 185 | 20240216 | 155100 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 186 | 20240216 | 155000 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 187 | 20240216 | 154900 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 188 | 20240216 | 154800 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 189 | 20240216 | 154700 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 190 | 20240216 | 154600 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 191 | 20240216 | 154500 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 192 | 20240216 | 154400 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 193 | 20240216 | 154300 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 194 | 20240216 | 154200 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 195 | 20240216 | 154100 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 196 | 20240216 | 154000 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 197 | 20240216 | 153900 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 198 | 20240216 | 153800 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 199 | 20240216 | 153700 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 200 | 20240216 | 153600 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 201 | 20240216 | 153500 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 202 | 20240216 | 153400 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 203 | 20240216 | 153300 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 204 | 20240216 | 153200 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 205 | 20240216 | 153100 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 206 | 20240216 | 153000 | 1934178200 | 28300 | 28300 | 28300 | 28300 | 1652 |
| 207 | 20240216 | 152900 | 1887426600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 208 | 20240216 | 152800 | 1887426600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 209 | 20240216 | 152700 | 1887426600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 210 | 20240216 | 152600 | 1887426600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 211 | 20240216 | 152500 | 1887426600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 212 | 20240216 | 152400 | 1887426600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 213 | 20240216 | 152300 | 1887426600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 214 | 20240216 | 152200 | 1887426600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 215 | 20240216 | 152100 | 1887426600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 216 | 20240216 | 152000 | 1887426600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 217 | 20240216 | 151900 | 1887426600 | 28300 | 28400 | 28400 | 28300 | 82 |
| 218 | 20240216 | 151800 | 1885098700 | 28400 | 28350 | 28400 | 28300 | 253 |
| 219 | 20240216 | 151700 | 1877925900 | 28350 | 28400 | 28400 | 28350 | 184 |
| 220 | 20240216 | 151600 | 1872701250 | 28350 | 28350 | 28400 | 28300 | 42 |
| 221 | 20240216 | 151500 | 1871509600 | 28350 | 28350 | 28400 | 28350 | 152 |
| 222 | 20240216 | 151400 | 1867197750 | 28350 | 28400 | 28400 | 28350 | 191 |
| 223 | 20240216 | 151300 | 1861776900 | 28350 | 28350 | 28400 | 28350 | 43 |
| 224 | 20240216 | 151200 | 1860557550 | 28350 | 28350 | 28400 | 28350 | 87 |
| 225 | 20240216 | 151100 | 1858088000 | 28350 | 28300 | 28400 | 28300 | 67 |
| 226 | 20240216 | 151000 | 1856187300 | 28350 | 28300 | 28350 | 28300 | 26 |
| 227 | 20240216 | 150900 | 1855450750 | 28300 | 28350 | 28350 | 28300 | 72 |
| 228 | 20240216 | 150800 | 1853411450 | 28350 | 28300 | 28350 | 28300 | 49 |
| 229 | 20240216 | 150700 | 1852022850 | 28350 | 28300 | 28350 | 28300 | 49 |
| 230 | 20240216 | 150600 | 1850634300 | 28300 | 28300 | 28350 | 28300 | 39 |
| 231 | 20240216 | 150500 | 1849529150 | 28350 | 28300 | 28350 | 28300 | 38 |
| 232 | 20240216 | 150400 | 1848452200 | 28300 | 28300 | 28350 | 28300 | 42 |
| 233 | 20240216 | 150300 | 1847261850 | 28350 | 28300 | 28350 | 28300 | 76 |
| 234 | 20240216 | 150200 | 1845107700 | 28350 | 28300 | 28350 | 28250 | 69 |
| 235 | 20240216 | 150100 | 1843154800 | 28300 | 28300 | 28300 | 28250 | 70 |
| 236 | 20240216 | 150000 | 1841174450 | 28250 | 28300 | 28300 | 28250 | 14 |
| 237 | 20240216 | 145900 | 1840778600 | 28350 | 28300 | 28350 | 28300 | 177 |
| 238 | 20240216 | 145800 | 1835769200 | 28350 | 28300 | 28350 | 28300 | 113 |
| 239 | 20240216 | 145700 | 1832569800 | 28350 | 28300 | 28350 | 28300 | 99 |
| 240 | 20240216 | 145600 | 1829764500 | 28350 | 28300 | 28350 | 28300 | 39 |
| 241 | 20240216 | 145500 | 1828660750 | 28300 | 28300 | 28350 | 28300 | 354 |
| 242 | 20240216 | 145400 | 1818641100 | 28350 | 28300 | 28350 | 28300 | 151 |
| 243 | 20240216 | 145300 | 1814364800 | 28350 | 28300 | 28350 | 28300 | 49 |
| 244 | 20240216 | 145200 | 1812976400 | 28300 | 28300 | 28350 | 28300 | 352 |
| 245 | 20240216 | 145100 | 1802999100 | 28350 | 28300 | 28350 | 28300 | 63 |
| 246 | 20240216 | 145000 | 1801215650 | 28350 | 28300 | 28350 | 28300 | 83 |
| 247 | 20240216 | 144900 | 1798863100 | 28300 | 28300 | 28300 | 28300 | 104 |
| 248 | 20240216 | 144800 | 1795919900 | 28300 | 28300 | 28300 | 28250 | 114 |
| 249 | 20240216 | 144700 | 1792698800 | 28300 | 28300 | 28300 | 28300 | 68 |
| 250 | 20240216 | 144600 | 1790774400 | 28300 | 28250 | 28300 | 28250 | 163 |
| 251 | 20240216 | 144500 | 1786168700 | 28300 | 28300 | 28300 | 28300 | 22 |
| 252 | 20240216 | 144400 | 1785546100 | 28300 | 28300 | 28300 | 28300 | 44 |
| 253 | 20240216 | 144300 | 1784300900 | 28300 | 28300 | 28300 | 28300 | 19 |
| 254 | 20240216 | 144200 | 1783763200 | 28300 | 28300 | 28300 | 28250 | 100 |
| 255 | 20240216 | 144100 | 1780933950 | 28300 | 28300 | 28300 | 28300 | 216 |
| 256 | 20240216 | 144000 | 1774821150 | 28350 | 28350 | 28350 | 28350 | 41 |
| 257 | 20240216 | 143900 | 1773658800 | 28350 | 28300 | 28350 | 28300 | 65 |
| 258 | 20240216 | 143800 | 1771816150 | 28300 | 28350 | 28350 | 28300 | 31 |
| 259 | 20240216 | 143700 | 1770938000 | 28350 | 28350 | 28350 | 28350 | 46 |
| 260 | 20240216 | 143600 | 1769633900 | 28350 | 28350 | 28350 | 28350 | 41 |
| 261 | 20240216 | 143500 | 1768471550 | 28350 | 28300 | 28350 | 28300 | 120 |
| 262 | 20240216 | 143400 | 1765071950 | 28350 | 28300 | 28350 | 28300 | 39 |
| 263 | 20240216 | 143300 | 1763967250 | 28300 | 28300 | 28350 | 28300 | 138 |
| 264 | 20240216 | 143200 | 1760060900 | 28300 | 28400 | 28400 | 28300 | 105 |
| 265 | 20240216 | 143100 | 1757085250 | 28350 | 28350 | 28350 | 28350 | 17 |
| 266 | 20240216 | 143000 | 1756603300 | 28350 | 28400 | 28400 | 28350 | 3 |
| 267 | 20240216 | 142900 | 1756518200 | 28400 | 28400 | 28400 | 28350 | 119 |
| 268 | 20240216 | 142800 | 1753139650 | 28400 | 28400 | 28400 | 28400 | 10 |
| 269 | 20240216 | 142700 | 1752855650 | 28300 | 28350 | 28350 | 28300 | 95 |
| 270 | 20240216 | 142600 | 1750164000 | 28350 | 28350 | 28400 | 28300 | 90 |
| 271 | 20240216 | 142500 | 1747612450 | 28300 | 28350 | 28350 | 28300 | 1238 |
| 272 | 20240216 | 142400 | 1712515600 | 28400 | 28350 | 28400 | 28350 | 66 |
| 273 | 20240216 | 142300 | 1710641300 | 28400 | 28450 | 28450 | 28400 | 1096 |
| 274 | 20240216 | 142200 | 1679513450 | 28450 | 28450 | 28450 | 28450 | 46 |
| 275 | 20240216 | 142100 | 1678204750 | 28450 | 28450 | 28450 | 28450 | 29 |
| 276 | 20240216 | 142000 | 1677379700 | 28450 | 28450 | 28450 | 28450 | 92 |
| 277 | 20240216 | 141900 | 1674762300 | 28450 | 28450 | 28450 | 28450 | 19 |
| 278 | 20240216 | 141800 | 1674221750 | 28450 | 28450 | 28450 | 28450 | 96 |
| 279 | 20240216 | 141700 | 1671490550 | 28450 | 28450 | 28450 | 28400 | 163 |
| 280 | 20240216 | 141600 | 1666853700 | 28400 | 28450 | 28450 | 28400 | 34 |
| 281 | 20240216 | 141500 | 1665886900 | 28400 | 28450 | 28450 | 28400 | 209 |
| 282 | 20240216 | 141400 | 1659940900 | 28450 | 28450 | 28450 | 28450 | 81 |
| 283 | 20240216 | 141300 | 1657636450 | 28450 | 28450 | 28450 | 28450 | 109 |
| 284 | 20240216 | 141200 | 1654535400 | 28450 | 28450 | 28450 | 28400 | 84 |
| 285 | 20240216 | 141100 | 1652145700 | 28400 | 28400 | 28450 | 28400 | 139 |
| 286 | 20240216 | 141000 | 1648194650 | 28450 | 28450 | 28450 | 28400 | 133 |
| 287 | 20240216 | 140900 | 1644414250 | 28450 | 28450 | 28450 | 28450 | 5 |
| 288 | 20240216 | 140800 | 1644272000 | 28450 | 28450 | 28450 | 28450 | 572 |
| 289 | 20240216 | 140700 | 1627998600 | 28450 | 28450 | 28500 | 28450 | 180 |
| 290 | 20240216 | 140600 | 1622874350 | 28450 | 28450 | 28450 | 28450 | 23 |
| 291 | 20240216 | 140500 | 1622220000 | 28450 | 28450 | 28450 | 28450 | 112 |
| 292 | 20240216 | 140400 | 1619033600 | 28400 | 28400 | 28450 | 28400 | 38 |
| 293 | 20240216 | 140300 | 1617953100 | 28400 | 28450 | 28500 | 28400 | 160 |
| 294 | 20240216 | 140200 | 1613401350 | 28450 | 28450 | 28450 | 28450 | 196 |
| 295 | 20240216 | 140100 | 1607825150 | 28450 | 28450 | 28450 | 28450 | 133 |
| 296 | 20240216 | 140000 | 1604041300 | 28450 | 28450 | 28450 | 28450 | 97 |
| 297 | 20240216 | 135900 | 1601281650 | 28450 | 28450 | 28450 | 28450 | 80 |
| 298 | 20240216 | 135800 | 1599005650 | 28450 | 28450 | 28450 | 28450 | 327 |
| 299 | 20240216 | 135700 | 1589702500 | 28450 | 28400 | 28450 | 28400 | 92 |
| 300 | 20240216 | 135600 | 1587086200 | 28400 | 28400 | 28400 | 28400 | 12 |
| 301 | 20240216 | 135500 | 1586745400 | 28450 | 28450 | 28450 | 28400 | 398 |
| 302 | 20240216 | 135400 | 1575422350 | 28450 | 28450 | 28450 | 28350 | 144 |
| 303 | 20240216 | 135300 | 1571339200 | 28350 | 28400 | 28450 | 28350 | 1159 |
| 304 | 20240216 | 135200 | 1538424600 | 28400 | 28350 | 28400 | 28350 | 127 |
| 305 | 20240216 | 135100 | 1534821000 | 28400 | 28350 | 28400 | 28350 | 27 |
| 306 | 20240216 | 135000 | 1534054300 | 28350 | 28350 | 28400 | 28350 | 95 |
| 307 | 20240216 | 134900 | 1531357700 | 28350 | 28350 | 28350 | 28350 | 157 |
| 308 | 20240216 | 134800 | 1526906750 | 28350 | 28350 | 28400 | 28350 | 492 |
| 309 | 20240216 | 134700 | 1512957350 | 28350 | 28350 | 28400 | 28350 | 292 |
| 310 | 20240216 | 134600 | 1504675350 | 28350 | 28300 | 28350 | 28300 | 1395 |
| 311 | 20240216 | 134500 | 1465127600 | 28300 | 28300 | 28300 | 28250 | 57 |
| 312 | 20240216 | 134400 | 1463515350 | 28300 | 28250 | 28350 | 28250 | 1566 |
| 313 | 20240216 | 134300 | 1419197200 | 28250 | 28250 | 28250 | 28250 | 826 |
| 314 | 20240216 | 134200 | 1395862700 | 28250 | 28200 | 28250 | 28200 | 302 |
| 315 | 20240216 | 134100 | 1387332200 | 28250 | 28250 | 28250 | 28250 | 120 |
| 316 | 20240216 | 134000 | 1383942200 | 28200 | 28200 | 28200 | 28200 | 373 |
| 317 | 20240216 | 133900 | 1373423600 | 28200 | 28200 | 28200 | 28200 | 154 |
| 318 | 20240216 | 133800 | 1369080800 | 28200 | 28200 | 28200 | 28150 | 471 |
| 319 | 20240216 | 133700 | 1355798700 | 28150 | 28200 | 28200 | 28150 | 255 |
| 320 | 20240216 | 133600 | 1348612700 | 28250 | 28200 | 28250 | 28200 | 56 |
| 321 | 20240216 | 133500 | 1347032300 | 28200 | 28200 | 28200 | 28200 | 680 |
| 322 | 20240216 | 133400 | 1327856300 | 28200 | 28200 | 28200 | 28200 | 30 |
| 323 | 20240216 | 133300 | 1327010300 | 28200 | 28200 | 28200 | 28200 | 96 |
| 324 | 20240216 | 133200 | 1324303100 | 28200 | 28250 | 28250 | 28200 | 271 |
| 325 | 20240216 | 133100 | 1316657350 | 28250 | 28250 | 28250 | 28250 | 25 |
| 326 | 20240216 | 133000 | 1315951100 | 28250 | 28250 | 28250 | 28250 | 162 |
| 327 | 20240216 | 132900 | 1311374600 | 28250 | 28250 | 28250 | 28200 | 81 |
| 328 | 20240216 | 132800 | 1309088350 | 28250 | 28200 | 28250 | 28200 | 404 |
| 329 | 20240216 | 132700 | 1297695350 | 28200 | 28200 | 28200 | 28200 | 113 |
| 330 | 20240216 | 132600 | 1294508750 | 28200 | 28200 | 28200 | 28200 | 117 |
| 331 | 20240216 | 132500 | 1291209350 | 28200 | 28100 | 28200 | 28100 | 1445 |
| 332 | 20240216 | 132400 | 1250482800 | 28150 | 28150 | 28150 | 28150 | 8 |
| 333 | 20240216 | 132300 | 1250257600 | 28150 | 28100 | 28150 | 28100 | 28 |
| 334 | 20240216 | 132200 | 1249469650 | 28100 | 28150 | 28150 | 28100 | 34 |
| 335 | 20240216 | 132100 | 1248513300 | 28100 | 28100 | 28100 | 28100 | 20 |
| 336 | 20240216 | 132000 | 1247951300 | 28150 | 28150 | 28150 | 28100 | 67 |
| 337 | 20240216 | 131900 | 1246065300 | 28150 | 28150 | 28150 | 28150 | 19 |
| 338 | 20240216 | 131800 | 1245530450 | 28150 | 28150 | 28150 | 28150 | 63 |
| 339 | 20240216 | 131700 | 1243757000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 340 | 20240216 | 131600 | 1243757000 | 28150 | 28150 | 28200 | 28150 | 319 |
| 341 | 20240216 | 131500 | 1234776200 | 28150 | 28200 | 28200 | 28150 | 42 |
| 342 | 20240216 | 131400 | 1233592950 | 28200 | 28200 | 28200 | 28200 | 0 |
| 343 | 20240216 | 131300 | 1233592950 | 28200 | 28200 | 28200 | 28150 | 126 |
| 344 | 20240216 | 131200 | 1230040850 | 28200 | 28200 | 28200 | 28200 | 19 |
| 345 | 20240216 | 131100 | 1229505050 | 28200 | 28200 | 28200 | 28200 | 8 |
| 346 | 20240216 | 131000 | 1229279450 | 28200 | 28150 | 28200 | 28150 | 21 |
| 347 | 20240216 | 130900 | 1228687300 | 28150 | 28150 | 28150 | 28150 | 382 |
| 348 | 20240216 | 130800 | 1217934000 | 28150 | 28150 | 28150 | 28100 | 57 |
| 349 | 20240216 | 130700 | 1216329550 | 28150 | 28150 | 28150 | 28150 | 19 |
| 350 | 20240216 | 130600 | 1215794700 | 28150 | 28150 | 28150 | 28150 | 44 |
| 351 | 20240216 | 130500 | 1214556100 | 28150 | 28100 | 28150 | 28100 | 7 |
| 352 | 20240216 | 130400 | 1214359150 | 28100 | 28100 | 28100 | 28050 | 60 |
| 353 | 20240216 | 130300 | 1212673200 | 28150 | 28150 | 28150 | 28100 | 80 |
| 354 | 20240216 | 130200 | 1210421250 | 28150 | 28150 | 28150 | 28100 | 23 |
| 355 | 20240216 | 130100 | 1209773950 | 28150 | 28150 | 28150 | 28150 | 6 |
| 356 | 20240216 | 130000 | 1209605050 | 28150 | 28100 | 28150 | 28100 | 64 |
| 357 | 20240216 | 125900 | 1207804100 | 28100 | 28100 | 28100 | 28100 | 50 |
| 358 | 20240216 | 125800 | 1206399100 | 28150 | 28150 | 28150 | 28150 | 72 |
| 359 | 20240216 | 125700 | 1204372300 | 28150 | 28150 | 28150 | 28150 | 156 |
| 360 | 20240216 | 125600 | 1199980900 | 28150 | 28200 | 28200 | 28100 | 358 |
| 361 | 20240216 | 125500 | 1189898550 | 28200 | 28250 | 28250 | 28200 | 6 |
| 362 | 20240216 | 125400 | 1189729300 | 28200 | 28200 | 28200 | 28200 | 30 |
| 363 | 20240216 | 125300 | 1188883300 | 28200 | 28200 | 28200 | 28200 | 64 |
| 364 | 20240216 | 125200 | 1187078500 | 28200 | 28200 | 28200 | 28200 | 40 |
| 365 | 20240216 | 125100 | 1185950500 | 28200 | 28250 | 28250 | 28200 | 45 |
| 366 | 20240216 | 125000 | 1184680250 | 28200 | 28200 | 28200 | 28200 | 45 |
| 367 | 20240216 | 124900 | 1183411250 | 28150 | 28200 | 28200 | 28150 | 231 |
| 368 | 20240216 | 124800 | 1176907650 | 28200 | 28250 | 28250 | 28200 | 283 |
| 369 | 20240216 | 124700 | 1168926650 | 28250 | 28250 | 28250 | 28200 | 317 |
| 370 | 20240216 | 124600 | 1159971450 | 28250 | 28150 | 28250 | 28150 | 1086 |
| 371 | 20240216 | 124500 | 1129331850 | 28150 | 28100 | 28150 | 28050 | 3858 |
| 372 | 20240216 | 124400 | 1020896700 | 28100 | 28100 | 28100 | 28050 | 138 |
| 373 | 20240216 | 124300 | 1017020900 | 28050 | 28050 | 28050 | 28050 | 540 |
| 374 | 20240216 | 124200 | 1001873900 | 28050 | 28050 | 28050 | 28050 | 31 |
| 375 | 20240216 | 124100 | 1001004350 | 28050 | 28050 | 28050 | 28050 | 120 |
| 376 | 20240216 | 124000 | 997638350 | 28050 | 28050 | 28100 | 28050 | 42 |
| 377 | 20240216 | 123900 | 996459300 | 28050 | 28050 | 28050 | 28050 | 2 |
| 378 | 20240216 | 123800 | 996403200 | 28100 | 28000 | 28100 | 28000 | 636 |
| 379 | 20240216 | 123700 | 978562300 | 28000 | 28050 | 28050 | 28000 | 39 |
| 380 | 20240216 | 123600 | 977469350 | 28000 | 28000 | 28000 | 28000 | 2 |
| 381 | 20240216 | 123500 | 977413350 | 28050 | 28000 | 28050 | 28000 | 61 |
| 382 | 20240216 | 123400 | 975704400 | 28050 | 28050 | 28050 | 28050 | 19 |
| 383 | 20240216 | 123300 | 975171450 | 28000 | 28050 | 28050 | 28000 | 110 |
| 384 | 20240216 | 123200 | 972086000 | 28000 | 28050 | 28050 | 28000 | 26 |
| 385 | 20240216 | 123100 | 971357550 | 28050 | 28050 | 28050 | 28050 | 19 |
| 386 | 20240216 | 123000 | 970824600 | 28050 | 28050 | 28050 | 28050 | 74 |
| 387 | 20240216 | 122900 | 968748900 | 28050 | 28050 | 28050 | 28050 | 435 |
| 388 | 20240216 | 122800 | 956547150 | 28050 | 28050 | 28050 | 28050 | 69 |
| 389 | 20240216 | 122700 | 954611700 | 28050 | 28050 | 28050 | 28050 | 269 |
| 390 | 20240216 | 122600 | 947066250 | 28050 | 28050 | 28050 | 28050 | 408 |
| 391 | 20240216 | 122500 | 935621850 | 28000 | 28000 | 28000 | 28000 | 193 |
| 392 | 20240216 | 122400 | 930217850 | 27950 | 28000 | 28000 | 27950 | 28 |
| 393 | 20240216 | 122300 | 929433950 | 27950 | 28000 | 28000 | 27950 | 83 |
| 394 | 20240216 | 122200 | 927110950 | 28000 | 28000 | 28000 | 28000 | 72 |
| 395 | 20240216 | 122100 | 925094950 | 28000 | 28000 | 28000 | 28000 | 63 |
| 396 | 20240216 | 122000 | 923330950 | 28000 | 27950 | 28000 | 27950 | 29 |
| 397 | 20240216 | 121900 | 922519950 | 28000 | 28000 | 28000 | 28000 | 20 |
| 398 | 20240216 | 121800 | 921959950 | 27950 | 28000 | 28000 | 27950 | 72 |
| 399 | 20240216 | 121700 | 919944000 | 28000 | 28000 | 28000 | 27950 | 50 |
| 400 | 20240216 | 121600 | 918544600 | 28000 | 27950 | 28000 | 27950 | 87 |
| 401 | 20240216 | 121500 | 916112500 | 27950 | 27950 | 27950 | 27950 | 78 |
| 402 | 20240216 | 121400 | 913932400 | 27950 | 27950 | 27950 | 27950 | 19 |
| 403 | 20240216 | 121300 | 913401350 | 27950 | 27950 | 27950 | 27950 | 74 |
| 404 | 20240216 | 121200 | 911333050 | 27950 | 27950 | 27950 | 27950 | 413 |
| 405 | 20240216 | 121100 | 899789700 | 28000 | 28000 | 28050 | 28000 | 277 |
| 406 | 20240216 | 121000 | 892032750 | 28050 | 28050 | 28050 | 28050 | 58 |
| 407 | 20240216 | 120900 | 890405850 | 28100 | 28100 | 28100 | 28100 | 27 |
| 408 | 20240216 | 120800 | 889647150 | 28050 | 28100 | 28100 | 28050 | 80 |
| 409 | 20240216 | 120700 | 887399700 | 28050 | 28050 | 28050 | 28050 | 40 |
| 410 | 20240216 | 120600 | 886277700 | 28050 | 28100 | 28100 | 28050 | 119 |
| 411 | 20240216 | 120500 | 882937600 | 28100 | 28100 | 28100 | 28050 | 70 |
| 412 | 20240216 | 120400 | 880970700 | 28100 | 28050 | 28100 | 28050 | 35 |
| 413 | 20240216 | 120300 | 879988700 | 28050 | 28050 | 28050 | 28050 | 198 |
| 414 | 20240216 | 120200 | 874434800 | 28050 | 28050 | 28050 | 28050 | 20 |
| 415 | 20240216 | 120100 | 873873800 | 28050 | 28050 | 28050 | 28050 | 205 |
| 416 | 20240216 | 120000 | 868123550 | 28050 | 28050 | 28050 | 28050 | 28 |
| 417 | 20240216 | 115900 | 867338150 | 28000 | 28050 | 28050 | 28000 | 39 |
| 418 | 20240216 | 115800 | 866245200 | 28000 | 28050 | 28050 | 28000 | 126 |
| 419 | 20240216 | 115700 | 862711150 | 28000 | 28000 | 28050 | 28000 | 1955 |
| 420 | 20240216 | 115600 | 807938350 | 28000 | 28000 | 28000 | 27950 | 69 |
| 421 | 20240216 | 115500 | 806006600 | 28000 | 28000 | 28000 | 28000 | 22 |
| 422 | 20240216 | 115400 | 805390600 | 28000 | 28000 | 28000 | 27950 | 1337 |
| 423 | 20240216 | 115300 | 767957550 | 28000 | 27900 | 28000 | 27900 | 149 |
| 424 | 20240216 | 115200 | 763794050 | 27950 | 28000 | 28000 | 27950 | 260 |
| 425 | 20240216 | 115100 | 756525950 | 28000 | 27950 | 28000 | 27900 | 482 |
| 426 | 20240216 | 115000 | 743052600 | 27950 | 27900 | 27950 | 27900 | 21 |
| 427 | 20240216 | 114900 | 742465750 | 27900 | 27950 | 27950 | 27900 | 28 |
| 428 | 20240216 | 114800 | 741683200 | 27950 | 27950 | 27950 | 27950 | 63 |
| 429 | 20240216 | 114700 | 739922350 | 27950 | 27950 | 27950 | 27950 | 8 |
| 430 | 20240216 | 114600 | 739698750 | 27900 | 27950 | 27950 | 27900 | 108 |
| 431 | 20240216 | 114500 | 736680200 | 27950 | 27950 | 27950 | 27950 | 19 |
| 432 | 20240216 | 114400 | 736149150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 433 | 20240216 | 114300 | 736149150 | 27900 | 27900 | 27900 | 27900 | 61 |
| 434 | 20240216 | 114200 | 734447250 | 27900 | 27950 | 27950 | 27900 | 210 |
| 435 | 20240216 | 114100 | 728587200 | 27950 | 27950 | 27950 | 27950 | 52 |
| 436 | 20240216 | 114000 | 727133800 | 27950 | 27950 | 27950 | 27950 | 78 |
| 437 | 20240216 | 113900 | 724953700 | 27950 | 27900 | 27950 | 27900 | 1379 |
| 438 | 20240216 | 113800 | 686464600 | 27850 | 27900 | 27900 | 27850 | 41 |
| 439 | 20240216 | 113700 | 685322350 | 27900 | 27900 | 27900 | 27900 | 573 |
| 440 | 20240216 | 113600 | 669335650 | 27900 | 27950 | 27950 | 27900 | 71 |
| 441 | 20240216 | 113500 | 667351600 | 27950 | 27950 | 27950 | 27900 | 125 |
| 442 | 20240216 | 113400 | 663862850 | 27900 | 27900 | 27950 | 27900 | 978 |
| 443 | 20240216 | 113300 | 636574400 | 27900 | 27900 | 27900 | 27900 | 70 |
| 444 | 20240216 | 113200 | 634621400 | 27900 | 27800 | 27900 | 27800 | 3603 |
| 445 | 20240216 | 113100 | 534349700 | 27800 | 27800 | 27800 | 27800 | 96 |
| 446 | 20240216 | 113000 | 531680900 | 27800 | 27800 | 27800 | 27800 | 27 |
| 447 | 20240216 | 112900 | 530930300 | 27800 | 27800 | 27800 | 27800 | 19 |
| 448 | 20240216 | 112800 | 530402100 | 27800 | 27800 | 27800 | 27800 | 52 |
| 449 | 20240216 | 112700 | 528956500 | 27800 | 27800 | 27800 | 27800 | 20 |
| 450 | 20240216 | 112600 | 528400500 | 27800 | 27750 | 27800 | 27750 | 159 |
| 451 | 20240216 | 112500 | 523981400 | 27750 | 27750 | 27750 | 27750 | 510 |
| 452 | 20240216 | 112400 | 509828900 | 27750 | 27750 | 27750 | 27750 | 27 |
| 453 | 20240216 | 112300 | 509079650 | 27700 | 27700 | 27750 | 27700 | 28 |
| 454 | 20240216 | 112200 | 508303100 | 27750 | 27750 | 27750 | 27750 | 28 |
| 455 | 20240216 | 112100 | 507526100 | 27750 | 27750 | 27750 | 27750 | 64 |
| 456 | 20240216 | 112000 | 505750100 | 27750 | 27750 | 27750 | 27700 | 36 |
| 457 | 20240216 | 111900 | 504751600 | 27750 | 27750 | 27750 | 27750 | 63 |
| 458 | 20240216 | 111800 | 503003350 | 27750 | 27750 | 27750 | 27750 | 7 |
| 459 | 20240216 | 111700 | 502809100 | 27750 | 27750 | 27750 | 27750 | 25 |
| 460 | 20240216 | 111600 | 502115350 | 27700 | 27650 | 27750 | 27650 | 1926 |
| 461 | 20240216 | 111500 | 448779550 | 27650 | 27650 | 27650 | 27650 | 0 |
| 462 | 20240216 | 111400 | 448779550 | 27650 | 27650 | 27650 | 27650 | 266 |
| 463 | 20240216 | 111300 | 441424650 | 27650 | 27650 | 27650 | 27650 | 19 |
| 464 | 20240216 | 111200 | 440899300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 465 | 20240216 | 111100 | 440899300 | 27650 | 27600 | 27650 | 27600 | 156 |
| 466 | 20240216 | 111000 | 436589900 | 27600 | 27600 | 27600 | 27600 | 21 |
| 467 | 20240216 | 110900 | 436010300 | 27600 | 27600 | 27600 | 27600 | 8 |
| 468 | 20240216 | 110800 | 435789500 | 27650 | 27600 | 27650 | 27600 | 14 |
| 469 | 20240216 | 110700 | 435403050 | 27600 | 27600 | 27600 | 27600 | 22 |
| 470 | 20240216 | 110600 | 434795850 | 27600 | 27600 | 27600 | 27600 | 0 |
| 471 | 20240216 | 110500 | 434795850 | 27600 | 27600 | 27600 | 27600 | 2 |
| 472 | 20240216 | 110400 | 434740650 | 27650 | 27650 | 27650 | 27650 | 161 |
| 473 | 20240216 | 110300 | 430289000 | 27650 | 27650 | 27650 | 27650 | 119 |
| 474 | 20240216 | 110200 | 426998650 | 27650 | 27650 | 27650 | 27650 | 5 |
| 475 | 20240216 | 110100 | 426860400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 476 | 20240216 | 110000 | 426860400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 477 | 20240216 | 105900 | 426860400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 478 | 20240216 | 105800 | 426860400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 479 | 20240216 | 105700 | 426860400 | 27650 | 27650 | 27650 | 27650 | 616 |
| 480 | 20240216 | 105600 | 409828000 | 27700 | 27700 | 27700 | 27700 | 22 |
| 481 | 20240216 | 105500 | 409218600 | 27700 | 27700 | 27700 | 27700 | 7 |
| 482 | 20240216 | 105400 | 409024700 | 27650 | 27700 | 27700 | 27650 | 123 |
| 483 | 20240216 | 105300 | 405621100 | 27700 | 27700 | 27700 | 27700 | 91 |
| 484 | 20240216 | 105200 | 403100400 | 27750 | 27750 | 27750 | 27750 | 1 |
| 485 | 20240216 | 105100 | 403072650 | 27750 | 27750 | 27750 | 27750 | 2 |
| 486 | 20240216 | 105000 | 403017150 | 27700 | 27700 | 27700 | 27650 | 40 |
| 487 | 20240216 | 104900 | 401909300 | 27650 | 27650 | 27650 | 27650 | 27 |
| 488 | 20240216 | 104800 | 401162750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 489 | 20240216 | 104700 | 401162750 | 27650 | 27650 | 27650 | 27650 | 100 |
| 490 | 20240216 | 104600 | 398397750 | 27700 | 27700 | 27700 | 27700 | 6 |
| 491 | 20240216 | 104500 | 398231550 | 27700 | 27650 | 27700 | 27650 | 3 |
| 492 | 20240216 | 104400 | 398148550 | 27750 | 27650 | 27750 | 27650 | 33 |
| 493 | 20240216 | 104300 | 397233800 | 27700 | 27700 | 27700 | 27700 | 39 |
| 494 | 20240216 | 104200 | 396153500 | 27700 | 27700 | 27700 | 27700 | 74 |
| 495 | 20240216 | 104100 | 394103700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 496 | 20240216 | 104000 | 394103700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 497 | 20240216 | 103900 | 394103700 | 27750 | 27700 | 27750 | 27700 | 70 |
| 498 | 20240216 | 103800 | 392164200 | 27700 | 27650 | 27700 | 27650 | 150 |
| 499 | 20240216 | 103700 | 388013200 | 27700 | 27700 | 27700 | 27700 | 23 |
| 500 | 20240216 | 103600 | 387376100 | 27750 | 27700 | 27750 | 27700 | 212 |
| 501 | 20240216 | 103500 | 381494350 | 27700 | 27700 | 27700 | 27700 | 123 |
| 502 | 20240216 | 103400 | 378087250 | 27650 | 27650 | 27650 | 27650 | 0 |
| 503 | 20240216 | 103300 | 378087250 | 27650 | 27650 | 27700 | 27650 | 360 |
| 504 | 20240216 | 103200 | 368130300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 505 | 20240216 | 103100 | 368130300 | 27700 | 27700 | 27700 | 27700 | 1 |
| 506 | 20240216 | 103000 | 368102600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 507 | 20240216 | 102900 | 368102600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 508 | 20240216 | 102800 | 368102600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 509 | 20240216 | 102700 | 368102600 | 27700 | 27650 | 27700 | 27600 | 1450 |
| 510 | 20240216 | 102600 | 328016450 | 27400 | 27650 | 27650 | 27400 | 1743 |
| 511 | 20240216 | 102500 | 280081450 | 27650 | 27600 | 27650 | 27600 | 46 |
| 512 | 20240216 | 102400 | 278811300 | 27600 | 27600 | 27600 | 27600 | 5 |
| 513 | 20240216 | 102300 | 278673300 | 27600 | 27600 | 27600 | 27600 | 735 |
| 514 | 20240216 | 102200 | 258387300 | 27600 | 27600 | 27600 | 27600 | 25 |
| 515 | 20240216 | 102100 | 257697300 | 27600 | 27600 | 27600 | 27600 | 54 |
| 516 | 20240216 | 102000 | 256206900 | 27550 | 27550 | 27550 | 27550 | 1 |
| 517 | 20240216 | 101900 | 256179350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 518 | 20240216 | 101800 | 256179350 | 27600 | 27550 | 27600 | 27550 | 34 |
| 519 | 20240216 | 101700 | 255242050 | 27550 | 27600 | 27600 | 27550 | 6 |
| 520 | 20240216 | 101600 | 255076500 | 27600 | 27600 | 27600 | 27600 | 2 |
| 521 | 20240216 | 101500 | 255021300 | 27550 | 27600 | 27600 | 27550 | 23 |
| 522 | 20240216 | 101400 | 254386550 | 27600 | 27550 | 27600 | 27550 | 37 |
| 523 | 20240216 | 101300 | 253367150 | 27550 | 27550 | 27550 | 27550 | 150 |
| 524 | 20240216 | 101200 | 249234650 | 27550 | 27550 | 27550 | 27550 | 286 |
| 525 | 20240216 | 101100 | 241355350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 526 | 20240216 | 101000 | 241355350 | 27550 | 27550 | 27550 | 27550 | 2 |
| 527 | 20240216 | 100900 | 241300250 | 27550 | 27550 | 27550 | 27500 | 217 |
| 528 | 20240216 | 100800 | 235322000 | 27550 | 27550 | 27550 | 27550 | 6 |
| 529 | 20240216 | 100700 | 235156700 | 27550 | 27550 | 27550 | 27550 | 5 |
| 530 | 20240216 | 100600 | 235018950 | 27550 | 27500 | 27550 | 27500 | 21 |
| 531 | 20240216 | 100500 | 234440550 | 27500 | 27550 | 27550 | 27500 | 31 |
| 532 | 20240216 | 100400 | 233586700 | 27550 | 27500 | 27550 | 27500 | 353 |
| 533 | 20240216 | 100300 | 223878100 | 27500 | 27500 | 27500 | 27500 | 0 |
| 534 | 20240216 | 100200 | 223878100 | 27500 | 27500 | 27500 | 27500 | 1 |
| 535 | 20240216 | 100100 | 223850600 | 27500 | 27450 | 27500 | 27450 | 146 |
| 536 | 20240216 | 100000 | 219842400 | 27450 | 27450 | 27450 | 27450 | 0 |
| 537 | 20240216 | 095900 | 219842400 | 27450 | 27450 | 27450 | 27450 | 1 |
| 538 | 20240216 | 095800 | 219814950 | 27450 | 27450 | 27450 | 27450 | 0 |
| 539 | 20240216 | 095700 | 219814950 | 27450 | 27450 | 27450 | 27450 | 34 |
| 540 | 20240216 | 095600 | 218881650 | 27450 | 27450 | 27450 | 27400 | 289 |
| 541 | 20240216 | 095500 | 210950600 | 27450 | 27450 | 27450 | 27450 | 5 |
| 542 | 20240216 | 095400 | 210813350 | 27450 | 27450 | 27450 | 27450 | 0 |
| 543 | 20240216 | 095300 | 210813350 | 27450 | 27450 | 27450 | 27450 | 1 |
| 544 | 20240216 | 095200 | 210785900 | 27450 | 27400 | 27450 | 27400 | 53 |
| 545 | 20240216 | 095100 | 209333600 | 27450 | 27450 | 27450 | 27450 | 6 |
| 546 | 20240216 | 095000 | 209168900 | 27450 | 27450 | 27450 | 27200 | 1936 |
| 547 | 20240216 | 094900 | 156416900 | 27450 | 27450 | 27450 | 27450 | 12 |
| 548 | 20240216 | 094800 | 156087500 | 27450 | 27450 | 27450 | 27450 | 82 |
| 549 | 20240216 | 094700 | 153836600 | 27450 | 27450 | 27450 | 27450 | 0 |
| 550 | 20240216 | 094600 | 153836600 | 27450 | 27450 | 27450 | 27450 | 100 |
| 551 | 20240216 | 094500 | 151091600 | 27450 | 27450 | 27450 | 27450 | 30 |
| 552 | 20240216 | 094400 | 150268100 | 27450 | 27450 | 27450 | 27450 | 0 |
| 553 | 20240216 | 094300 | 150268100 | 27450 | 27450 | 27450 | 27450 | 0 |
| 554 | 20240216 | 094200 | 150268100 | 27450 | 27450 | 27450 | 27450 | 31 |
| 555 | 20240216 | 094100 | 149417150 | 27450 | 27450 | 27450 | 27450 | 14 |
| 556 | 20240216 | 094000 | 149032850 | 27450 | 27450 | 27450 | 27450 | 8 |
| 557 | 20240216 | 093900 | 148813250 | 27450 | 27450 | 27450 | 27450 | 2 |
| 558 | 20240216 | 093800 | 148758350 | 27500 | 27500 | 27500 | 27450 | 4 |
| 559 | 20240216 | 093700 | 148648400 | 27500 | 27450 | 27500 | 27450 | 368 |
| 560 | 20240216 | 093600 | 138528450 | 27500 | 27500 | 27500 | 27500 | 9 |
| 561 | 20240216 | 093500 | 138280950 | 27500 | 27500 | 27500 | 27450 | 10 |
| 562 | 20240216 | 093400 | 138006350 | 27450 | 27400 | 27450 | 27400 | 211 |
| 563 | 20240216 | 093300 | 132214500 | 27450 | 27400 | 27450 | 27400 | 3 |
| 564 | 20240216 | 093200 | 132132250 | 27450 | 27400 | 27450 | 27400 | 51 |
| 565 | 20240216 | 093100 | 130734800 | 27400 | 27400 | 27400 | 27400 | 18 |
| 566 | 20240216 | 093000 | 130241600 | 27400 | 27400 | 27400 | 27400 | 7 |
| 567 | 20240216 | 092900 | 130049800 | 27400 | 27400 | 27400 | 27400 | 39 |
| 568 | 20240216 | 092800 | 128981200 | 27400 | 27350 | 27400 | 27350 | 136 |
| 569 | 20240216 | 092700 | 125256850 | 27350 | 27350 | 27350 | 27350 | 42 |
| 570 | 20240216 | 092600 | 124108150 | 27400 | 27400 | 27400 | 27400 | 1 |
| 571 | 20240216 | 092500 | 124080750 | 27400 | 27400 | 27400 | 27400 | 22 |
| 572 | 20240216 | 092400 | 123477950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 573 | 20240216 | 092300 | 123477950 | 27400 | 27500 | 27500 | 27350 | 7 |
| 574 | 20240216 | 092200 | 123286100 | 27350 | 27500 | 27500 | 27350 | 65 |
| 575 | 20240216 | 092100 | 121503550 | 27400 | 27400 | 27400 | 27400 | 44 |
| 576 | 20240216 | 092000 | 120297950 | 27400 | 27350 | 27400 | 27350 | 12 |
| 577 | 20240216 | 091900 | 119969450 | 27400 | 27450 | 27450 | 27400 | 116 |
| 578 | 20240216 | 091800 | 116785600 | 27450 | 27500 | 27500 | 27450 | 61 |
| 579 | 20240216 | 091700 | 115111050 | 27450 | 27450 | 27450 | 27450 | 6 |
| 580 | 20240216 | 091600 | 114946350 | 27500 | 27500 | 27500 | 27500 | 2 |
| 581 | 20240216 | 091500 | 114891350 | 27550 | 27450 | 27550 | 27450 | 289 |
| 582 | 20240216 | 091400 | 106947900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 583 | 20240216 | 091300 | 106947900 | 27500 | 27500 | 27500 | 27500 | 229 |
| 584 | 20240216 | 091200 | 100650400 | 27500 | 27500 | 27500 | 27500 | 2 |
| 585 | 20240216 | 091100 | 100595400 | 27600 | 27500 | 27600 | 27500 | 271 |
| 586 | 20240216 | 091000 | 93117750 | 27500 | 27600 | 27650 | 27500 | 62 |
| 587 | 20240216 | 090900 | 91407500 | 27600 | 27650 | 27650 | 27600 | 83 |
| 588 | 20240216 | 090800 | 89115750 | 27650 | 27650 | 27650 | 27600 | 111 |
| 589 | 20240216 | 090700 | 86050300 | 27650 | 27550 | 27650 | 27550 | 1639 |
| 590 | 20240216 | 090600 | 40822500 | 27550 | 27550 | 27550 | 27550 | 41 |
| 591 | 20240216 | 090500 | 39692950 | 27550 | 27550 | 27550 | 27550 | 56 |
| 592 | 20240216 | 090400 | 38150150 | 27550 | 27600 | 27600 | 27550 | 267 |
| 593 | 20240216 | 090300 | 30782950 | 27550 | 27600 | 27600 | 27550 | 136 |
| 594 | 20240216 | 090200 | 27035850 | 27550 | 27500 | 27550 | 27400 | 152 |
| 595 | 20240216 | 090100 | 22850000 | 27550 | 27600 | 27600 | 27500 | 121 |
| 596 | 20240216 | 090000 | 19516000 | 27600 | 27650 | 27650 | 27550 | 705 |