28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 183800 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 5556 |
| 3 | 20240216 | 183700 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 4 | 20240216 | 183600 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 5 | 20240216 | 183500 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 6 | 20240216 | 183400 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 7 | 20240216 | 183300 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 8 | 20240216 | 183200 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 9 | 20240216 | 183100 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 10 | 20240216 | 183000 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 11 | 20240216 | 182900 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 12 | 20240216 | 182800 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 13 | 20240216 | 182700 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 14 | 20240216 | 182600 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 15 | 20240216 | 182500 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 16 | 20240216 | 182400 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 17 | 20240216 | 182300 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 18 | 20240216 | 182200 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 19 | 20240216 | 182100 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 20 | 20240216 | 182000 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 21 | 20240216 | 181900 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 22 | 20240216 | 181800 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 23 | 20240216 | 181700 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 24 | 20240216 | 181600 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 25 | 20240216 | 181500 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 26 | 20240216 | 181400 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 27 | 20240216 | 181300 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 28 | 20240216 | 181200 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 29 | 20240216 | 181100 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 30 | 20240216 | 181000 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 31 | 20240216 | 180900 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 32 | 20240216 | 180800 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 5556 |
| 33 | 20240216 | 180700 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 34 | 20240216 | 180600 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 35 | 20240216 | 180500 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 36 | 20240216 | 180400 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 37 | 20240216 | 180300 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 38 | 20240216 | 180200 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 39 | 20240216 | 180100 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 40 | 20240216 | 180000 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 41 | 20240216 | 175900 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 42 | 20240216 | 175800 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 43 | 20240216 | 175700 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 44 | 20240216 | 175600 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 45 | 20240216 | 175500 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 46 | 20240216 | 175400 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 47 | 20240216 | 175300 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 48 | 20240216 | 175200 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 49 | 20240216 | 175100 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 50 | 20240216 | 175000 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 51 | 20240216 | 174900 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 52 | 20240216 | 174800 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 53 | 20240216 | 174700 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 54 | 20240216 | 174600 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 55 | 20240216 | 174500 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 56 | 20240216 | 174400 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 57 | 20240216 | 174300 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 58 | 20240216 | 174200 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 59 | 20240216 | 174100 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 60 | 20240216 | 174000 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 61 | 20240216 | 173900 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 62 | 20240216 | 173800 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 5556 |
| 63 | 20240216 | 173700 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 64 | 20240216 | 173600 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 65 | 20240216 | 173500 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 66 | 20240216 | 173400 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 67 | 20240216 | 173300 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 68 | 20240216 | 173200 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 69 | 20240216 | 173100 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 70 | 20240216 | 173000 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 71 | 20240216 | 172900 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 72 | 20240216 | 172800 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 73 | 20240216 | 172700 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 74 | 20240216 | 172600 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 75 | 20240216 | 172500 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 76 | 20240216 | 172400 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 77 | 20240216 | 172300 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 78 | 20240216 | 172200 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 79 | 20240216 | 172100 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 80 | 20240216 | 172000 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 81 | 20240216 | 171900 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 82 | 20240216 | 171800 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 83 | 20240216 | 171700 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 84 | 20240216 | 171600 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 85 | 20240216 | 171500 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 86 | 20240216 | 171400 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 87 | 20240216 | 171300 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 88 | 20240216 | 171200 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 89 | 20240216 | 171100 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 90 | 20240216 | 171000 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 91 | 20240216 | 170900 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 92 | 20240216 | 170800 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 5556 |
| 93 | 20240216 | 170700 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 94 | 20240216 | 170600 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 95 | 20240216 | 170500 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 96 | 20240216 | 170400 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 97 | 20240216 | 170300 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 98 | 20240216 | 170200 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 99 | 20240216 | 170100 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 100 | 20240216 | 170000 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 101 | 20240216 | 165900 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 102 | 20240216 | 165800 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 103 | 20240216 | 165700 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 104 | 20240216 | 165600 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 105 | 20240216 | 165500 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 106 | 20240216 | 165400 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 107 | 20240216 | 165300 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 108 | 20240216 | 165200 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 109 | 20240216 | 165100 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 110 | 20240216 | 165000 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 111 | 20240216 | 164900 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 112 | 20240216 | 164800 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 113 | 20240216 | 164700 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 114 | 20240216 | 164600 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 115 | 20240216 | 164500 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 116 | 20240216 | 164400 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 117 | 20240216 | 164300 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 118 | 20240216 | 164200 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 119 | 20240216 | 164100 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 120 | 20240216 | 164000 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 121 | 20240216 | 163900 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 122 | 20240216 | 163800 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 5556 |
| 123 | 20240216 | 163700 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 124 | 20240216 | 163600 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 125 | 20240216 | 163500 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 126 | 20240216 | 163400 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 127 | 20240216 | 163300 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 128 | 20240216 | 163200 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 129 | 20240216 | 163100 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 130 | 20240216 | 163000 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 131 | 20240216 | 162900 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 132 | 20240216 | 162800 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 133 | 20240216 | 162700 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 134 | 20240216 | 162600 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 135 | 20240216 | 162500 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 136 | 20240216 | 162400 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 137 | 20240216 | 162300 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 138 | 20240216 | 162200 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 139 | 20240216 | 162100 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 140 | 20240216 | 162000 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 141 | 20240216 | 161900 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 142 | 20240216 | 161800 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 143 | 20240216 | 161700 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 144 | 20240216 | 161600 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 145 | 20240216 | 161500 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 146 | 20240216 | 161400 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 147 | 20240216 | 161300 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 148 | 20240216 | 161200 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 149 | 20240216 | 161100 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 150 | 20240216 | 161000 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 151 | 20240216 | 160900 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 152 | 20240216 | 160800 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 5556 |
| 153 | 20240216 | 160700 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 154 | 20240216 | 160600 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 155 | 20240216 | 160500 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 156 | 20240216 | 160400 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 157 | 20240216 | 160300 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 158 | 20240216 | 160200 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 159 | 20240216 | 160100 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 160 | 20240216 | 160000 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 161 | 20240216 | 155900 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 162 | 20240216 | 155800 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 163 | 20240216 | 155700 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 164 | 20240216 | 155600 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 165 | 20240216 | 155500 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 166 | 20240216 | 155400 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 167 | 20240216 | 155300 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 168 | 20240216 | 155200 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 169 | 20240216 | 155100 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 170 | 20240216 | 155000 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 171 | 20240216 | 154900 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 172 | 20240216 | 154800 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 173 | 20240216 | 154700 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 174 | 20240216 | 154600 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 175 | 20240216 | 154500 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 176 | 20240216 | 154400 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 177 | 20240216 | 154300 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 178 | 20240216 | 154200 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 179 | 20240216 | 154100 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 180 | 20240216 | 154000 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 181 | 20240216 | 153900 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 182 | 20240216 | 153800 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 5556 |
| 183 | 20240216 | 153700 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 184 | 20240216 | 153600 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 185 | 20240216 | 153500 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 186 | 20240216 | 153400 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 187 | 20240216 | 153300 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 188 | 20240216 | 153200 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 189 | 20240216 | 153100 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 190 | 20240216 | 153000 | 1389493850 | 5910 | 5910 | 5910 | 5910 | 5556 |
| 191 | 20240216 | 152900 | 1356657890 | 5890 | 5890 | 5890 | 5890 | 0 |
| 192 | 20240216 | 152800 | 1356657890 | 5890 | 5890 | 5890 | 5890 | 0 |
| 193 | 20240216 | 152700 | 1356657890 | 5890 | 5890 | 5890 | 5890 | 0 |
| 194 | 20240216 | 152600 | 1356657890 | 5890 | 5890 | 5890 | 5890 | 0 |
| 195 | 20240216 | 152500 | 1356657890 | 5890 | 5890 | 5890 | 5890 | 0 |
| 196 | 20240216 | 152400 | 1356657890 | 5890 | 5890 | 5890 | 5890 | 0 |
| 197 | 20240216 | 152300 | 1356657890 | 5890 | 5890 | 5890 | 5890 | 0 |
| 198 | 20240216 | 152200 | 1356657890 | 5890 | 5890 | 5890 | 5890 | 0 |
| 199 | 20240216 | 152100 | 1356657890 | 5890 | 5890 | 5890 | 5890 | 0 |
| 200 | 20240216 | 152000 | 1356657890 | 5890 | 5890 | 5890 | 5890 | 0 |
| 201 | 20240216 | 151900 | 1356657890 | 5890 | 5900 | 5900 | 5890 | 900 |
| 202 | 20240216 | 151800 | 1351348890 | 5900 | 5900 | 5900 | 5900 | 536 |
| 203 | 20240216 | 151700 | 1348186490 | 5900 | 5900 | 5900 | 5890 | 715 |
| 204 | 20240216 | 151600 | 1343970100 | 5900 | 5900 | 5900 | 5900 | 249 |
| 205 | 20240216 | 151500 | 1342501000 | 5890 | 5900 | 5900 | 5890 | 472 |
| 206 | 20240216 | 151400 | 1339716330 | 5890 | 5890 | 5890 | 5890 | 200 |
| 207 | 20240216 | 151300 | 1338538330 | 5890 | 5890 | 5890 | 5890 | 225 |
| 208 | 20240216 | 151200 | 1337213080 | 5890 | 5890 | 5890 | 5890 | 427 |
| 209 | 20240216 | 151100 | 1334698050 | 5890 | 5880 | 5890 | 5880 | 523 |
| 210 | 20240216 | 151000 | 1331622740 | 5900 | 5900 | 5900 | 5900 | 1578 |
| 211 | 20240216 | 150900 | 1322312540 | 5880 | 5880 | 5880 | 5880 | 585 |
| 212 | 20240216 | 150800 | 1318872740 | 5890 | 5890 | 5890 | 5890 | 300 |
| 213 | 20240216 | 150700 | 1317105740 | 5890 | 5890 | 5900 | 5890 | 16 |
| 214 | 20240216 | 150600 | 1317011480 | 5890 | 5890 | 5890 | 5890 | 403 |
| 215 | 20240216 | 150500 | 1314637810 | 5890 | 5890 | 5890 | 5890 | 1337 |
| 216 | 20240216 | 150400 | 1306762880 | 5880 | 5890 | 5890 | 5880 | 1558 |
| 217 | 20240216 | 150300 | 1297587230 | 5900 | 5900 | 5900 | 5900 | 173 |
| 218 | 20240216 | 150200 | 1296566530 | 5900 | 5890 | 5900 | 5890 | 419 |
| 219 | 20240216 | 150100 | 1294095430 | 5900 | 5890 | 5900 | 5890 | 486 |
| 220 | 20240216 | 150000 | 1291232880 | 5900 | 5900 | 5900 | 5900 | 111 |
| 221 | 20240216 | 145900 | 1290577980 | 5900 | 5900 | 5910 | 5900 | 262 |
| 222 | 20240216 | 145800 | 1289032170 | 5910 | 5910 | 5910 | 5900 | 1865 |
| 223 | 20240216 | 145700 | 1278023020 | 5900 | 5910 | 5910 | 5900 | 160 |
| 224 | 20240216 | 145600 | 1277077920 | 5910 | 5910 | 5910 | 5900 | 48 |
| 225 | 20240216 | 145500 | 1276794510 | 5910 | 5910 | 5910 | 5900 | 1007 |
| 226 | 20240216 | 145400 | 1270843150 | 5910 | 5900 | 5910 | 5900 | 156 |
| 227 | 20240216 | 145300 | 1269922630 | 5900 | 5900 | 5900 | 5890 | 667 |
| 228 | 20240216 | 145200 | 1265987550 | 5890 | 5900 | 5900 | 5890 | 96 |
| 229 | 20240216 | 145100 | 1265422090 | 5900 | 5900 | 5900 | 5890 | 221 |
| 230 | 20240216 | 145000 | 1264118200 | 5900 | 5900 | 5900 | 5900 | 101 |
| 231 | 20240216 | 144900 | 1263522300 | 5910 | 5910 | 5910 | 5890 | 2184 |
| 232 | 20240216 | 144800 | 1250634280 | 5910 | 5910 | 5910 | 5900 | 234 |
| 233 | 20240216 | 144700 | 1249252240 | 5910 | 5910 | 5910 | 5910 | 0 |
| 234 | 20240216 | 144600 | 1249252240 | 5910 | 5900 | 5910 | 5900 | 165 |
| 235 | 20240216 | 144500 | 1248277590 | 5910 | 5910 | 5910 | 5910 | 95 |
| 236 | 20240216 | 144400 | 1247716140 | 5910 | 5910 | 5910 | 5900 | 1608 |
| 237 | 20240216 | 144300 | 1238222860 | 5910 | 5900 | 5910 | 5900 | 291 |
| 238 | 20240216 | 144200 | 1236503070 | 5900 | 5900 | 5910 | 5900 | 329 |
| 239 | 20240216 | 144100 | 1234560620 | 5900 | 5900 | 5900 | 5900 | 529 |
| 240 | 20240216 | 144000 | 1231439520 | 5900 | 5900 | 5900 | 5900 | 101 |
| 241 | 20240216 | 143900 | 1230843620 | 5900 | 5900 | 5900 | 5900 | 91 |
| 242 | 20240216 | 143800 | 1230306720 | 5900 | 5910 | 5910 | 5900 | 471 |
| 243 | 20240216 | 143700 | 1227526360 | 5910 | 5910 | 5910 | 5910 | 114 |
| 244 | 20240216 | 143600 | 1226852620 | 5910 | 5910 | 5910 | 5910 | 53 |
| 245 | 20240216 | 143500 | 1226539390 | 5910 | 5910 | 5920 | 5910 | 508 |
| 246 | 20240216 | 143400 | 1223535600 | 5910 | 5920 | 5920 | 5910 | 90 |
| 247 | 20240216 | 143300 | 1223002840 | 5910 | 5910 | 5920 | 5910 | 53 |
| 248 | 20240216 | 143200 | 1222689600 | 5910 | 5920 | 5920 | 5910 | 226 |
| 249 | 20240216 | 143100 | 1221352720 | 5910 | 5910 | 5910 | 5910 | 1 |
| 250 | 20240216 | 143000 | 1221346810 | 5910 | 5910 | 5910 | 5910 | 341 |
| 251 | 20240216 | 142900 | 1219331500 | 5900 | 5920 | 5920 | 5900 | 326 |
| 252 | 20240216 | 142800 | 1217404610 | 5910 | 5920 | 5920 | 5910 | 5 |
| 253 | 20240216 | 142700 | 1217375030 | 5910 | 5910 | 5910 | 5910 | 128 |
| 254 | 20240216 | 142600 | 1216618550 | 5910 | 5910 | 5910 | 5910 | 1 |
| 255 | 20240216 | 142500 | 1216612640 | 5910 | 5900 | 5910 | 5900 | 385 |
| 256 | 20240216 | 142400 | 1214339860 | 5900 | 5900 | 5900 | 5900 | 183 |
| 257 | 20240216 | 142300 | 1213260160 | 5900 | 5910 | 5910 | 5900 | 233 |
| 258 | 20240216 | 142200 | 1211884190 | 5910 | 5910 | 5910 | 5910 | 85 |
| 259 | 20240216 | 142100 | 1211381840 | 5910 | 5910 | 5910 | 5900 | 683 |
| 260 | 20240216 | 142000 | 1207347310 | 5910 | 5910 | 5910 | 5910 | 50 |
| 261 | 20240216 | 141900 | 1207051810 | 5920 | 5920 | 5920 | 5920 | 148 |
| 262 | 20240216 | 141800 | 1206175650 | 5900 | 5900 | 5900 | 5900 | 715 |
| 263 | 20240216 | 141700 | 1201957150 | 5900 | 5910 | 5910 | 5900 | 1387 |
| 264 | 20240216 | 141600 | 1193771850 | 5910 | 5910 | 5910 | 5910 | 306 |
| 265 | 20240216 | 141500 | 1191963390 | 5910 | 5910 | 5910 | 5910 | 0 |
| 266 | 20240216 | 141400 | 1191963390 | 5910 | 5910 | 5910 | 5910 | 121 |
| 267 | 20240216 | 141300 | 1191248280 | 5900 | 5900 | 5900 | 5900 | 515 |
| 268 | 20240216 | 141200 | 1188209780 | 5910 | 5910 | 5910 | 5910 | 171 |
| 269 | 20240216 | 141100 | 1187199170 | 5900 | 5900 | 5910 | 5900 | 1770 |
| 270 | 20240216 | 141000 | 1176744480 | 5900 | 5900 | 5900 | 5900 | 800 |
| 271 | 20240216 | 140900 | 1172024480 | 5900 | 5890 | 5900 | 5880 | 1707 |
| 272 | 20240216 | 140800 | 1161970830 | 5890 | 5890 | 5890 | 5890 | 101 |
| 273 | 20240216 | 140700 | 1161375940 | 5890 | 5890 | 5890 | 5890 | 1 |
| 274 | 20240216 | 140600 | 1161370050 | 5900 | 5900 | 5900 | 5900 | 3 |
| 275 | 20240216 | 140500 | 1161352350 | 5880 | 5880 | 5880 | 5880 | 200 |
| 276 | 20240216 | 140400 | 1160176350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 277 | 20240216 | 140300 | 1160176350 | 5900 | 5900 | 5900 | 5900 | 11 |
| 278 | 20240216 | 140200 | 1160111450 | 5880 | 5890 | 5890 | 5880 | 359 |
| 279 | 20240216 | 140100 | 1158000130 | 5880 | 5880 | 5880 | 5880 | 108 |
| 280 | 20240216 | 140000 | 1157365090 | 5880 | 5880 | 5880 | 5880 | 0 |
| 281 | 20240216 | 135900 | 1157365090 | 5880 | 5890 | 5890 | 5880 | 1102 |
| 282 | 20240216 | 135800 | 1150874470 | 5890 | 5890 | 5890 | 5890 | 926 |
| 283 | 20240216 | 135700 | 1145420330 | 5890 | 5910 | 5910 | 5890 | 163 |
| 284 | 20240216 | 135600 | 1144457800 | 5910 | 5910 | 5910 | 5910 | 125 |
| 285 | 20240216 | 135500 | 1143719050 | 5900 | 5900 | 5900 | 5900 | 88 |
| 286 | 20240216 | 135400 | 1143199850 | 5900 | 5900 | 5900 | 5900 | 112 |
| 287 | 20240216 | 135300 | 1142539050 | 5900 | 5900 | 5900 | 5900 | 289 |
| 288 | 20240216 | 135200 | 1140833950 | 5900 | 5900 | 5900 | 5900 | 3 |
| 289 | 20240216 | 135100 | 1140816250 | 5900 | 5900 | 5900 | 5900 | 4815 |
| 290 | 20240216 | 135000 | 1112407750 | 5910 | 5910 | 5910 | 5910 | 89 |
| 291 | 20240216 | 134900 | 1111881760 | 5910 | 5910 | 5910 | 5900 | 2692 |
| 292 | 20240216 | 134800 | 1095972890 | 5920 | 5920 | 5920 | 5910 | 455 |
| 293 | 20240216 | 134700 | 1093282770 | 5920 | 5920 | 5920 | 5910 | 184 |
| 294 | 20240216 | 134600 | 1092193990 | 5920 | 5910 | 5920 | 5910 | 774 |
| 295 | 20240216 | 134500 | 1087611930 | 5910 | 5930 | 5930 | 5910 | 268 |
| 296 | 20240216 | 134400 | 1086025580 | 5920 | 5920 | 5920 | 5910 | 108 |
| 297 | 20240216 | 134300 | 1085386340 | 5910 | 5920 | 5920 | 5910 | 1265 |
| 298 | 20240216 | 134200 | 1077899230 | 5920 | 5910 | 5920 | 5910 | 3653 |
| 299 | 20240216 | 134100 | 1056274470 | 5910 | 5900 | 5920 | 5900 | 831 |
| 300 | 20240216 | 134000 | 1051361760 | 5900 | 5910 | 5920 | 5900 | 408 |
| 301 | 20240216 | 133900 | 1048951520 | 5910 | 5910 | 5910 | 5910 | 150 |
| 302 | 20240216 | 133800 | 1048065020 | 5910 | 5910 | 5910 | 5910 | 2149 |
| 303 | 20240216 | 133700 | 1035364430 | 5900 | 5900 | 5900 | 5900 | 0 |
| 304 | 20240216 | 133600 | 1035364430 | 5900 | 5910 | 5910 | 5900 | 13 |
| 305 | 20240216 | 133500 | 1035287680 | 5890 | 5900 | 5900 | 5890 | 948 |
| 306 | 20240216 | 133400 | 1029694550 | 5900 | 5890 | 5900 | 5890 | 206 |
| 307 | 20240216 | 133300 | 1028480240 | 5890 | 5890 | 5890 | 5890 | 174 |
| 308 | 20240216 | 133200 | 1027455380 | 5890 | 5910 | 5910 | 5890 | 2409 |
| 309 | 20240216 | 133100 | 1013229040 | 5910 | 5890 | 5910 | 5890 | 542 |
| 310 | 20240216 | 133000 | 1010031090 | 5890 | 5890 | 5890 | 5890 | 2386 |
| 311 | 20240216 | 132900 | 995977550 | 5890 | 5890 | 5890 | 5890 | 1114 |
| 312 | 20240216 | 132800 | 989416090 | 5900 | 5900 | 5900 | 5890 | 1002 |
| 313 | 20240216 | 132700 | 983504300 | 5900 | 5900 | 5900 | 5900 | 60 |
| 314 | 20240216 | 132600 | 983150300 | 5900 | 5880 | 5910 | 5870 | 328 |
| 315 | 20240216 | 132500 | 981218600 | 5880 | 5880 | 5890 | 5880 | 380 |
| 316 | 20240216 | 132400 | 978984150 | 5880 | 5880 | 5880 | 5880 | 338 |
| 317 | 20240216 | 132300 | 976996710 | 5880 | 5900 | 5910 | 5880 | 1507 |
| 318 | 20240216 | 132200 | 968128180 | 5910 | 5900 | 5910 | 5900 | 33 |
| 319 | 20240216 | 132100 | 967933160 | 5890 | 5910 | 5910 | 5890 | 1100 |
| 320 | 20240216 | 132000 | 961439430 | 5910 | 5890 | 5910 | 5890 | 1741 |
| 321 | 20240216 | 131900 | 951151970 | 5900 | 5890 | 5910 | 5890 | 430 |
| 322 | 20240216 | 131800 | 948616730 | 5900 | 5890 | 5900 | 5890 | 244 |
| 323 | 20240216 | 131700 | 947178130 | 5890 | 5900 | 5920 | 5890 | 2090 |
| 324 | 20240216 | 131600 | 934829360 | 5890 | 5890 | 5890 | 5890 | 164 |
| 325 | 20240216 | 131500 | 933863400 | 5880 | 5880 | 5900 | 5880 | 1541 |
| 326 | 20240216 | 131400 | 924788290 | 5890 | 5890 | 5890 | 5890 | 100 |
| 327 | 20240216 | 131300 | 924199290 | 5890 | 5890 | 5890 | 5890 | 4 |
| 328 | 20240216 | 131200 | 924175730 | 5890 | 5890 | 5890 | 5890 | 0 |
| 329 | 20240216 | 131100 | 924175730 | 5890 | 5880 | 5890 | 5880 | 336 |
| 330 | 20240216 | 131000 | 922200020 | 5880 | 5880 | 5880 | 5880 | 191 |
| 331 | 20240216 | 130900 | 921076940 | 5880 | 5890 | 5890 | 5880 | 96 |
| 332 | 20240216 | 130800 | 920512420 | 5870 | 5880 | 5880 | 5870 | 1306 |
| 333 | 20240216 | 130700 | 912833340 | 5870 | 5880 | 5880 | 5870 | 174 |
| 334 | 20240216 | 130600 | 911810330 | 5880 | 5900 | 5900 | 5880 | 1721 |
| 335 | 20240216 | 130500 | 901672700 | 5900 | 5910 | 5910 | 5900 | 889 |
| 336 | 20240216 | 130400 | 896419380 | 5920 | 5900 | 5920 | 5900 | 699 |
| 337 | 20240216 | 130300 | 892284220 | 5900 | 5900 | 5900 | 5900 | 772 |
| 338 | 20240216 | 130200 | 887729420 | 5900 | 5920 | 5920 | 5900 | 3219 |
| 339 | 20240216 | 130100 | 868696390 | 5910 | 5890 | 5910 | 5890 | 5538 |
| 340 | 20240216 | 130000 | 836004210 | 5890 | 5880 | 5900 | 5880 | 1862 |
| 341 | 20240216 | 125900 | 825034730 | 5870 | 5860 | 5870 | 5850 | 3889 |
| 342 | 20240216 | 125800 | 802207150 | 5860 | 5860 | 5860 | 5860 | 707 |
| 343 | 20240216 | 125700 | 798064130 | 5860 | 5860 | 5860 | 5850 | 2404 |
| 344 | 20240216 | 125600 | 783996690 | 5850 | 5860 | 5860 | 5850 | 278 |
| 345 | 20240216 | 125500 | 782369110 | 5860 | 5860 | 5870 | 5860 | 1817 |
| 346 | 20240216 | 125400 | 771718490 | 5870 | 5860 | 5870 | 5860 | 181 |
| 347 | 20240216 | 125300 | 770656030 | 5870 | 5860 | 5870 | 5860 | 946 |
| 348 | 20240216 | 125200 | 765111540 | 5860 | 5850 | 5870 | 5850 | 1584 |
| 349 | 20240216 | 125100 | 755842360 | 5870 | 5860 | 5870 | 5850 | 3341 |
| 350 | 20240216 | 125000 | 736294590 | 5860 | 5860 | 5860 | 5860 | 1564 |
| 351 | 20240216 | 124900 | 727129550 | 5870 | 5870 | 5870 | 5860 | 306 |
| 352 | 20240216 | 124800 | 725333570 | 5870 | 5880 | 5880 | 5870 | 1627 |
| 353 | 20240216 | 124700 | 715783050 | 5870 | 5900 | 5900 | 5870 | 2652 |
| 354 | 20240216 | 124600 | 700189290 | 5890 | 5880 | 5890 | 5880 | 944 |
| 355 | 20240216 | 124500 | 694630160 | 5880 | 5890 | 5900 | 5880 | 337 |
| 356 | 20240216 | 124400 | 692646130 | 5900 | 5890 | 5900 | 5890 | 857 |
| 357 | 20240216 | 124300 | 687598340 | 5890 | 5890 | 5890 | 5890 | 1709 |
| 358 | 20240216 | 124200 | 677532330 | 5880 | 5880 | 5890 | 5880 | 1197 |
| 359 | 20240216 | 124100 | 670493870 | 5880 | 5900 | 5900 | 5880 | 1242 |
| 360 | 20240216 | 124000 | 663176460 | 5900 | 5880 | 5900 | 5880 | 6041 |
| 361 | 20240216 | 123900 | 627631390 | 5870 | 5870 | 5870 | 5870 | 800 |
| 362 | 20240216 | 123800 | 622935390 | 5860 | 5860 | 5870 | 5860 | 798 |
| 363 | 20240216 | 123700 | 618254690 | 5870 | 5870 | 5880 | 5860 | 1870 |
| 364 | 20240216 | 123600 | 607271830 | 5870 | 5870 | 5880 | 5870 | 323 |
| 365 | 20240216 | 123500 | 605374470 | 5870 | 5860 | 5870 | 5860 | 2860 |
| 366 | 20240216 | 123400 | 588586810 | 5860 | 5860 | 5860 | 5850 | 990 |
| 367 | 20240216 | 123300 | 582787740 | 5860 | 5860 | 5860 | 5860 | 118 |
| 368 | 20240216 | 123200 | 582096260 | 5850 | 5850 | 5850 | 5850 | 1878 |
| 369 | 20240216 | 123100 | 571109960 | 5840 | 5850 | 5850 | 5840 | 596 |
| 370 | 20240216 | 123000 | 567627360 | 5850 | 5850 | 5850 | 5850 | 100 |
| 371 | 20240216 | 122900 | 567042360 | 5850 | 5840 | 5850 | 5840 | 3175 |
| 372 | 20240216 | 122800 | 548487700 | 5840 | 5830 | 5840 | 5830 | 124 |
| 373 | 20240216 | 122700 | 547763730 | 5830 | 5840 | 5840 | 5830 | 339 |
| 374 | 20240216 | 122600 | 545785970 | 5840 | 5830 | 5840 | 5830 | 600 |
| 375 | 20240216 | 122500 | 542284090 | 5830 | 5830 | 5830 | 5830 | 2097 |
| 376 | 20240216 | 122400 | 530058580 | 5830 | 5830 | 5830 | 5820 | 526 |
| 377 | 20240216 | 122300 | 526992020 | 5830 | 5830 | 5830 | 5830 | 292 |
| 378 | 20240216 | 122200 | 525289660 | 5820 | 5820 | 5820 | 5820 | 0 |
| 379 | 20240216 | 122100 | 525289660 | 5820 | 5820 | 5820 | 5820 | 300 |
| 380 | 20240216 | 122000 | 523543660 | 5820 | 5820 | 5820 | 5820 | 500 |
| 381 | 20240216 | 121900 | 520633660 | 5820 | 5820 | 5820 | 5820 | 1 |
| 382 | 20240216 | 121800 | 520627840 | 5820 | 5820 | 5820 | 5820 | 301 |
| 383 | 20240216 | 121700 | 518876020 | 5820 | 5820 | 5820 | 5820 | 0 |
| 384 | 20240216 | 121600 | 518876020 | 5820 | 5820 | 5820 | 5820 | 0 |
| 385 | 20240216 | 121500 | 518876020 | 5820 | 5820 | 5820 | 5820 | 0 |
| 386 | 20240216 | 121400 | 518876020 | 5820 | 5820 | 5820 | 5820 | 0 |
| 387 | 20240216 | 121300 | 518876020 | 5820 | 5830 | 5830 | 5820 | 2001 |
| 388 | 20240216 | 121200 | 507229190 | 5830 | 5830 | 5830 | 5830 | 402 |
| 389 | 20240216 | 121100 | 504885530 | 5830 | 5830 | 5830 | 5830 | 0 |
| 390 | 20240216 | 121000 | 504885530 | 5830 | 5840 | 5840 | 5830 | 913 |
| 391 | 20240216 | 120900 | 499562710 | 5840 | 5840 | 5840 | 5840 | 500 |
| 392 | 20240216 | 120800 | 496642710 | 5850 | 5830 | 5850 | 5830 | 526 |
| 393 | 20240216 | 120700 | 493572710 | 5830 | 5830 | 5830 | 5830 | 395 |
| 394 | 20240216 | 120600 | 491269860 | 5840 | 5830 | 5840 | 5830 | 6085 |
| 395 | 20240216 | 120500 | 455786340 | 5830 | 5830 | 5830 | 5830 | 102 |
| 396 | 20240216 | 120400 | 455191680 | 5830 | 5830 | 5830 | 5830 | 145 |
| 397 | 20240216 | 120300 | 454346330 | 5830 | 5830 | 5830 | 5830 | 2 |
| 398 | 20240216 | 120200 | 454334670 | 5830 | 5830 | 5830 | 5830 | 166 |
| 399 | 20240216 | 120100 | 453366890 | 5830 | 5820 | 5830 | 5820 | 441 |
| 400 | 20240216 | 120000 | 450798200 | 5830 | 5830 | 5830 | 5830 | 1 |
| 401 | 20240216 | 115900 | 450792370 | 5820 | 5830 | 5830 | 5820 | 125 |
| 402 | 20240216 | 115800 | 450063770 | 5830 | 5830 | 5830 | 5830 | 208 |
| 403 | 20240216 | 115700 | 448851130 | 5830 | 5830 | 5830 | 5830 | 32 |
| 404 | 20240216 | 115600 | 448664570 | 5830 | 5830 | 5830 | 5830 | 108 |
| 405 | 20240216 | 115500 | 448034930 | 5830 | 5820 | 5830 | 5820 | 461 |
| 406 | 20240216 | 115400 | 445350780 | 5830 | 5830 | 5830 | 5830 | 139 |
| 407 | 20240216 | 115300 | 444540410 | 5810 | 5820 | 5820 | 5810 | 112 |
| 408 | 20240216 | 115200 | 443889090 | 5810 | 5810 | 5810 | 5810 | 750 |
| 409 | 20240216 | 115100 | 439531590 | 5820 | 5820 | 5820 | 5820 | 0 |
| 410 | 20240216 | 115000 | 439531590 | 5820 | 5820 | 5820 | 5820 | 901 |
| 411 | 20240216 | 114900 | 434287770 | 5820 | 5820 | 5820 | 5820 | 0 |
| 412 | 20240216 | 114800 | 434287770 | 5820 | 5820 | 5820 | 5820 | 0 |
| 413 | 20240216 | 114700 | 434287770 | 5820 | 5820 | 5820 | 5820 | 2254 |
| 414 | 20240216 | 114600 | 421169490 | 5820 | 5820 | 5820 | 5820 | 520 |
| 415 | 20240216 | 114500 | 418143090 | 5820 | 5820 | 5820 | 5820 | 10 |
| 416 | 20240216 | 114400 | 418084890 | 5820 | 5820 | 5820 | 5820 | 0 |
| 417 | 20240216 | 114300 | 418084890 | 5820 | 5830 | 5830 | 5820 | 192 |
| 418 | 20240216 | 114200 | 416966030 | 5820 | 5820 | 5820 | 5820 | 90 |
| 419 | 20240216 | 114100 | 416442230 | 5820 | 5820 | 5820 | 5820 | 0 |
| 420 | 20240216 | 114000 | 416442230 | 5820 | 5820 | 5820 | 5820 | 302 |
| 421 | 20240216 | 113900 | 414684590 | 5820 | 5820 | 5820 | 5820 | 1955 |
| 422 | 20240216 | 113800 | 403306490 | 5820 | 5820 | 5820 | 5820 | 28 |
| 423 | 20240216 | 113700 | 403143530 | 5820 | 5820 | 5820 | 5820 | 10 |
| 424 | 20240216 | 113600 | 403085330 | 5830 | 5830 | 5830 | 5830 | 0 |
| 425 | 20240216 | 113500 | 403085330 | 5830 | 5830 | 5830 | 5830 | 103 |
| 426 | 20240216 | 113400 | 402484840 | 5830 | 5830 | 5830 | 5830 | 0 |
| 427 | 20240216 | 113300 | 402484840 | 5830 | 5830 | 5830 | 5830 | 0 |
| 428 | 20240216 | 113200 | 402484840 | 5830 | 5830 | 5830 | 5830 | 123 |
| 429 | 20240216 | 113100 | 401767750 | 5830 | 5820 | 5830 | 5820 | 100 |
| 430 | 20240216 | 113000 | 401185070 | 5820 | 5820 | 5820 | 5820 | 732 |
| 431 | 20240216 | 112900 | 396924830 | 5820 | 5820 | 5820 | 5820 | 0 |
| 432 | 20240216 | 112800 | 396924830 | 5820 | 5820 | 5820 | 5820 | 150 |
| 433 | 20240216 | 112700 | 396051830 | 5800 | 5800 | 5800 | 5800 | 0 |
| 434 | 20240216 | 112600 | 396051830 | 5800 | 5800 | 5800 | 5800 | 69 |
| 435 | 20240216 | 112500 | 395651630 | 5820 | 5810 | 5820 | 5810 | 175 |
| 436 | 20240216 | 112400 | 394633160 | 5810 | 5810 | 5810 | 5810 | 0 |
| 437 | 20240216 | 112300 | 394633160 | 5810 | 5810 | 5810 | 5810 | 1 |
| 438 | 20240216 | 112200 | 394627350 | 5810 | 5810 | 5810 | 5810 | 2013 |
| 439 | 20240216 | 112100 | 382931820 | 5810 | 5810 | 5810 | 5810 | 0 |
| 440 | 20240216 | 112000 | 382931820 | 5810 | 5810 | 5810 | 5810 | 99 |
| 441 | 20240216 | 111900 | 382356630 | 5820 | 5820 | 5820 | 5820 | 440 |
| 442 | 20240216 | 111800 | 379795830 | 5820 | 5820 | 5820 | 5820 | 891 |
| 443 | 20240216 | 111700 | 374610210 | 5820 | 5820 | 5820 | 5820 | 113 |
| 444 | 20240216 | 111600 | 373952550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 445 | 20240216 | 111500 | 373952550 | 5820 | 5820 | 5820 | 5820 | 1 |
| 446 | 20240216 | 111400 | 373946730 | 5810 | 5810 | 5810 | 5810 | 140 |
| 447 | 20240216 | 111300 | 373133330 | 5790 | 5790 | 5790 | 5790 | 0 |
| 448 | 20240216 | 111200 | 373133330 | 5790 | 5800 | 5800 | 5790 | 1178 |
| 449 | 20240216 | 111100 | 366308620 | 5800 | 5800 | 5800 | 5800 | 0 |
| 450 | 20240216 | 111000 | 366308620 | 5800 | 5800 | 5800 | 5800 | 34 |
| 451 | 20240216 | 110900 | 366111420 | 5800 | 5800 | 5800 | 5800 | 0 |
| 452 | 20240216 | 110800 | 366111420 | 5800 | 5800 | 5800 | 5800 | 690 |
| 453 | 20240216 | 110700 | 362109420 | 5800 | 5800 | 5800 | 5800 | 0 |
| 454 | 20240216 | 110600 | 362109420 | 5800 | 5800 | 5800 | 5800 | 216 |
| 455 | 20240216 | 110500 | 360856620 | 5810 | 5810 | 5810 | 5810 | 300 |
| 456 | 20240216 | 110400 | 359113620 | 5810 | 5800 | 5810 | 5800 | 1315 |
| 457 | 20240216 | 110300 | 351484470 | 5800 | 5800 | 5800 | 5800 | 1 |
| 458 | 20240216 | 110200 | 351478670 | 5800 | 5800 | 5800 | 5800 | 878 |
| 459 | 20240216 | 110100 | 346386270 | 5810 | 5800 | 5810 | 5800 | 476 |
| 460 | 20240216 | 110000 | 343624240 | 5810 | 5810 | 5810 | 5810 | 185 |
| 461 | 20240216 | 105900 | 342549390 | 5810 | 5810 | 5810 | 5810 | 0 |
| 462 | 20240216 | 105800 | 342549390 | 5810 | 5810 | 5810 | 5810 | 0 |
| 463 | 20240216 | 105700 | 342549390 | 5810 | 5810 | 5810 | 5810 | 0 |
| 464 | 20240216 | 105600 | 342549390 | 5810 | 5800 | 5810 | 5800 | 96 |
| 465 | 20240216 | 105500 | 341991650 | 5810 | 5810 | 5810 | 5810 | 97 |
| 466 | 20240216 | 105400 | 341428080 | 5800 | 5800 | 5800 | 5800 | 1 |
| 467 | 20240216 | 105300 | 341422280 | 5810 | 5800 | 5810 | 5800 | 149 |
| 468 | 20240216 | 105200 | 340556600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 469 | 20240216 | 105100 | 340556600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 470 | 20240216 | 105000 | 340556600 | 5800 | 5800 | 5800 | 5800 | 1 |
| 471 | 20240216 | 104900 | 340550800 | 5800 | 5800 | 5800 | 5800 | 0 |
| 472 | 20240216 | 104800 | 340550800 | 5800 | 5810 | 5810 | 5800 | 2389 |
| 473 | 20240216 | 104700 | 326694590 | 5810 | 5810 | 5810 | 5810 | 9 |
| 474 | 20240216 | 104600 | 326642300 | 5810 | 5810 | 5810 | 5810 | 16 |
| 475 | 20240216 | 104500 | 326549340 | 5810 | 5810 | 5810 | 5810 | 0 |
| 476 | 20240216 | 104400 | 326549340 | 5810 | 5810 | 5810 | 5810 | 4 |
| 477 | 20240216 | 104300 | 326526100 | 5820 | 5820 | 5820 | 5820 | 4 |
| 478 | 20240216 | 104200 | 326502820 | 5800 | 5810 | 5810 | 5800 | 20 |
| 479 | 20240216 | 104100 | 326386790 | 5800 | 5800 | 5800 | 5800 | 0 |
| 480 | 20240216 | 104000 | 326386790 | 5800 | 5800 | 5800 | 5800 | 1 |
| 481 | 20240216 | 103900 | 326380990 | 5800 | 5820 | 5820 | 5800 | 143 |
| 482 | 20240216 | 103800 | 325549730 | 5820 | 5820 | 5820 | 5820 | 216 |
| 483 | 20240216 | 103700 | 324292610 | 5820 | 5800 | 5820 | 5800 | 16 |
| 484 | 20240216 | 103600 | 324199590 | 5800 | 5820 | 5820 | 5800 | 234 |
| 485 | 20240216 | 103500 | 322839530 | 5810 | 5810 | 5810 | 5810 | 100 |
| 486 | 20240216 | 103400 | 322258530 | 5810 | 5810 | 5810 | 5810 | 200 |
| 487 | 20240216 | 103300 | 321096530 | 5820 | 5820 | 5820 | 5820 | 2 |
| 488 | 20240216 | 103200 | 321084890 | 5820 | 5820 | 5820 | 5820 | 1 |
| 489 | 20240216 | 103100 | 321079070 | 5820 | 5820 | 5820 | 5820 | 147 |
| 490 | 20240216 | 103000 | 320223530 | 5820 | 5820 | 5820 | 5820 | 120 |
| 491 | 20240216 | 102900 | 319525130 | 5820 | 5820 | 5820 | 5820 | 0 |
| 492 | 20240216 | 102800 | 319525130 | 5820 | 5810 | 5820 | 5810 | 181 |
| 493 | 20240216 | 102700 | 318472210 | 5810 | 5810 | 5810 | 5810 | 0 |
| 494 | 20240216 | 102600 | 318472210 | 5810 | 5810 | 5810 | 5810 | 1049 |
| 495 | 20240216 | 102500 | 312377520 | 5800 | 5800 | 5800 | 5800 | 100 |
| 496 | 20240216 | 102400 | 311797520 | 5810 | 5810 | 5810 | 5810 | 0 |
| 497 | 20240216 | 102300 | 311797520 | 5810 | 5810 | 5810 | 5810 | 502 |
| 498 | 20240216 | 102200 | 308880900 | 5810 | 5820 | 5820 | 5810 | 202 |
| 499 | 20240216 | 102100 | 307705560 | 5810 | 5810 | 5810 | 5810 | 712 |
| 500 | 20240216 | 102000 | 303568840 | 5810 | 5800 | 5810 | 5800 | 817 |
| 501 | 20240216 | 101900 | 298829370 | 5800 | 5800 | 5800 | 5800 | 100 |
| 502 | 20240216 | 101800 | 298249370 | 5810 | 5810 | 5810 | 5810 | 5 |
| 503 | 20240216 | 101700 | 298220320 | 5800 | 5800 | 5800 | 5800 | 35 |
| 504 | 20240216 | 101600 | 298017320 | 5810 | 5810 | 5810 | 5810 | 0 |
| 505 | 20240216 | 101500 | 298017320 | 5810 | 5810 | 5810 | 5810 | 100 |
| 506 | 20240216 | 101400 | 297436320 | 5810 | 5810 | 5810 | 5810 | 101 |
| 507 | 20240216 | 101300 | 296849510 | 5800 | 5800 | 5810 | 5800 | 519 |
| 508 | 20240216 | 101200 | 293839280 | 5800 | 5800 | 5800 | 5800 | 10 |
| 509 | 20240216 | 101100 | 293781280 | 5800 | 5800 | 5800 | 5800 | 231 |
| 510 | 20240216 | 101000 | 292441480 | 5810 | 5810 | 5810 | 5810 | 30 |
| 511 | 20240216 | 100900 | 292267180 | 5810 | 5810 | 5810 | 5800 | 190 |
| 512 | 20240216 | 100800 | 291163780 | 5810 | 5810 | 5810 | 5810 | 947 |
| 513 | 20240216 | 100700 | 285661710 | 5810 | 5810 | 5810 | 5810 | 103 |
| 514 | 20240216 | 100600 | 285063280 | 5820 | 5810 | 5820 | 5810 | 5 |
| 515 | 20240216 | 100500 | 285034190 | 5810 | 5820 | 5820 | 5810 | 771 |
| 516 | 20240216 | 100400 | 280553670 | 5820 | 5790 | 5820 | 5790 | 3230 |
| 517 | 20240216 | 100300 | 261784150 | 5810 | 5810 | 5810 | 5810 | 4 |
| 518 | 20240216 | 100200 | 261760910 | 5800 | 5780 | 5800 | 5780 | 1141 |
| 519 | 20240216 | 100100 | 255159910 | 5800 | 5790 | 5800 | 5790 | 3117 |
| 520 | 20240216 | 100000 | 237098610 | 5800 | 5800 | 5800 | 5800 | 5 |
| 521 | 20240216 | 095900 | 237069610 | 5790 | 5790 | 5790 | 5790 | 175 |
| 522 | 20240216 | 095800 | 236056360 | 5790 | 5790 | 5790 | 5790 | 140 |
| 523 | 20240216 | 095700 | 235245760 | 5800 | 5800 | 5800 | 5800 | 0 |
| 524 | 20240216 | 095600 | 235245760 | 5800 | 5800 | 5800 | 5800 | 47 |
| 525 | 20240216 | 095500 | 234973160 | 5780 | 5780 | 5780 | 5780 | 18 |
| 526 | 20240216 | 095400 | 234869120 | 5790 | 5790 | 5790 | 5790 | 692 |
| 527 | 20240216 | 095300 | 230862440 | 5800 | 5800 | 5800 | 5800 | 866 |
| 528 | 20240216 | 095200 | 225839640 | 5800 | 5800 | 5800 | 5800 | 1668 |
| 529 | 20240216 | 095100 | 216165240 | 5800 | 5780 | 5800 | 5780 | 4449 |
| 530 | 20240216 | 095000 | 190404900 | 5770 | 5770 | 5770 | 5770 | 0 |
| 531 | 20240216 | 094900 | 190404900 | 5770 | 5770 | 5770 | 5770 | 445 |
| 532 | 20240216 | 094800 | 187837250 | 5790 | 5770 | 5790 | 5770 | 46 |
| 533 | 20240216 | 094700 | 187571490 | 5770 | 5770 | 5770 | 5770 | 0 |
| 534 | 20240216 | 094600 | 187571490 | 5770 | 5790 | 5790 | 5770 | 77 |
| 535 | 20240216 | 094500 | 187127160 | 5770 | 5770 | 5770 | 5770 | 929 |
| 536 | 20240216 | 094400 | 181766830 | 5770 | 5790 | 5790 | 5770 | 595 |
| 537 | 20240216 | 094300 | 178330020 | 5780 | 5780 | 5780 | 5780 | 17 |
| 538 | 20240216 | 094200 | 178231760 | 5790 | 5780 | 5790 | 5780 | 300 |
| 539 | 20240216 | 094100 | 176495760 | 5780 | 5780 | 5780 | 5780 | 230 |
| 540 | 20240216 | 094000 | 175166360 | 5780 | 5780 | 5780 | 5780 | 550 |
| 541 | 20240216 | 093900 | 171987360 | 5780 | 5780 | 5780 | 5780 | 19 |
| 542 | 20240216 | 093800 | 171877540 | 5770 | 5770 | 5770 | 5770 | 6 |
| 543 | 20240216 | 093700 | 171842920 | 5770 | 5770 | 5770 | 5770 | 701 |
| 544 | 20240216 | 093600 | 167798150 | 5770 | 5770 | 5770 | 5770 | 300 |
| 545 | 20240216 | 093500 | 166067150 | 5790 | 5790 | 5790 | 5790 | 150 |
| 546 | 20240216 | 093400 | 165198650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 547 | 20240216 | 093300 | 165198650 | 5800 | 5770 | 5800 | 5770 | 142 |
| 548 | 20240216 | 093200 | 164379180 | 5770 | 5780 | 5780 | 5770 | 155 |
| 549 | 20240216 | 093100 | 163483700 | 5770 | 5770 | 5770 | 5770 | 10 |
| 550 | 20240216 | 093000 | 163426000 | 5770 | 5780 | 5780 | 5770 | 275 |
| 551 | 20240216 | 092900 | 161837240 | 5780 | 5790 | 5790 | 5780 | 795 |
| 552 | 20240216 | 092800 | 157241140 | 5790 | 5800 | 5800 | 5780 | 436 |
| 553 | 20240216 | 092700 | 154715890 | 5780 | 5780 | 5780 | 5780 | 219 |
| 554 | 20240216 | 092600 | 153450070 | 5780 | 5790 | 5790 | 5780 | 1122 |
| 555 | 20240216 | 092500 | 146962820 | 5780 | 5780 | 5780 | 5780 | 600 |
| 556 | 20240216 | 092400 | 143494820 | 5780 | 5780 | 5780 | 5780 | 440 |
| 557 | 20240216 | 092300 | 140951620 | 5780 | 5800 | 5800 | 5780 | 3660 |
| 558 | 20240216 | 092200 | 119760290 | 5800 | 5800 | 5800 | 5800 | 131 |
| 559 | 20240216 | 092100 | 119000490 | 5800 | 5800 | 5810 | 5800 | 279 |
| 560 | 20240216 | 092000 | 117382180 | 5800 | 5800 | 5800 | 5800 | 152 |
| 561 | 20240216 | 091900 | 116500580 | 5800 | 5800 | 5800 | 5800 | 1750 |
| 562 | 20240216 | 091800 | 106350580 | 5800 | 5800 | 5800 | 5800 | 150 |
| 563 | 20240216 | 091700 | 105480580 | 5800 | 5800 | 5800 | 5790 | 630 |
| 564 | 20240216 | 091600 | 101831580 | 5790 | 5800 | 5800 | 5790 | 301 |
| 565 | 20240216 | 091500 | 100086770 | 5800 | 5790 | 5800 | 5790 | 1218 |
| 566 | 20240216 | 091400 | 93032880 | 5790 | 5800 | 5810 | 5790 | 554 |
| 567 | 20240216 | 091300 | 89820370 | 5800 | 5800 | 5810 | 5790 | 1284 |
| 568 | 20240216 | 091200 | 82381290 | 5810 | 5800 | 5810 | 5790 | 642 |
| 569 | 20240216 | 091100 | 78658010 | 5800 | 5810 | 5810 | 5800 | 2051 |
| 570 | 20240216 | 091000 | 66749670 | 5820 | 5820 | 5820 | 5820 | 646 |
| 571 | 20240216 | 090900 | 62989950 | 5820 | 5830 | 5830 | 5820 | 978 |
| 572 | 20240216 | 090800 | 57295020 | 5830 | 5830 | 5830 | 5830 | 494 |
| 573 | 20240216 | 090700 | 54415000 | 5830 | 5830 | 5830 | 5820 | 825 |
| 574 | 20240216 | 090600 | 49605580 | 5830 | 5820 | 5830 | 5810 | 651 |
| 575 | 20240216 | 090500 | 45816770 | 5820 | 5830 | 5830 | 5820 | 499 |
| 576 | 20240216 | 090400 | 42909300 | 5830 | 5830 | 5830 | 5830 | 7 |
| 577 | 20240216 | 090300 | 42868490 | 5810 | 5820 | 5830 | 5810 | 352 |
| 578 | 20240216 | 090200 | 40818380 | 5800 | 5840 | 5840 | 5800 | 3002 |
| 579 | 20240216 | 090100 | 23345870 | 5840 | 5840 | 5890 | 5840 | 1142 |
| 580 | 20240216 | 090000 | 16666130 | 5830 | 5850 | 5850 | 5830 | 2856 |