32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 191100 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 2476 |
| 3 | 20240216 | 191000 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 4 | 20240216 | 190900 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 5 | 20240216 | 190800 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 6 | 20240216 | 190700 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 7 | 20240216 | 190600 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 8 | 20240216 | 190500 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 9 | 20240216 | 190400 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 10 | 20240216 | 190300 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 11 | 20240216 | 190200 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 12 | 20240216 | 190100 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 13 | 20240216 | 190000 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 14 | 20240216 | 185900 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 15 | 20240216 | 185800 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 16 | 20240216 | 185700 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 17 | 20240216 | 185600 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 18 | 20240216 | 185500 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 19 | 20240216 | 185400 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 20 | 20240216 | 185300 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 21 | 20240216 | 185200 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 22 | 20240216 | 185100 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 23 | 20240216 | 185000 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 24 | 20240216 | 184900 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 25 | 20240216 | 184800 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 26 | 20240216 | 184700 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 27 | 20240216 | 184600 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 28 | 20240216 | 184500 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 29 | 20240216 | 184400 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 30 | 20240216 | 184300 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 31 | 20240216 | 184200 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 32 | 20240216 | 184100 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 2476 |
| 33 | 20240216 | 184000 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 34 | 20240216 | 183900 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 35 | 20240216 | 183800 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 36 | 20240216 | 183700 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 37 | 20240216 | 183600 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 38 | 20240216 | 183500 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 39 | 20240216 | 183400 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 40 | 20240216 | 183300 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 41 | 20240216 | 183200 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 42 | 20240216 | 183100 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 43 | 20240216 | 183000 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 44 | 20240216 | 182900 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 45 | 20240216 | 182800 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 46 | 20240216 | 182700 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 47 | 20240216 | 182600 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 48 | 20240216 | 182500 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 49 | 20240216 | 182400 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 50 | 20240216 | 182300 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 51 | 20240216 | 182200 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 52 | 20240216 | 182100 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 53 | 20240216 | 182000 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 54 | 20240216 | 181900 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 55 | 20240216 | 181800 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 56 | 20240216 | 181700 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 57 | 20240216 | 181600 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 58 | 20240216 | 181500 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 59 | 20240216 | 181400 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 60 | 20240216 | 181300 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 61 | 20240216 | 181200 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 62 | 20240216 | 181100 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 2476 |
| 63 | 20240216 | 181000 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 64 | 20240216 | 180900 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 65 | 20240216 | 180800 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 66 | 20240216 | 180700 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 67 | 20240216 | 180600 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 68 | 20240216 | 180500 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 69 | 20240216 | 180400 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 70 | 20240216 | 180300 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 71 | 20240216 | 180200 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 72 | 20240216 | 180100 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 73 | 20240216 | 180000 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 74 | 20240216 | 175900 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 75 | 20240216 | 175800 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 76 | 20240216 | 175700 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 77 | 20240216 | 175600 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 78 | 20240216 | 175500 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 79 | 20240216 | 175400 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 80 | 20240216 | 175300 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 81 | 20240216 | 175200 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 82 | 20240216 | 175100 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 83 | 20240216 | 175000 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 84 | 20240216 | 174900 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 85 | 20240216 | 174800 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 86 | 20240216 | 174700 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 87 | 20240216 | 174600 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 88 | 20240216 | 174500 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 89 | 20240216 | 174400 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 90 | 20240216 | 174300 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 91 | 20240216 | 174200 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 92 | 20240216 | 174100 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 2476 |
| 93 | 20240216 | 174000 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 94 | 20240216 | 173900 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 95 | 20240216 | 173800 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 96 | 20240216 | 173700 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 97 | 20240216 | 173600 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 98 | 20240216 | 173500 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 99 | 20240216 | 173400 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 100 | 20240216 | 173300 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 101 | 20240216 | 173200 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 102 | 20240216 | 173100 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 103 | 20240216 | 173000 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 104 | 20240216 | 172900 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 105 | 20240216 | 172800 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 106 | 20240216 | 172700 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 107 | 20240216 | 172600 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 108 | 20240216 | 172500 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 109 | 20240216 | 172400 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 110 | 20240216 | 172300 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 111 | 20240216 | 172200 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 112 | 20240216 | 172100 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 113 | 20240216 | 172000 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 114 | 20240216 | 171900 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 115 | 20240216 | 171800 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 116 | 20240216 | 171700 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 117 | 20240216 | 171600 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 118 | 20240216 | 171500 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 119 | 20240216 | 171400 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 120 | 20240216 | 171300 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 121 | 20240216 | 171200 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 122 | 20240216 | 171100 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 2476 |
| 123 | 20240216 | 171000 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 124 | 20240216 | 170900 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 125 | 20240216 | 170800 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 126 | 20240216 | 170700 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 127 | 20240216 | 170600 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 128 | 20240216 | 170500 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 129 | 20240216 | 170400 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 130 | 20240216 | 170300 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 131 | 20240216 | 170200 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 132 | 20240216 | 170100 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 133 | 20240216 | 170000 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 134 | 20240216 | 165900 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 135 | 20240216 | 165800 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 136 | 20240216 | 165700 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 137 | 20240216 | 165600 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 138 | 20240216 | 165500 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 139 | 20240216 | 165400 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 140 | 20240216 | 165300 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 141 | 20240216 | 165200 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 142 | 20240216 | 165100 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 143 | 20240216 | 165000 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 144 | 20240216 | 164900 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 145 | 20240216 | 164800 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 146 | 20240216 | 164700 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 147 | 20240216 | 164600 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 148 | 20240216 | 164500 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 149 | 20240216 | 164400 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 150 | 20240216 | 164300 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 151 | 20240216 | 164200 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 152 | 20240216 | 164100 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 2476 |
| 153 | 20240216 | 164000 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 154 | 20240216 | 163900 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 155 | 20240216 | 163800 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 156 | 20240216 | 163700 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 157 | 20240216 | 163600 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 158 | 20240216 | 163500 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 159 | 20240216 | 163400 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 160 | 20240216 | 163300 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 161 | 20240216 | 163200 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 162 | 20240216 | 163100 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 163 | 20240216 | 163000 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 164 | 20240216 | 162900 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 165 | 20240216 | 162800 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 166 | 20240216 | 162700 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 167 | 20240216 | 162600 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 168 | 20240216 | 162500 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 169 | 20240216 | 162400 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 170 | 20240216 | 162300 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 171 | 20240216 | 162200 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 172 | 20240216 | 162100 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 173 | 20240216 | 162000 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 174 | 20240216 | 161900 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 175 | 20240216 | 161800 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 176 | 20240216 | 161700 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 177 | 20240216 | 161600 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 178 | 20240216 | 161500 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 179 | 20240216 | 161400 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 180 | 20240216 | 161300 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 181 | 20240216 | 161200 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 182 | 20240216 | 161100 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 2476 |
| 183 | 20240216 | 161000 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 184 | 20240216 | 160900 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 185 | 20240216 | 160800 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 186 | 20240216 | 160700 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 187 | 20240216 | 160600 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 188 | 20240216 | 160500 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 189 | 20240216 | 160400 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 190 | 20240216 | 160300 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 191 | 20240216 | 160200 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 192 | 20240216 | 160100 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 193 | 20240216 | 160000 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 194 | 20240216 | 155900 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 195 | 20240216 | 155800 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 196 | 20240216 | 155700 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 197 | 20240216 | 155600 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 198 | 20240216 | 155500 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 199 | 20240216 | 155400 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 200 | 20240216 | 155300 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 201 | 20240216 | 155200 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 202 | 20240216 | 155100 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 203 | 20240216 | 155000 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 204 | 20240216 | 154900 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 205 | 20240216 | 154800 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 206 | 20240216 | 154700 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 207 | 20240216 | 154600 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 208 | 20240216 | 154500 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 209 | 20240216 | 154400 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 210 | 20240216 | 154300 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 211 | 20240216 | 154200 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 212 | 20240216 | 154100 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 2476 |
| 213 | 20240216 | 154000 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 214 | 20240216 | 153900 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 215 | 20240216 | 153800 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 216 | 20240216 | 153700 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 217 | 20240216 | 153600 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 218 | 20240216 | 153500 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 219 | 20240216 | 153400 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 220 | 20240216 | 153300 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 221 | 20240216 | 153200 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 222 | 20240216 | 153100 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 223 | 20240216 | 153000 | 1895042280 | 10900 | 10900 | 10900 | 10900 | 2476 |
| 224 | 20240216 | 152900 | 1868053880 | 10890 | 10890 | 10890 | 10890 | 0 |
| 225 | 20240216 | 152800 | 1868053880 | 10890 | 10890 | 10890 | 10890 | 0 |
| 226 | 20240216 | 152700 | 1868053880 | 10890 | 10890 | 10890 | 10890 | 0 |
| 227 | 20240216 | 152600 | 1868053880 | 10890 | 10890 | 10890 | 10890 | 0 |
| 228 | 20240216 | 152500 | 1868053880 | 10890 | 10890 | 10890 | 10890 | 0 |
| 229 | 20240216 | 152400 | 1868053880 | 10890 | 10890 | 10890 | 10890 | 0 |
| 230 | 20240216 | 152300 | 1868053880 | 10890 | 10890 | 10890 | 10890 | 0 |
| 231 | 20240216 | 152200 | 1868053880 | 10890 | 10890 | 10890 | 10890 | 0 |
| 232 | 20240216 | 152100 | 1868053880 | 10890 | 10890 | 10890 | 10890 | 0 |
| 233 | 20240216 | 152000 | 1868053880 | 10890 | 10890 | 10890 | 10890 | 0 |
| 234 | 20240216 | 151900 | 1868053880 | 10890 | 10900 | 10900 | 10890 | 303 |
| 235 | 20240216 | 151800 | 1864752660 | 10900 | 10950 | 10950 | 10900 | 1819 |
| 236 | 20240216 | 151700 | 1844883470 | 10950 | 10930 | 10960 | 10930 | 554 |
| 237 | 20240216 | 151600 | 1838817070 | 10940 | 10960 | 10960 | 10930 | 1169 |
| 238 | 20240216 | 151500 | 1826028300 | 10950 | 10960 | 10960 | 10930 | 1654 |
| 239 | 20240216 | 151400 | 1807913060 | 10960 | 10960 | 10960 | 10930 | 1124 |
| 240 | 20240216 | 151300 | 1795594290 | 10930 | 10940 | 10950 | 10930 | 1687 |
| 241 | 20240216 | 151200 | 1777133150 | 10940 | 10920 | 10940 | 10920 | 410 |
| 242 | 20240216 | 151100 | 1772651870 | 10920 | 10920 | 10930 | 10920 | 1104 |
| 243 | 20240216 | 151000 | 1760590290 | 10910 | 10910 | 10910 | 10910 | 493 |
| 244 | 20240216 | 150900 | 1755211660 | 10900 | 10920 | 10930 | 10900 | 1757 |
| 245 | 20240216 | 150800 | 1736017290 | 10930 | 10950 | 10950 | 10920 | 72 |
| 246 | 20240216 | 150700 | 1735230180 | 10930 | 10940 | 10940 | 10930 | 1564 |
| 247 | 20240216 | 150600 | 1718130200 | 10930 | 10930 | 10940 | 10930 | 549 |
| 248 | 20240216 | 150500 | 1712124600 | 10940 | 10940 | 10950 | 10940 | 2074 |
| 249 | 20240216 | 150400 | 1689419750 | 10950 | 10940 | 10950 | 10940 | 1085 |
| 250 | 20240216 | 150300 | 1677539910 | 10940 | 10930 | 10940 | 10930 | 1108 |
| 251 | 20240216 | 150200 | 1665418920 | 10930 | 10940 | 10940 | 10920 | 447 |
| 252 | 20240216 | 150100 | 1660528990 | 10920 | 10930 | 10940 | 10920 | 1118 |
| 253 | 20240216 | 150000 | 1648310170 | 10920 | 10930 | 10930 | 10920 | 703 |
| 254 | 20240216 | 145900 | 1640627380 | 10920 | 10950 | 10950 | 10920 | 1791 |
| 255 | 20240216 | 145800 | 1621045810 | 10940 | 10950 | 10950 | 10930 | 1259 |
| 256 | 20240216 | 145700 | 1607263800 | 10940 | 10940 | 10940 | 10930 | 623 |
| 257 | 20240216 | 145600 | 1600448210 | 10940 | 10940 | 10940 | 10930 | 1697 |
| 258 | 20240216 | 145500 | 1581883100 | 10930 | 10940 | 10940 | 10920 | 1065 |
| 259 | 20240216 | 145400 | 1570232610 | 10940 | 10920 | 10940 | 10920 | 1037 |
| 260 | 20240216 | 145300 | 1558888150 | 10920 | 10930 | 10940 | 10920 | 1047 |
| 261 | 20240216 | 145200 | 1547443740 | 10920 | 10930 | 10930 | 10920 | 1637 |
| 262 | 20240216 | 145100 | 1529551430 | 10920 | 10920 | 10930 | 10910 | 943 |
| 263 | 20240216 | 145000 | 1519253760 | 10920 | 10920 | 10920 | 10910 | 91 |
| 264 | 20240216 | 144900 | 1518260130 | 10910 | 10900 | 10910 | 10900 | 644 |
| 265 | 20240216 | 144800 | 1511235880 | 10900 | 10910 | 10910 | 10900 | 381 |
| 266 | 20240216 | 144700 | 1507079230 | 10910 | 10910 | 10910 | 10910 | 9 |
| 267 | 20240216 | 144600 | 1506981040 | 10920 | 10910 | 10920 | 10910 | 136 |
| 268 | 20240216 | 144500 | 1505496560 | 10910 | 10910 | 10910 | 10910 | 3 |
| 269 | 20240216 | 144400 | 1505463830 | 10920 | 10910 | 10920 | 10910 | 3 |
| 270 | 20240216 | 144300 | 1505431090 | 10920 | 10900 | 10920 | 10900 | 96 |
| 271 | 20240216 | 144200 | 1504383040 | 10910 | 10910 | 10910 | 10910 | 96 |
| 272 | 20240216 | 144100 | 1503335680 | 10900 | 10900 | 10900 | 10900 | 3 |
| 273 | 20240216 | 144000 | 1503302980 | 10900 | 10900 | 10910 | 10900 | 159 |
| 274 | 20240216 | 143900 | 1501568470 | 10900 | 10900 | 10900 | 10900 | 48 |
| 275 | 20240216 | 143800 | 1501045270 | 10900 | 10900 | 10900 | 10900 | 3 |
| 276 | 20240216 | 143700 | 1501012570 | 10910 | 10920 | 10920 | 10910 | 538 |
| 277 | 20240216 | 143600 | 1495142270 | 10910 | 10920 | 10920 | 10910 | 169 |
| 278 | 20240216 | 143500 | 1493296810 | 10910 | 10910 | 10910 | 10910 | 3 |
| 279 | 20240216 | 143400 | 1493264080 | 10910 | 10920 | 10920 | 10910 | 58 |
| 280 | 20240216 | 143300 | 1492630750 | 10920 | 10910 | 10920 | 10910 | 103 |
| 281 | 20240216 | 143200 | 1491506020 | 10920 | 10920 | 10930 | 10920 | 356 |
| 282 | 20240216 | 143100 | 1487616170 | 10930 | 10930 | 10930 | 10930 | 1 |
| 283 | 20240216 | 143000 | 1487605240 | 10920 | 10930 | 10930 | 10920 | 212 |
| 284 | 20240216 | 142900 | 1485288590 | 10910 | 10910 | 10930 | 10910 | 49 |
| 285 | 20240216 | 142800 | 1484753580 | 10930 | 10910 | 10930 | 10910 | 163 |
| 286 | 20240216 | 142700 | 1482973540 | 10930 | 10910 | 10930 | 10910 | 86 |
| 287 | 20240216 | 142600 | 1482033620 | 10910 | 10910 | 10910 | 10910 | 3 |
| 288 | 20240216 | 142500 | 1482000890 | 10910 | 10910 | 10910 | 10910 | 0 |
| 289 | 20240216 | 142400 | 1482000890 | 10910 | 10930 | 10930 | 10910 | 75 |
| 290 | 20240216 | 142300 | 1481181200 | 10910 | 10910 | 10910 | 10910 | 2 |
| 291 | 20240216 | 142200 | 1481159380 | 10920 | 10920 | 10930 | 10910 | 118 |
| 292 | 20240216 | 142100 | 1479870960 | 10910 | 10900 | 10910 | 10900 | 566 |
| 293 | 20240216 | 142000 | 1473695930 | 10910 | 10890 | 10910 | 10890 | 77 |
| 294 | 20240216 | 141900 | 1472855960 | 10890 | 10890 | 10900 | 10890 | 589 |
| 295 | 20240216 | 141800 | 1466437380 | 10890 | 10890 | 10890 | 10890 | 3 |
| 296 | 20240216 | 141700 | 1466404710 | 10890 | 10890 | 10900 | 10890 | 182 |
| 297 | 20240216 | 141600 | 1464421480 | 10900 | 10890 | 10900 | 10890 | 105 |
| 298 | 20240216 | 141500 | 1463278010 | 10900 | 10890 | 10900 | 10890 | 23 |
| 299 | 20240216 | 141400 | 1463027340 | 10900 | 10890 | 10900 | 10890 | 164 |
| 300 | 20240216 | 141300 | 1461239940 | 10890 | 10890 | 10890 | 10890 | 3 |
| 301 | 20240216 | 141200 | 1461207270 | 10890 | 10890 | 10890 | 10890 | 3 |
| 302 | 20240216 | 141100 | 1461174600 | 10900 | 10900 | 10900 | 10890 | 196 |
| 303 | 20240216 | 141000 | 1459038230 | 10890 | 10890 | 10890 | 10890 | 3 |
| 304 | 20240216 | 140900 | 1459005560 | 10900 | 10890 | 10900 | 10890 | 21 |
| 305 | 20240216 | 140800 | 1458776680 | 10890 | 10890 | 10890 | 10890 | 90 |
| 306 | 20240216 | 140700 | 1457796580 | 10890 | 10890 | 10900 | 10890 | 130 |
| 307 | 20240216 | 140600 | 1456379640 | 10880 | 10890 | 10890 | 10880 | 217 |
| 308 | 20240216 | 140500 | 1454016540 | 10890 | 10890 | 10890 | 10890 | 140 |
| 309 | 20240216 | 140400 | 1452491940 | 10910 | 10890 | 10910 | 10890 | 128 |
| 310 | 20240216 | 140300 | 1451095520 | 10900 | 10890 | 10900 | 10890 | 9 |
| 311 | 20240216 | 140200 | 1450997450 | 10900 | 10900 | 10900 | 10900 | 52 |
| 312 | 20240216 | 140100 | 1450430650 | 10900 | 10910 | 10920 | 10900 | 180 |
| 313 | 20240216 | 140000 | 1448467320 | 10910 | 10880 | 10910 | 10880 | 83 |
| 314 | 20240216 | 135900 | 1447561880 | 10880 | 10880 | 10910 | 10880 | 72 |
| 315 | 20240216 | 135800 | 1446778490 | 10910 | 10890 | 10910 | 10880 | 125 |
| 316 | 20240216 | 135700 | 1445416030 | 10890 | 10890 | 10890 | 10890 | 268 |
| 317 | 20240216 | 135600 | 1442497510 | 10890 | 10890 | 10890 | 10890 | 3 |
| 318 | 20240216 | 135500 | 1442464840 | 10890 | 10900 | 10900 | 10880 | 45 |
| 319 | 20240216 | 135400 | 1441974380 | 10900 | 10880 | 10900 | 10880 | 44 |
| 320 | 20240216 | 135300 | 1441494840 | 10900 | 10890 | 10900 | 10880 | 686 |
| 321 | 20240216 | 135200 | 1434023030 | 10890 | 10880 | 10890 | 10880 | 4 |
| 322 | 20240216 | 135100 | 1433979500 | 10890 | 10870 | 10890 | 10870 | 110 |
| 323 | 20240216 | 135000 | 1432783590 | 10880 | 10880 | 10880 | 10880 | 45 |
| 324 | 20240216 | 134900 | 1432293990 | 10880 | 10890 | 10890 | 10880 | 62 |
| 325 | 20240216 | 134800 | 1431618870 | 10890 | 10890 | 10910 | 10880 | 625 |
| 326 | 20240216 | 134700 | 1424812400 | 10880 | 10880 | 10880 | 10880 | 49 |
| 327 | 20240216 | 134600 | 1424279280 | 10880 | 10880 | 10880 | 10880 | 3 |
| 328 | 20240216 | 134500 | 1424246640 | 10910 | 10910 | 10910 | 10910 | 0 |
| 329 | 20240216 | 134400 | 1424246640 | 10910 | 10910 | 10910 | 10880 | 125 |
| 330 | 20240216 | 134300 | 1422882980 | 10880 | 10880 | 10910 | 10880 | 171 |
| 331 | 20240216 | 134200 | 1421018000 | 10880 | 10890 | 10890 | 10880 | 398 |
| 332 | 20240216 | 134100 | 1416685070 | 10920 | 10890 | 10920 | 10890 | 74 |
| 333 | 20240216 | 134000 | 1415877050 | 10900 | 10900 | 10900 | 10900 | 302 |
| 334 | 20240216 | 133900 | 1412585250 | 10900 | 10930 | 10930 | 10900 | 4 |
| 335 | 20240216 | 133800 | 1412541620 | 10930 | 10910 | 10930 | 10900 | 154 |
| 336 | 20240216 | 133700 | 1410861390 | 10900 | 10900 | 10900 | 10900 | 3 |
| 337 | 20240216 | 133600 | 1410828690 | 10900 | 10900 | 10900 | 10900 | 3 |
| 338 | 20240216 | 133500 | 1410795990 | 10900 | 10900 | 10900 | 10890 | 620 |
| 339 | 20240216 | 133400 | 1404038020 | 10890 | 10900 | 10900 | 10890 | 270 |
| 340 | 20240216 | 133300 | 1401097710 | 10890 | 10890 | 10890 | 10890 | 2 |
| 341 | 20240216 | 133200 | 1401075930 | 10890 | 10880 | 10890 | 10880 | 1018 |
| 342 | 20240216 | 133100 | 1389989940 | 10890 | 10880 | 10890 | 10880 | 75 |
| 343 | 20240216 | 133000 | 1389173220 | 10880 | 10880 | 10880 | 10880 | 309 |
| 344 | 20240216 | 132900 | 1385811300 | 10890 | 10880 | 10890 | 10880 | 48 |
| 345 | 20240216 | 132800 | 1385288620 | 10890 | 10880 | 10890 | 10880 | 102 |
| 346 | 20240216 | 132700 | 1384178120 | 10870 | 10870 | 10870 | 10870 | 148 |
| 347 | 20240216 | 132600 | 1382569360 | 10870 | 10890 | 10890 | 10870 | 51 |
| 348 | 20240216 | 132500 | 1382014030 | 10880 | 10880 | 10880 | 10870 | 193 |
| 349 | 20240216 | 132400 | 1379914220 | 10870 | 10870 | 10870 | 10870 | 3 |
| 350 | 20240216 | 132300 | 1379881610 | 10880 | 10880 | 10880 | 10880 | 35 |
| 351 | 20240216 | 132200 | 1379500810 | 10860 | 10880 | 10880 | 10860 | 1336 |
| 352 | 20240216 | 132100 | 1364970820 | 10870 | 10870 | 10870 | 10870 | 3 |
| 353 | 20240216 | 132000 | 1364938210 | 10880 | 10890 | 10890 | 10880 | 139 |
| 354 | 20240216 | 131900 | 1363425230 | 10900 | 10890 | 10900 | 10890 | 230 |
| 355 | 20240216 | 131800 | 1360920260 | 10900 | 10890 | 10900 | 10890 | 75 |
| 356 | 20240216 | 131700 | 1360102790 | 10900 | 10900 | 10900 | 10900 | 0 |
| 357 | 20240216 | 131600 | 1360102790 | 10900 | 10900 | 10900 | 10890 | 69 |
| 358 | 20240216 | 131500 | 1359350720 | 10900 | 10900 | 10900 | 10890 | 75 |
| 359 | 20240216 | 131400 | 1358533230 | 10900 | 10900 | 10900 | 10900 | 77 |
| 360 | 20240216 | 131300 | 1357693930 | 10910 | 10890 | 10910 | 10890 | 752 |
| 361 | 20240216 | 131200 | 1349503420 | 10890 | 10880 | 10890 | 10880 | 162 |
| 362 | 20240216 | 131100 | 1347740840 | 10880 | 10880 | 10880 | 10880 | 3 |
| 363 | 20240216 | 131000 | 1347708200 | 10880 | 10880 | 10880 | 10880 | 29 |
| 364 | 20240216 | 130900 | 1347392680 | 10880 | 10880 | 10880 | 10880 | 11 |
| 365 | 20240216 | 130800 | 1347273000 | 10880 | 10880 | 10880 | 10870 | 580 |
| 366 | 20240216 | 130700 | 1340964290 | 10880 | 10890 | 10890 | 10880 | 29 |
| 367 | 20240216 | 130600 | 1340648500 | 10890 | 10890 | 10890 | 10890 | 3 |
| 368 | 20240216 | 130500 | 1340615830 | 10890 | 10890 | 10890 | 10880 | 138 |
| 369 | 20240216 | 130400 | 1339113470 | 10890 | 10890 | 10890 | 10890 | 102 |
| 370 | 20240216 | 130300 | 1338002690 | 10890 | 10890 | 10890 | 10890 | 358 |
| 371 | 20240216 | 130200 | 1334104070 | 10920 | 10910 | 10920 | 10900 | 339 |
| 372 | 20240216 | 130100 | 1330406260 | 10910 | 10910 | 10910 | 10910 | 263 |
| 373 | 20240216 | 130000 | 1327536930 | 10910 | 10910 | 10910 | 10910 | 13 |
| 374 | 20240216 | 125900 | 1327395100 | 10910 | 10910 | 10910 | 10910 | 72 |
| 375 | 20240216 | 125800 | 1326609580 | 10880 | 10910 | 10910 | 10880 | 113 |
| 376 | 20240216 | 125700 | 1325378210 | 10900 | 10900 | 10900 | 10900 | 474 |
| 377 | 20240216 | 125600 | 1320211610 | 10900 | 10900 | 10900 | 10900 | 0 |
| 378 | 20240216 | 125500 | 1320211610 | 10900 | 10900 | 10900 | 10900 | 73 |
| 379 | 20240216 | 125400 | 1319415910 | 10890 | 10900 | 10900 | 10890 | 170 |
| 380 | 20240216 | 125300 | 1317563370 | 10920 | 10900 | 10920 | 10900 | 93 |
| 381 | 20240216 | 125200 | 1316549080 | 10910 | 10890 | 10910 | 10890 | 266 |
| 382 | 20240216 | 125100 | 1313649430 | 10890 | 10890 | 10890 | 10890 | 25 |
| 383 | 20240216 | 125000 | 1313377180 | 10880 | 10880 | 10880 | 10880 | 2 |
| 384 | 20240216 | 124900 | 1313355420 | 10870 | 10890 | 10890 | 10870 | 287 |
| 385 | 20240216 | 124800 | 1310233490 | 10890 | 10890 | 10890 | 10890 | 157 |
| 386 | 20240216 | 124700 | 1308523760 | 10900 | 10900 | 10900 | 10900 | 0 |
| 387 | 20240216 | 124600 | 1308523760 | 10900 | 10920 | 10920 | 10900 | 427 |
| 388 | 20240216 | 124500 | 1303868020 | 10920 | 10920 | 10920 | 10920 | 34 |
| 389 | 20240216 | 124400 | 1303496740 | 10900 | 10900 | 10900 | 10900 | 17 |
| 390 | 20240216 | 124300 | 1303311440 | 10910 | 10910 | 10910 | 10910 | 120 |
| 391 | 20240216 | 124200 | 1302002240 | 10920 | 10910 | 10920 | 10910 | 135 |
| 392 | 20240216 | 124100 | 1300528140 | 10910 | 10910 | 10910 | 10910 | 100 |
| 393 | 20240216 | 124000 | 1299437140 | 10910 | 10910 | 10910 | 10910 | 0 |
| 394 | 20240216 | 123900 | 1299437140 | 10910 | 10910 | 10910 | 10910 | 120 |
| 395 | 20240216 | 123800 | 1298127940 | 10900 | 10900 | 10900 | 10900 | 0 |
| 396 | 20240216 | 123700 | 1298127940 | 10900 | 10910 | 10910 | 10900 | 439 |
| 397 | 20240216 | 123600 | 1293338760 | 10920 | 10920 | 10920 | 10920 | 150 |
| 398 | 20240216 | 123500 | 1291700760 | 10920 | 10910 | 10920 | 10910 | 43 |
| 399 | 20240216 | 123400 | 1291231620 | 10910 | 10910 | 10910 | 10910 | 23 |
| 400 | 20240216 | 123300 | 1290980690 | 10920 | 10910 | 10920 | 10910 | 173 |
| 401 | 20240216 | 123200 | 1289092030 | 10910 | 10920 | 10920 | 10910 | 614 |
| 402 | 20240216 | 123100 | 1282388200 | 10920 | 10920 | 10920 | 10920 | 1 |
| 403 | 20240216 | 123000 | 1282377280 | 10920 | 10920 | 10920 | 10920 | 85 |
| 404 | 20240216 | 122900 | 1281449080 | 10920 | 10910 | 10920 | 10910 | 130 |
| 405 | 20240216 | 122800 | 1280029840 | 10910 | 10910 | 10910 | 10910 | 264 |
| 406 | 20240216 | 122700 | 1277149600 | 10910 | 10910 | 10910 | 10910 | 80 |
| 407 | 20240216 | 122600 | 1276276800 | 10920 | 10900 | 10920 | 10900 | 159 |
| 408 | 20240216 | 122500 | 1274540750 | 10910 | 10910 | 10910 | 10910 | 0 |
| 409 | 20240216 | 122400 | 1274540750 | 10910 | 10910 | 10910 | 10910 | 29 |
| 410 | 20240216 | 122300 | 1274224360 | 10910 | 10910 | 10920 | 10910 | 121 |
| 411 | 20240216 | 122200 | 1272903300 | 10910 | 10910 | 10910 | 10910 | 75 |
| 412 | 20240216 | 122100 | 1272085050 | 10910 | 10930 | 10930 | 10910 | 174 |
| 413 | 20240216 | 122000 | 1270185450 | 10930 | 10930 | 10930 | 10930 | 76 |
| 414 | 20240216 | 121900 | 1269354770 | 10910 | 10910 | 10910 | 10910 | 11 |
| 415 | 20240216 | 121800 | 1269234760 | 10910 | 10910 | 10930 | 10910 | 155 |
| 416 | 20240216 | 121700 | 1267543630 | 10910 | 10900 | 10910 | 10900 | 694 |
| 417 | 20240216 | 121600 | 1259973800 | 10890 | 10870 | 10890 | 10870 | 80 |
| 418 | 20240216 | 121500 | 1259102800 | 10870 | 10870 | 10870 | 10870 | 38 |
| 419 | 20240216 | 121400 | 1258689740 | 10870 | 10870 | 10870 | 10870 | 2 |
| 420 | 20240216 | 121300 | 1258668000 | 10870 | 10890 | 10890 | 10860 | 2656 |
| 421 | 20240216 | 121200 | 1229766360 | 10890 | 10890 | 10890 | 10890 | 35 |
| 422 | 20240216 | 121100 | 1229385210 | 10900 | 10900 | 10900 | 10890 | 11 |
| 423 | 20240216 | 121000 | 1229265320 | 10900 | 10900 | 10900 | 10900 | 104 |
| 424 | 20240216 | 120900 | 1228131720 | 10900 | 10900 | 10900 | 10900 | 30 |
| 425 | 20240216 | 120800 | 1227804720 | 10900 | 10900 | 10900 | 10900 | 794 |
| 426 | 20240216 | 120700 | 1219150120 | 10900 | 10900 | 10900 | 10900 | 0 |
| 427 | 20240216 | 120600 | 1219150120 | 10900 | 10890 | 10900 | 10890 | 124 |
| 428 | 20240216 | 120500 | 1217798830 | 10890 | 10890 | 10890 | 10890 | 0 |
| 429 | 20240216 | 120400 | 1217798830 | 10890 | 10890 | 10890 | 10890 | 335 |
| 430 | 20240216 | 120300 | 1214150680 | 10890 | 10900 | 10900 | 10890 | 169 |
| 431 | 20240216 | 120200 | 1212308630 | 10870 | 10870 | 10870 | 10870 | 0 |
| 432 | 20240216 | 120100 | 1212308630 | 10870 | 10870 | 10870 | 10870 | 10 |
| 433 | 20240216 | 120000 | 1212199930 | 10870 | 10850 | 10870 | 10850 | 77 |
| 434 | 20240216 | 115900 | 1211363580 | 10850 | 10850 | 10850 | 10850 | 0 |
| 435 | 20240216 | 115800 | 1211363580 | 10850 | 10870 | 10870 | 10850 | 60 |
| 436 | 20240216 | 115700 | 1210712360 | 10870 | 10850 | 10870 | 10850 | 234 |
| 437 | 20240216 | 115600 | 1208173260 | 10840 | 10840 | 10840 | 10840 | 1 |
| 438 | 20240216 | 115500 | 1208162420 | 10840 | 10880 | 10880 | 10840 | 1375 |
| 439 | 20240216 | 115400 | 1193217710 | 10890 | 10890 | 10890 | 10890 | 21 |
| 440 | 20240216 | 115300 | 1192989020 | 10890 | 10880 | 10890 | 10880 | 974 |
| 441 | 20240216 | 115200 | 1182390410 | 10870 | 10860 | 10870 | 10860 | 195 |
| 442 | 20240216 | 115100 | 1180271620 | 10860 | 10860 | 10860 | 10860 | 0 |
| 443 | 20240216 | 115000 | 1180271620 | 10860 | 10880 | 10880 | 10860 | 124 |
| 444 | 20240216 | 114900 | 1178922680 | 10880 | 10880 | 10880 | 10880 | 0 |
| 445 | 20240216 | 114800 | 1178922680 | 10880 | 10880 | 10880 | 10880 | 1 |
| 446 | 20240216 | 114700 | 1178911800 | 10880 | 10880 | 10880 | 10880 | 71 |
| 447 | 20240216 | 114600 | 1178139320 | 10880 | 10880 | 10880 | 10880 | 43 |
| 448 | 20240216 | 114500 | 1177671480 | 10880 | 10880 | 10880 | 10880 | 0 |
| 449 | 20240216 | 114400 | 1177671480 | 10880 | 10880 | 10880 | 10880 | 73 |
| 450 | 20240216 | 114300 | 1176877240 | 10880 | 10890 | 10890 | 10880 | 33 |
| 451 | 20240216 | 114200 | 1176518190 | 10860 | 10860 | 10860 | 10860 | 26 |
| 452 | 20240216 | 114100 | 1176235830 | 10830 | 10890 | 10890 | 10830 | 505 |
| 453 | 20240216 | 114000 | 1170758340 | 10890 | 10870 | 10890 | 10870 | 83 |
| 454 | 20240216 | 113900 | 1169854690 | 10870 | 10870 | 10870 | 10870 | 86 |
| 455 | 20240216 | 113800 | 1168919870 | 10880 | 10880 | 10880 | 10880 | 45 |
| 456 | 20240216 | 113700 | 1168430270 | 10870 | 10870 | 10870 | 10870 | 65 |
| 457 | 20240216 | 113600 | 1167723720 | 10870 | 10860 | 10870 | 10860 | 88 |
| 458 | 20240216 | 113500 | 1166767670 | 10860 | 10870 | 10870 | 10860 | 181 |
| 459 | 20240216 | 113400 | 1164802000 | 10870 | 10870 | 10870 | 10870 | 91 |
| 460 | 20240216 | 113300 | 1163812830 | 10870 | 10870 | 10870 | 10870 | 49 |
| 461 | 20240216 | 113200 | 1163280200 | 10870 | 10860 | 10870 | 10860 | 50 |
| 462 | 20240216 | 113100 | 1162736740 | 10860 | 10880 | 10880 | 10860 | 115 |
| 463 | 20240216 | 113000 | 1161486270 | 10880 | 10890 | 10890 | 10880 | 105 |
| 464 | 20240216 | 112900 | 1160343700 | 10850 | 10850 | 10850 | 10850 | 271 |
| 465 | 20240216 | 112800 | 1157403350 | 10840 | 10840 | 10840 | 10840 | 28 |
| 466 | 20240216 | 112700 | 1157099830 | 10830 | 10830 | 10830 | 10810 | 626 |
| 467 | 20240216 | 112600 | 1150324480 | 10830 | 10830 | 10830 | 10830 | 104 |
| 468 | 20240216 | 112500 | 1149198160 | 10810 | 10850 | 10850 | 10810 | 569 |
| 469 | 20240216 | 112400 | 1143038410 | 10850 | 10840 | 10850 | 10840 | 124 |
| 470 | 20240216 | 112300 | 1141693520 | 10840 | 10840 | 10840 | 10840 | 111 |
| 471 | 20240216 | 112200 | 1140490280 | 10850 | 10850 | 10850 | 10850 | 11 |
| 472 | 20240216 | 112100 | 1140370930 | 10850 | 10860 | 10860 | 10840 | 952 |
| 473 | 20240216 | 112000 | 1130037010 | 10880 | 10880 | 10880 | 10870 | 929 |
| 474 | 20240216 | 111900 | 1119930910 | 10900 | 10900 | 10900 | 10900 | 0 |
| 475 | 20240216 | 111800 | 1119930910 | 10900 | 10900 | 10900 | 10900 | 30 |
| 476 | 20240216 | 111700 | 1119603910 | 10880 | 10880 | 10890 | 10880 | 122 |
| 477 | 20240216 | 111600 | 1118276250 | 10880 | 10870 | 10890 | 10860 | 315 |
| 478 | 20240216 | 111500 | 1114851250 | 10880 | 10880 | 10880 | 10880 | 1 |
| 479 | 20240216 | 111400 | 1114840370 | 10880 | 10910 | 10910 | 10880 | 396 |
| 480 | 20240216 | 111300 | 1110524700 | 10910 | 10920 | 10920 | 10910 | 121 |
| 481 | 20240216 | 111200 | 1109203770 | 10920 | 10920 | 10920 | 10920 | 0 |
| 482 | 20240216 | 111100 | 1109203770 | 10920 | 10920 | 10920 | 10920 | 72 |
| 483 | 20240216 | 111000 | 1108417530 | 10920 | 10910 | 10920 | 10910 | 255 |
| 484 | 20240216 | 110900 | 1105633440 | 10890 | 10900 | 10920 | 10890 | 312 |
| 485 | 20240216 | 110800 | 1102230260 | 10900 | 10890 | 10920 | 10890 | 1651 |
| 486 | 20240216 | 110700 | 1084230010 | 10860 | 10860 | 10860 | 10860 | 0 |
| 487 | 20240216 | 110600 | 1084230010 | 10860 | 10860 | 10860 | 10860 | 10 |
| 488 | 20240216 | 110500 | 1084121410 | 10850 | 10840 | 10860 | 10840 | 1458 |
| 489 | 20240216 | 110400 | 1068310430 | 10830 | 10830 | 10830 | 10830 | 304 |
| 490 | 20240216 | 110300 | 1065018110 | 10830 | 10830 | 10830 | 10830 | 77 |
| 491 | 20240216 | 110200 | 1064184200 | 10820 | 10810 | 10820 | 10810 | 785 |
| 492 | 20240216 | 110100 | 1055697580 | 10810 | 10830 | 10830 | 10810 | 683 |
| 493 | 20240216 | 110000 | 1048310950 | 10830 | 10830 | 10830 | 10830 | 271 |
| 494 | 20240216 | 105900 | 1045376020 | 10830 | 10840 | 10850 | 10830 | 445 |
| 495 | 20240216 | 105800 | 1040555680 | 10840 | 10840 | 10840 | 10820 | 818 |
| 496 | 20240216 | 105700 | 1031690490 | 10860 | 10860 | 10860 | 10860 | 36 |
| 497 | 20240216 | 105600 | 1031299530 | 10840 | 10840 | 10840 | 10840 | 88 |
| 498 | 20240216 | 105500 | 1030345610 | 10860 | 10850 | 10860 | 10850 | 207 |
| 499 | 20240216 | 105400 | 1028098850 | 10870 | 10870 | 10870 | 10870 | 128 |
| 500 | 20240216 | 105300 | 1026707490 | 10870 | 10880 | 10880 | 10800 | 6494 |
| 501 | 20240216 | 105200 | 956444050 | 10880 | 10890 | 10890 | 10880 | 133 |
| 502 | 20240216 | 105100 | 954996130 | 10900 | 10920 | 10920 | 10890 | 491 |
| 503 | 20240216 | 105000 | 949643800 | 10920 | 10950 | 10950 | 10910 | 371 |
| 504 | 20240216 | 104900 | 945590520 | 10960 | 11050 | 11050 | 10960 | 1257 |
| 505 | 20240216 | 104800 | 931778850 | 11040 | 11060 | 11060 | 11040 | 1094 |
| 506 | 20240216 | 104700 | 919683800 | 11040 | 11060 | 11060 | 11040 | 1816 |
| 507 | 20240216 | 104600 | 899606180 | 11060 | 11060 | 11070 | 11040 | 1461 |
| 508 | 20240216 | 104500 | 883448260 | 11060 | 11050 | 11060 | 11040 | 3869 |
| 509 | 20240216 | 104400 | 840695120 | 11040 | 11050 | 11050 | 11010 | 1739 |
| 510 | 20240216 | 104300 | 821508530 | 11050 | 11030 | 11050 | 11030 | 1976 |
| 511 | 20240216 | 104200 | 799690240 | 11050 | 11060 | 11060 | 11020 | 1790 |
| 512 | 20240216 | 104100 | 779924230 | 11040 | 11010 | 11050 | 11010 | 1137 |
| 513 | 20240216 | 104000 | 767386810 | 11000 | 11020 | 11030 | 10990 | 3006 |
| 514 | 20240216 | 103900 | 734254970 | 11020 | 11010 | 11020 | 11010 | 1627 |
| 515 | 20240216 | 103800 | 716329670 | 11000 | 11010 | 11030 | 11000 | 2899 |
| 516 | 20240216 | 103700 | 684410440 | 11010 | 10980 | 11010 | 10980 | 2640 |
| 517 | 20240216 | 103600 | 655367890 | 10980 | 10990 | 10990 | 10960 | 2708 |
| 518 | 20240216 | 103500 | 625638410 | 10980 | 10970 | 10990 | 10970 | 1969 |
| 519 | 20240216 | 103400 | 604011110 | 10970 | 10970 | 10980 | 10950 | 1498 |
| 520 | 20240216 | 103300 | 587578000 | 10980 | 10990 | 11000 | 10970 | 2249 |
| 521 | 20240216 | 103200 | 562851480 | 10980 | 10960 | 10990 | 10960 | 1365 |
| 522 | 20240216 | 103100 | 547871550 | 10950 | 10960 | 10970 | 10950 | 1898 |
| 523 | 20240216 | 103000 | 527062750 | 10950 | 10940 | 10960 | 10930 | 2267 |
| 524 | 20240216 | 102900 | 502248950 | 10940 | 10920 | 10940 | 10920 | 1287 |
| 525 | 20240216 | 102800 | 488184760 | 10920 | 10900 | 10920 | 10900 | 1462 |
| 526 | 20240216 | 102700 | 472231250 | 10880 | 10890 | 10890 | 10880 | 142 |
| 527 | 20240216 | 102600 | 470684970 | 10880 | 10890 | 10890 | 10880 | 280 |
| 528 | 20240216 | 102500 | 467636300 | 10890 | 10880 | 10890 | 10840 | 935 |
| 529 | 20240216 | 102400 | 457471940 | 10890 | 10900 | 10900 | 10840 | 2939 |
| 530 | 20240216 | 102300 | 425530270 | 10910 | 10910 | 10910 | 10910 | 2 |
| 531 | 20240216 | 102200 | 425508450 | 10900 | 10910 | 10910 | 10900 | 536 |
| 532 | 20240216 | 102100 | 419661330 | 10920 | 10920 | 10920 | 10920 | 75 |
| 533 | 20240216 | 102000 | 418842330 | 10910 | 10910 | 10910 | 10910 | 0 |
| 534 | 20240216 | 101900 | 418842330 | 10910 | 10920 | 10920 | 10910 | 193 |
| 535 | 20240216 | 101800 | 416734780 | 10920 | 10930 | 10930 | 10910 | 289 |
| 536 | 20240216 | 101700 | 413578650 | 10920 | 10930 | 10930 | 10920 | 192 |
| 537 | 20240216 | 101600 | 411480330 | 10940 | 10940 | 10940 | 10940 | 52 |
| 538 | 20240216 | 101500 | 410911450 | 10930 | 10920 | 10930 | 10920 | 141 |
| 539 | 20240216 | 101400 | 409370350 | 10920 | 10920 | 10920 | 10920 | 10 |
| 540 | 20240216 | 101300 | 409261150 | 10920 | 10920 | 10920 | 10920 | 40 |
| 541 | 20240216 | 101200 | 408824350 | 10920 | 10920 | 10920 | 10920 | 186 |
| 542 | 20240216 | 101100 | 406793230 | 10910 | 10920 | 10920 | 10910 | 731 |
| 543 | 20240216 | 101000 | 398811040 | 10920 | 10920 | 10920 | 10920 | 5 |
| 544 | 20240216 | 100900 | 398756440 | 10920 | 10920 | 10920 | 10920 | 132 |
| 545 | 20240216 | 100800 | 397315000 | 10920 | 10920 | 10920 | 10920 | 986 |
| 546 | 20240216 | 100700 | 386547880 | 10920 | 10920 | 10920 | 10920 | 2 |
| 547 | 20240216 | 100600 | 386526040 | 10910 | 10920 | 10920 | 10910 | 154 |
| 548 | 20240216 | 100500 | 384844690 | 10920 | 10900 | 10920 | 10900 | 926 |
| 549 | 20240216 | 100400 | 374742310 | 10900 | 10880 | 10900 | 10880 | 305 |
| 550 | 20240216 | 100300 | 371422590 | 10880 | 10870 | 10880 | 10860 | 439 |
| 551 | 20240216 | 100200 | 366653130 | 10870 | 10880 | 10880 | 10860 | 202 |
| 552 | 20240216 | 100100 | 364457970 | 10870 | 10890 | 10890 | 10860 | 286 |
| 553 | 20240216 | 100000 | 361350400 | 10870 | 10880 | 10880 | 10870 | 25 |
| 554 | 20240216 | 095900 | 361078570 | 10890 | 10900 | 10900 | 10880 | 656 |
| 555 | 20240216 | 095800 | 353937630 | 10900 | 10900 | 10900 | 10900 | 212 |
| 556 | 20240216 | 095700 | 351626830 | 10900 | 10920 | 10920 | 10900 | 764 |
| 557 | 20240216 | 095600 | 343286990 | 10940 | 10930 | 10940 | 10920 | 214 |
| 558 | 20240216 | 095500 | 340948020 | 10930 | 10930 | 10930 | 10930 | 10 |
| 559 | 20240216 | 095400 | 340838720 | 10930 | 10920 | 10930 | 10920 | 16 |
| 560 | 20240216 | 095300 | 340663890 | 10920 | 10920 | 10930 | 10920 | 241 |
| 561 | 20240216 | 095200 | 338031980 | 10920 | 10920 | 10920 | 10920 | 11 |
| 562 | 20240216 | 095100 | 337911860 | 10910 | 10910 | 10910 | 10910 | 23 |
| 563 | 20240216 | 095000 | 337660930 | 10910 | 10910 | 10910 | 10910 | 64 |
| 564 | 20240216 | 094900 | 336962690 | 10900 | 10900 | 10900 | 10900 | 145 |
| 565 | 20240216 | 094800 | 335382190 | 10890 | 10890 | 10890 | 10890 | 279 |
| 566 | 20240216 | 094700 | 332343880 | 10900 | 10920 | 10930 | 10900 | 233 |
| 567 | 20240216 | 094600 | 329801150 | 10930 | 10920 | 10930 | 10920 | 96 |
| 568 | 20240216 | 094500 | 328752810 | 10920 | 10900 | 10920 | 10900 | 79 |
| 569 | 20240216 | 094400 | 327890670 | 10900 | 10890 | 10910 | 10890 | 190 |
| 570 | 20240216 | 094300 | 325821000 | 10890 | 10880 | 10890 | 10880 | 78 |
| 571 | 20240216 | 094200 | 324971640 | 10890 | 10880 | 10890 | 10880 | 153 |
| 572 | 20240216 | 094100 | 323306450 | 10880 | 10900 | 10900 | 10880 | 122 |
| 573 | 20240216 | 094000 | 321977720 | 10900 | 10900 | 10900 | 10890 | 117 |
| 574 | 20240216 | 093900 | 320702520 | 10900 | 10900 | 10900 | 10900 | 14 |
| 575 | 20240216 | 093800 | 320549920 | 10900 | 10890 | 10900 | 10880 | 233 |
| 576 | 20240216 | 093700 | 318012910 | 10890 | 10920 | 10920 | 10890 | 50 |
| 577 | 20240216 | 093600 | 317467990 | 10900 | 10900 | 10900 | 10900 | 81 |
| 578 | 20240216 | 093500 | 316585090 | 10920 | 10900 | 10920 | 10900 | 32 |
| 579 | 20240216 | 093400 | 316236020 | 10900 | 10840 | 10900 | 10840 | 1750 |
| 580 | 20240216 | 093300 | 297236720 | 10850 | 10840 | 10850 | 10840 | 310 |
| 581 | 20240216 | 093200 | 293875540 | 10850 | 10830 | 10860 | 10830 | 261 |
| 582 | 20240216 | 093100 | 291046610 | 10830 | 10860 | 10860 | 10810 | 3185 |
| 583 | 20240216 | 093000 | 256533190 | 10860 | 10860 | 10860 | 10860 | 15 |
| 584 | 20240216 | 092900 | 256370290 | 10850 | 10860 | 10860 | 10850 | 20 |
| 585 | 20240216 | 092800 | 256153140 | 10850 | 10860 | 10860 | 10850 | 1003 |
| 586 | 20240216 | 092700 | 245263490 | 10860 | 10860 | 10860 | 10850 | 125 |
| 587 | 20240216 | 092600 | 243906490 | 10860 | 10850 | 10860 | 10840 | 1925 |
| 588 | 20240216 | 092500 | 223020910 | 10850 | 10860 | 10870 | 10850 | 683 |
| 589 | 20240216 | 092400 | 215602260 | 10860 | 10900 | 10900 | 10860 | 2831 |
| 590 | 20240216 | 092300 | 184814270 | 10900 | 10930 | 10930 | 10900 | 498 |
| 591 | 20240216 | 092200 | 179377910 | 10930 | 10940 | 10940 | 10930 | 225 |
| 592 | 20240216 | 092100 | 176916800 | 10950 | 10950 | 10950 | 10950 | 103 |
| 593 | 20240216 | 092000 | 175788950 | 10950 | 10970 | 10980 | 10950 | 255 |
| 594 | 20240216 | 091900 | 172994430 | 10970 | 10920 | 10990 | 10920 | 1048 |
| 595 | 20240216 | 091800 | 161508740 | 10930 | 10920 | 10930 | 10900 | 282 |
| 596 | 20240216 | 091700 | 158429610 | 10920 | 10920 | 10920 | 10920 | 15 |
| 597 | 20240216 | 091600 | 158265810 | 10920 | 10950 | 10960 | 10890 | 1965 |
| 598 | 20240216 | 091500 | 136770620 | 10960 | 10940 | 10960 | 10940 | 340 |
| 599 | 20240216 | 091400 | 133046940 | 10950 | 10920 | 10950 | 10920 | 434 |
| 600 | 20240216 | 091300 | 128299100 | 10940 | 10910 | 10940 | 10900 | 639 |
| 601 | 20240216 | 091200 | 121323500 | 10910 | 10910 | 10920 | 10910 | 147 |
| 602 | 20240216 | 091100 | 119719710 | 10910 | 10880 | 10920 | 10880 | 1147 |
| 603 | 20240216 | 091000 | 107221020 | 10880 | 10900 | 10910 | 10880 | 689 |
| 604 | 20240216 | 090900 | 99714110 | 10900 | 10890 | 10920 | 10890 | 497 |
| 605 | 20240216 | 090800 | 94291650 | 10900 | 10920 | 10920 | 10900 | 578 |
| 606 | 20240216 | 090700 | 87985000 | 10920 | 10910 | 10920 | 10910 | 555 |
| 607 | 20240216 | 090600 | 81928230 | 10910 | 10880 | 10910 | 10880 | 219 |
| 608 | 20240216 | 090500 | 79544490 | 10890 | 10860 | 10910 | 10850 | 1532 |
| 609 | 20240216 | 090400 | 62904900 | 10860 | 10860 | 10920 | 10860 | 1277 |
| 610 | 20240216 | 090300 | 49008250 | 10890 | 10900 | 10900 | 10850 | 1326 |
| 611 | 20240216 | 090200 | 34578020 | 10870 | 10930 | 10930 | 10820 | 2086 |
| 612 | 20240216 | 090100 | 11886200 | 10930 | 10970 | 10980 | 10930 | 309 |
| 613 | 20240216 | 090000 | 8502020 | 10970 | 11080 | 11100 | 10960 | 772 |