29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 185200 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 8107 |
| 3 | 20240216 | 185100 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 4 | 20240216 | 185000 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 5 | 20240216 | 184900 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 6 | 20240216 | 184800 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 7 | 20240216 | 184700 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 8 | 20240216 | 184600 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 9 | 20240216 | 184500 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 10 | 20240216 | 184400 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 11 | 20240216 | 184300 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 12 | 20240216 | 184200 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 13 | 20240216 | 184100 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 14 | 20240216 | 184000 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 15 | 20240216 | 183900 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 16 | 20240216 | 183800 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 17 | 20240216 | 183700 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 18 | 20240216 | 183600 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 19 | 20240216 | 183500 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 20 | 20240216 | 183400 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 21 | 20240216 | 183300 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 22 | 20240216 | 183200 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 23 | 20240216 | 183100 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 24 | 20240216 | 183000 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 25 | 20240216 | 182900 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 26 | 20240216 | 182800 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 27 | 20240216 | 182700 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 28 | 20240216 | 182600 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 29 | 20240216 | 182500 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 30 | 20240216 | 182400 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 31 | 20240216 | 182300 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 32 | 20240216 | 182200 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 8107 |
| 33 | 20240216 | 182100 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 34 | 20240216 | 182000 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 35 | 20240216 | 181900 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 36 | 20240216 | 181800 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 37 | 20240216 | 181700 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 38 | 20240216 | 181600 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 39 | 20240216 | 181500 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 40 | 20240216 | 181400 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 41 | 20240216 | 181300 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 42 | 20240216 | 181200 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 43 | 20240216 | 181100 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 44 | 20240216 | 181000 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 45 | 20240216 | 180900 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 46 | 20240216 | 180800 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 47 | 20240216 | 180700 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 48 | 20240216 | 180600 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 49 | 20240216 | 180500 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 50 | 20240216 | 180400 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 51 | 20240216 | 180300 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 52 | 20240216 | 180200 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 53 | 20240216 | 180100 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 54 | 20240216 | 180000 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 55 | 20240216 | 175900 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 56 | 20240216 | 175800 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 57 | 20240216 | 175700 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 58 | 20240216 | 175600 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 59 | 20240216 | 175500 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 60 | 20240216 | 175400 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 61 | 20240216 | 175300 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 62 | 20240216 | 175200 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 8107 |
| 63 | 20240216 | 175100 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 64 | 20240216 | 175000 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 65 | 20240216 | 174900 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 66 | 20240216 | 174800 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 67 | 20240216 | 174700 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 68 | 20240216 | 174600 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 69 | 20240216 | 174500 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 70 | 20240216 | 174400 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 71 | 20240216 | 174300 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 72 | 20240216 | 174200 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 73 | 20240216 | 174100 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 74 | 20240216 | 174000 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 75 | 20240216 | 173900 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 76 | 20240216 | 173800 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 77 | 20240216 | 173700 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 78 | 20240216 | 173600 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 79 | 20240216 | 173500 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 80 | 20240216 | 173400 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 81 | 20240216 | 173300 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 82 | 20240216 | 173200 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 83 | 20240216 | 173100 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 84 | 20240216 | 173000 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 85 | 20240216 | 172900 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 86 | 20240216 | 172800 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 87 | 20240216 | 172700 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 88 | 20240216 | 172600 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 89 | 20240216 | 172500 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 90 | 20240216 | 172400 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 91 | 20240216 | 172300 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 92 | 20240216 | 172200 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 8107 |
| 93 | 20240216 | 172100 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 94 | 20240216 | 172000 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 95 | 20240216 | 171900 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 96 | 20240216 | 171800 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 97 | 20240216 | 171700 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 98 | 20240216 | 171600 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 99 | 20240216 | 171500 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 100 | 20240216 | 171400 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 101 | 20240216 | 171300 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 102 | 20240216 | 171200 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 103 | 20240216 | 171100 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 104 | 20240216 | 171000 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 105 | 20240216 | 170900 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 106 | 20240216 | 170800 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 107 | 20240216 | 170700 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 108 | 20240216 | 170600 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 109 | 20240216 | 170500 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 110 | 20240216 | 170400 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 111 | 20240216 | 170300 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 112 | 20240216 | 170200 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 113 | 20240216 | 170100 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 114 | 20240216 | 170000 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 115 | 20240216 | 165900 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 116 | 20240216 | 165800 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 117 | 20240216 | 165700 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 118 | 20240216 | 165600 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 119 | 20240216 | 165500 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 120 | 20240216 | 165400 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 121 | 20240216 | 165300 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 122 | 20240216 | 165200 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 8107 |
| 123 | 20240216 | 165100 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 124 | 20240216 | 165000 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 125 | 20240216 | 164900 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 126 | 20240216 | 164800 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 127 | 20240216 | 164700 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 128 | 20240216 | 164600 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 129 | 20240216 | 164500 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 130 | 20240216 | 164400 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 131 | 20240216 | 164300 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 132 | 20240216 | 164200 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 133 | 20240216 | 164100 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 134 | 20240216 | 164000 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 135 | 20240216 | 163900 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 136 | 20240216 | 163800 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 137 | 20240216 | 163700 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 138 | 20240216 | 163600 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 139 | 20240216 | 163500 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 140 | 20240216 | 163400 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 141 | 20240216 | 163300 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 142 | 20240216 | 163200 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 143 | 20240216 | 163100 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 144 | 20240216 | 163000 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 145 | 20240216 | 162900 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 146 | 20240216 | 162800 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 147 | 20240216 | 162700 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 148 | 20240216 | 162600 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 149 | 20240216 | 162500 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 150 | 20240216 | 162400 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 151 | 20240216 | 162300 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 152 | 20240216 | 162200 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 8107 |
| 153 | 20240216 | 162100 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 154 | 20240216 | 162000 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 155 | 20240216 | 161900 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 156 | 20240216 | 161800 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 157 | 20240216 | 161700 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 158 | 20240216 | 161600 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 159 | 20240216 | 161500 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 160 | 20240216 | 161400 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 161 | 20240216 | 161300 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 162 | 20240216 | 161200 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 163 | 20240216 | 161100 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 164 | 20240216 | 161000 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 165 | 20240216 | 160900 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 166 | 20240216 | 160800 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 167 | 20240216 | 160700 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 168 | 20240216 | 160600 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 169 | 20240216 | 160500 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 170 | 20240216 | 160400 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 171 | 20240216 | 160300 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 172 | 20240216 | 160200 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 173 | 20240216 | 160100 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 174 | 20240216 | 160000 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 175 | 20240216 | 155900 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 176 | 20240216 | 155800 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 177 | 20240216 | 155700 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 178 | 20240216 | 155600 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 179 | 20240216 | 155500 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 180 | 20240216 | 155400 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 181 | 20240216 | 155300 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 182 | 20240216 | 155200 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 8107 |
| 183 | 20240216 | 155100 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 184 | 20240216 | 155000 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 185 | 20240216 | 154900 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 186 | 20240216 | 154800 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 187 | 20240216 | 154700 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 188 | 20240216 | 154600 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 189 | 20240216 | 154500 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 190 | 20240216 | 154400 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 191 | 20240216 | 154300 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 192 | 20240216 | 154200 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 193 | 20240216 | 154100 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 194 | 20240216 | 154000 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 195 | 20240216 | 153900 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 196 | 20240216 | 153800 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 197 | 20240216 | 153700 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 198 | 20240216 | 153600 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 199 | 20240216 | 153500 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 200 | 20240216 | 153400 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 201 | 20240216 | 153300 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 202 | 20240216 | 153200 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 203 | 20240216 | 153100 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 0 |
| 204 | 20240216 | 153000 | 1623981125 | 2585 | 2585 | 2585 | 2585 | 8107 |
| 205 | 20240216 | 152900 | 1603024530 | 2580 | 2580 | 2580 | 2580 | 0 |
| 206 | 20240216 | 152800 | 1603024530 | 2580 | 2580 | 2580 | 2580 | 0 |
| 207 | 20240216 | 152700 | 1603024530 | 2580 | 2580 | 2580 | 2580 | 0 |
| 208 | 20240216 | 152600 | 1603024530 | 2580 | 2580 | 2580 | 2580 | 0 |
| 209 | 20240216 | 152500 | 1603024530 | 2580 | 2580 | 2580 | 2580 | 0 |
| 210 | 20240216 | 152400 | 1603024530 | 2580 | 2580 | 2580 | 2580 | 0 |
| 211 | 20240216 | 152300 | 1603024530 | 2580 | 2580 | 2580 | 2580 | 0 |
| 212 | 20240216 | 152200 | 1603024530 | 2580 | 2580 | 2580 | 2580 | 0 |
| 213 | 20240216 | 152100 | 1603024530 | 2580 | 2580 | 2580 | 2580 | 0 |
| 214 | 20240216 | 152000 | 1603024530 | 2580 | 2580 | 2580 | 2580 | 0 |
| 215 | 20240216 | 151900 | 1603024530 | 2580 | 2580 | 2590 | 2580 | 3462 |
| 216 | 20240216 | 151800 | 1594068835 | 2580 | 2585 | 2585 | 2575 | 5052 |
| 217 | 20240216 | 151700 | 1581037395 | 2585 | 2580 | 2585 | 2575 | 2544 |
| 218 | 20240216 | 151600 | 1574475315 | 2580 | 2580 | 2580 | 2580 | 20 |
| 219 | 20240216 | 151500 | 1574423715 | 2580 | 2580 | 2580 | 2575 | 6430 |
| 220 | 20240216 | 151400 | 1557865515 | 2580 | 2580 | 2580 | 2580 | 19 |
| 221 | 20240216 | 151300 | 1557816495 | 2575 | 2580 | 2580 | 2575 | 1634 |
| 222 | 20240216 | 151200 | 1553608435 | 2580 | 2580 | 2580 | 2575 | 233 |
| 223 | 20240216 | 151100 | 1553007335 | 2570 | 2570 | 2570 | 2570 | 287 |
| 224 | 20240216 | 151000 | 1552269745 | 2570 | 2570 | 2580 | 2570 | 389 |
| 225 | 20240216 | 150900 | 1551269800 | 2570 | 2580 | 2580 | 2570 | 195 |
| 226 | 20240216 | 150800 | 1550768545 | 2570 | 2575 | 2580 | 2570 | 173 |
| 227 | 20240216 | 150700 | 1550323155 | 2580 | 2575 | 2580 | 2570 | 776 |
| 228 | 20240216 | 150600 | 1548324835 | 2575 | 2575 | 2575 | 2575 | 1728 |
| 229 | 20240216 | 150500 | 1543875235 | 2575 | 2575 | 2580 | 2575 | 171 |
| 230 | 20240216 | 150400 | 1543434905 | 2575 | 2575 | 2575 | 2575 | 4 |
| 231 | 20240216 | 150300 | 1543424605 | 2580 | 2575 | 2580 | 2575 | 79 |
| 232 | 20240216 | 150200 | 1543220925 | 2575 | 2575 | 2580 | 2575 | 32 |
| 233 | 20240216 | 150100 | 1543138520 | 2580 | 2580 | 2585 | 2575 | 739 |
| 234 | 20240216 | 150000 | 1541231480 | 2580 | 2580 | 2585 | 2580 | 6936 |
| 235 | 20240216 | 145900 | 1523336375 | 2580 | 2580 | 2585 | 2580 | 178 |
| 236 | 20240216 | 145800 | 1522876995 | 2580 | 2580 | 2585 | 2580 | 2782 |
| 237 | 20240216 | 145700 | 1515697975 | 2585 | 2585 | 2585 | 2580 | 899 |
| 238 | 20240216 | 145600 | 1513376985 | 2585 | 2580 | 2585 | 2575 | 15165 |
| 239 | 20240216 | 145500 | 1474248450 | 2580 | 2575 | 2580 | 2575 | 734 |
| 240 | 20240216 | 145400 | 1472355195 | 2580 | 2575 | 2580 | 2575 | 208 |
| 241 | 20240216 | 145300 | 1471819145 | 2580 | 2575 | 2580 | 2575 | 1753 |
| 242 | 20240216 | 145200 | 1467304470 | 2575 | 2570 | 2575 | 2570 | 307 |
| 243 | 20240216 | 145100 | 1466513955 | 2575 | 2570 | 2575 | 2570 | 31 |
| 244 | 20240216 | 145000 | 1466434235 | 2570 | 2570 | 2570 | 2570 | 28 |
| 245 | 20240216 | 144900 | 1466362275 | 2575 | 2565 | 2575 | 2565 | 554 |
| 246 | 20240216 | 144800 | 1464936435 | 2575 | 2570 | 2575 | 2565 | 94 |
| 247 | 20240216 | 144700 | 1464694845 | 2570 | 2570 | 2575 | 2565 | 2115 |
| 248 | 20240216 | 144600 | 1459259850 | 2565 | 2565 | 2565 | 2565 | 136 |
| 249 | 20240216 | 144500 | 1458911010 | 2565 | 2565 | 2565 | 2565 | 1366 |
| 250 | 20240216 | 144400 | 1455407220 | 2565 | 2565 | 2565 | 2565 | 49 |
| 251 | 20240216 | 144300 | 1455281535 | 2565 | 2565 | 2570 | 2565 | 495 |
| 252 | 20240216 | 144200 | 1454011855 | 2565 | 2570 | 2570 | 2565 | 205 |
| 253 | 20240216 | 144100 | 1453486025 | 2570 | 2565 | 2570 | 2565 | 16 |
| 254 | 20240216 | 144000 | 1453444910 | 2565 | 2565 | 2565 | 2565 | 651 |
| 255 | 20240216 | 143900 | 1451775095 | 2565 | 2570 | 2570 | 2565 | 109 |
| 256 | 20240216 | 143800 | 1451495380 | 2570 | 2570 | 2570 | 2570 | 726 |
| 257 | 20240216 | 143700 | 1449629560 | 2565 | 2570 | 2570 | 2565 | 9 |
| 258 | 20240216 | 143600 | 1449606435 | 2575 | 2575 | 2575 | 2575 | 49 |
| 259 | 20240216 | 143500 | 1449480260 | 2570 | 2570 | 2570 | 2570 | 500 |
| 260 | 20240216 | 143400 | 1448195260 | 2570 | 2570 | 2570 | 2570 | 396 |
| 261 | 20240216 | 143300 | 1447177540 | 2570 | 2570 | 2570 | 2570 | 2 |
| 262 | 20240216 | 143200 | 1447172400 | 2555 | 2565 | 2565 | 2550 | 5001 |
| 263 | 20240216 | 143100 | 1434399490 | 2570 | 2570 | 2570 | 2570 | 498 |
| 264 | 20240216 | 143000 | 1433119630 | 2570 | 2570 | 2570 | 2570 | 500 |
| 265 | 20240216 | 142900 | 1431834630 | 2570 | 2565 | 2570 | 2565 | 2 |
| 266 | 20240216 | 142800 | 1431829495 | 2565 | 2565 | 2570 | 2565 | 5515 |
| 267 | 20240216 | 142700 | 1417656170 | 2570 | 2560 | 2570 | 2560 | 8 |
| 268 | 20240216 | 142600 | 1417635665 | 2560 | 2565 | 2565 | 2560 | 107 |
| 269 | 20240216 | 142500 | 1417361220 | 2565 | 2565 | 2565 | 2565 | 0 |
| 270 | 20240216 | 142400 | 1417361220 | 2565 | 2565 | 2565 | 2565 | 1 |
| 271 | 20240216 | 142300 | 1417358655 | 2565 | 2560 | 2565 | 2560 | 11 |
| 272 | 20240216 | 142200 | 1417330445 | 2560 | 2560 | 2560 | 2560 | 22 |
| 273 | 20240216 | 142100 | 1417274125 | 2560 | 2560 | 2560 | 2560 | 23 |
| 274 | 20240216 | 142000 | 1417215245 | 2560 | 2565 | 2565 | 2560 | 598 |
| 275 | 20240216 | 141900 | 1415681875 | 2565 | 2565 | 2565 | 2560 | 50 |
| 276 | 20240216 | 141800 | 1415553680 | 2565 | 2565 | 2565 | 2565 | 2 |
| 277 | 20240216 | 141700 | 1415548550 | 2570 | 2565 | 2570 | 2565 | 296 |
| 278 | 20240216 | 141600 | 1414787965 | 2570 | 2570 | 2570 | 2565 | 608 |
| 279 | 20240216 | 141500 | 1413225510 | 2570 | 2570 | 2570 | 2570 | 0 |
| 280 | 20240216 | 141400 | 1413225510 | 2570 | 2570 | 2570 | 2570 | 0 |
| 281 | 20240216 | 141300 | 1413225510 | 2570 | 2560 | 2570 | 2560 | 4715 |
| 282 | 20240216 | 141200 | 1401122080 | 2565 | 2565 | 2565 | 2565 | 2193 |
| 283 | 20240216 | 141100 | 1395497035 | 2565 | 2565 | 2565 | 2565 | 432 |
| 284 | 20240216 | 141000 | 1394388955 | 2565 | 2565 | 2565 | 2565 | 398 |
| 285 | 20240216 | 140900 | 1393368085 | 2565 | 2565 | 2565 | 2565 | 0 |
| 286 | 20240216 | 140800 | 1393368085 | 2565 | 2565 | 2565 | 2565 | 741 |
| 287 | 20240216 | 140700 | 1391467420 | 2565 | 2565 | 2565 | 2565 | 182 |
| 288 | 20240216 | 140600 | 1391000590 | 2570 | 2570 | 2570 | 2570 | 0 |
| 289 | 20240216 | 140500 | 1391000590 | 2570 | 2565 | 2570 | 2565 | 545 |
| 290 | 20240216 | 140400 | 1389602440 | 2565 | 2565 | 2565 | 2555 | 7556 |
| 291 | 20240216 | 140300 | 1370274420 | 2565 | 2560 | 2565 | 2560 | 646 |
| 292 | 20240216 | 140200 | 1368617455 | 2565 | 2560 | 2565 | 2560 | 1089 |
| 293 | 20240216 | 140100 | 1365827615 | 2560 | 2565 | 2565 | 2560 | 758 |
| 294 | 20240216 | 140000 | 1363886340 | 2565 | 2565 | 2565 | 2565 | 252 |
| 295 | 20240216 | 135900 | 1363239960 | 2565 | 2565 | 2565 | 2565 | 101 |
| 296 | 20240216 | 135800 | 1362980895 | 2560 | 2565 | 2565 | 2560 | 186 |
| 297 | 20240216 | 135700 | 1362504730 | 2570 | 2570 | 2570 | 2570 | 70 |
| 298 | 20240216 | 135600 | 1362324830 | 2570 | 2570 | 2570 | 2570 | 100 |
| 299 | 20240216 | 135500 | 1362067830 | 2570 | 2570 | 2570 | 2570 | 2000 |
| 300 | 20240216 | 135400 | 1356927830 | 2570 | 2570 | 2570 | 2570 | 1 |
| 301 | 20240216 | 135300 | 1356925260 | 2565 | 2565 | 2565 | 2565 | 3384 |
| 302 | 20240216 | 135200 | 1348245300 | 2560 | 2560 | 2560 | 2560 | 0 |
| 303 | 20240216 | 135100 | 1348245300 | 2560 | 2560 | 2560 | 2560 | 440 |
| 304 | 20240216 | 135000 | 1347118900 | 2560 | 2560 | 2560 | 2560 | 492 |
| 305 | 20240216 | 134900 | 1345859380 | 2560 | 2565 | 2565 | 2560 | 290 |
| 306 | 20240216 | 134800 | 1345115980 | 2565 | 2560 | 2565 | 2560 | 202 |
| 307 | 20240216 | 134700 | 1344597860 | 2560 | 2555 | 2560 | 2550 | 2079 |
| 308 | 20240216 | 134600 | 1339277595 | 2555 | 2555 | 2555 | 2550 | 1601 |
| 309 | 20240216 | 134500 | 1335191865 | 2555 | 2555 | 2555 | 2555 | 2 |
| 310 | 20240216 | 134400 | 1335186755 | 2555 | 2555 | 2555 | 2555 | 129 |
| 311 | 20240216 | 134300 | 1334857160 | 2560 | 2555 | 2560 | 2555 | 1256 |
| 312 | 20240216 | 134200 | 1331643075 | 2555 | 2555 | 2555 | 2555 | 42 |
| 313 | 20240216 | 134100 | 1331535765 | 2555 | 2555 | 2555 | 2555 | 372 |
| 314 | 20240216 | 134000 | 1330585305 | 2555 | 2555 | 2555 | 2555 | 0 |
| 315 | 20240216 | 133900 | 1330585305 | 2555 | 2555 | 2560 | 2555 | 5197 |
| 316 | 20240216 | 133800 | 1317284300 | 2555 | 2555 | 2555 | 2555 | 21 |
| 317 | 20240216 | 133700 | 1317230645 | 2555 | 2555 | 2555 | 2555 | 799 |
| 318 | 20240216 | 133600 | 1315189200 | 2550 | 2550 | 2550 | 2550 | 100 |
| 319 | 20240216 | 133500 | 1314934200 | 2550 | 2550 | 2550 | 2550 | 1100 |
| 320 | 20240216 | 133400 | 1312129200 | 2555 | 2555 | 2555 | 2545 | 1173 |
| 321 | 20240216 | 133300 | 1309133235 | 2555 | 2560 | 2560 | 2545 | 1665 |
| 322 | 20240216 | 133200 | 1304881210 | 2560 | 2570 | 2570 | 2535 | 50068 |
| 323 | 20240216 | 133100 | 1177610595 | 2570 | 2570 | 2570 | 2570 | 17 |
| 324 | 20240216 | 133000 | 1177566905 | 2570 | 2570 | 2570 | 2570 | 338 |
| 325 | 20240216 | 132900 | 1176698245 | 2575 | 2570 | 2575 | 2560 | 10003 |
| 326 | 20240216 | 132800 | 1151031765 | 2570 | 2570 | 2570 | 2570 | 400 |
| 327 | 20240216 | 132700 | 1150003765 | 2565 | 2565 | 2565 | 2565 | 0 |
| 328 | 20240216 | 132600 | 1150003765 | 2565 | 2565 | 2575 | 2565 | 5819 |
| 329 | 20240216 | 132500 | 1135077910 | 2565 | 2570 | 2570 | 2565 | 2631 |
| 330 | 20240216 | 132400 | 1128322650 | 2570 | 2570 | 2570 | 2570 | 2671 |
| 331 | 20240216 | 132300 | 1121458180 | 2570 | 2570 | 2570 | 2570 | 362 |
| 332 | 20240216 | 132200 | 1120527840 | 2570 | 2570 | 2570 | 2565 | 143 |
| 333 | 20240216 | 132100 | 1120160830 | 2570 | 2570 | 2570 | 2565 | 1609 |
| 334 | 20240216 | 132000 | 1116029550 | 2570 | 2570 | 2570 | 2570 | 1052 |
| 335 | 20240216 | 131900 | 1113325910 | 2570 | 2570 | 2570 | 2570 | 1 |
| 336 | 20240216 | 131800 | 1113323340 | 2570 | 2570 | 2570 | 2570 | 311 |
| 337 | 20240216 | 131700 | 1112524070 | 2565 | 2565 | 2565 | 2565 | 41 |
| 338 | 20240216 | 131600 | 1112418905 | 2565 | 2565 | 2565 | 2565 | 0 |
| 339 | 20240216 | 131500 | 1112418905 | 2565 | 2565 | 2565 | 2565 | 601 |
| 340 | 20240216 | 131400 | 1110877340 | 2565 | 2570 | 2570 | 2565 | 1662 |
| 341 | 20240216 | 131300 | 1106610265 | 2570 | 2565 | 2570 | 2565 | 5 |
| 342 | 20240216 | 131200 | 1106597435 | 2565 | 2565 | 2565 | 2565 | 3 |
| 343 | 20240216 | 131100 | 1106589740 | 2570 | 2570 | 2570 | 2570 | 0 |
| 344 | 20240216 | 131000 | 1106589740 | 2570 | 2570 | 2570 | 2570 | 251 |
| 345 | 20240216 | 130900 | 1105944670 | 2570 | 2570 | 2570 | 2570 | 250 |
| 346 | 20240216 | 130800 | 1105302170 | 2570 | 2570 | 2570 | 2570 | 1 |
| 347 | 20240216 | 130700 | 1105299600 | 2570 | 2570 | 2570 | 2570 | 5 |
| 348 | 20240216 | 130600 | 1105286750 | 2570 | 2570 | 2570 | 2570 | 4 |
| 349 | 20240216 | 130500 | 1105276470 | 2565 | 2565 | 2565 | 2565 | 364 |
| 350 | 20240216 | 130400 | 1104342810 | 2565 | 2570 | 2570 | 2565 | 34 |
| 351 | 20240216 | 130300 | 1104255595 | 2570 | 2570 | 2570 | 2570 | 29 |
| 352 | 20240216 | 130200 | 1104181065 | 2565 | 2570 | 2570 | 2565 | 897 |
| 353 | 20240216 | 130100 | 1101875845 | 2570 | 2570 | 2575 | 2570 | 254 |
| 354 | 20240216 | 130000 | 1101222590 | 2575 | 2565 | 2575 | 2565 | 1107 |
| 355 | 20240216 | 125900 | 1098377650 | 2570 | 2565 | 2570 | 2565 | 609 |
| 356 | 20240216 | 125800 | 1096813040 | 2570 | 2565 | 2570 | 2565 | 61 |
| 357 | 20240216 | 125700 | 1096656335 | 2570 | 2570 | 2570 | 2570 | 19 |
| 358 | 20240216 | 125600 | 1096607505 | 2570 | 2565 | 2570 | 2565 | 346 |
| 359 | 20240216 | 125500 | 1095718295 | 2565 | 2570 | 2570 | 2565 | 75 |
| 360 | 20240216 | 125400 | 1095525560 | 2565 | 2565 | 2565 | 2565 | 1 |
| 361 | 20240216 | 125300 | 1095522995 | 2570 | 2565 | 2570 | 2565 | 11 |
| 362 | 20240216 | 125200 | 1095494735 | 2570 | 2570 | 2570 | 2570 | 34 |
| 363 | 20240216 | 125100 | 1095407355 | 2575 | 2570 | 2575 | 2560 | 131 |
| 364 | 20240216 | 125000 | 1095070305 | 2560 | 2560 | 2560 | 2560 | 0 |
| 365 | 20240216 | 124900 | 1095070305 | 2560 | 2560 | 2575 | 2560 | 423 |
| 366 | 20240216 | 124800 | 1093987265 | 2560 | 2560 | 2560 | 2560 | 0 |
| 367 | 20240216 | 124700 | 1093987265 | 2560 | 2575 | 2575 | 2560 | 1020 |
| 368 | 20240216 | 124600 | 1091373200 | 2575 | 2580 | 2580 | 2575 | 205 |
| 369 | 20240216 | 124500 | 1090844315 | 2580 | 2580 | 2580 | 2580 | 8 |
| 370 | 20240216 | 124400 | 1090823675 | 2580 | 2580 | 2585 | 2570 | 120 |
| 371 | 20240216 | 124300 | 1090513800 | 2580 | 2570 | 2585 | 2570 | 208 |
| 372 | 20240216 | 124200 | 1089977800 | 2570 | 2570 | 2570 | 2570 | 19 |
| 373 | 20240216 | 124100 | 1089928970 | 2575 | 2575 | 2580 | 2575 | 65 |
| 374 | 20240216 | 124000 | 1089761530 | 2580 | 2575 | 2580 | 2570 | 435 |
| 375 | 20240216 | 123900 | 1088640330 | 2580 | 2575 | 2580 | 2565 | 1414 |
| 376 | 20240216 | 123800 | 1084995700 | 2580 | 2560 | 2580 | 2560 | 537 |
| 377 | 20240216 | 123700 | 1083610955 | 2570 | 2570 | 2570 | 2570 | 1 |
| 378 | 20240216 | 123600 | 1083608385 | 2560 | 2570 | 2580 | 2560 | 383 |
| 379 | 20240216 | 123500 | 1082622985 | 2575 | 2565 | 2575 | 2565 | 217 |
| 380 | 20240216 | 123400 | 1082065095 | 2565 | 2575 | 2575 | 2565 | 167 |
| 381 | 20240216 | 123300 | 1081635505 | 2580 | 2560 | 2580 | 2560 | 2586 |
| 382 | 20240216 | 123200 | 1074989010 | 2560 | 2560 | 2560 | 2560 | 241 |
| 383 | 20240216 | 123100 | 1074372050 | 2560 | 2560 | 2560 | 2560 | 235 |
| 384 | 20240216 | 123000 | 1073770450 | 2560 | 2560 | 2560 | 2560 | 51 |
| 385 | 20240216 | 122900 | 1073639890 | 2555 | 2555 | 2555 | 2555 | 112 |
| 386 | 20240216 | 122800 | 1073353730 | 2555 | 2555 | 2555 | 2555 | 246 |
| 387 | 20240216 | 122700 | 1072725200 | 2550 | 2550 | 2550 | 2550 | 0 |
| 388 | 20240216 | 122600 | 1072725200 | 2550 | 2550 | 2550 | 2550 | 1 |
| 389 | 20240216 | 122500 | 1072722650 | 2550 | 2550 | 2550 | 2550 | 300 |
| 390 | 20240216 | 122400 | 1071957650 | 2555 | 2550 | 2555 | 2550 | 24 |
| 391 | 20240216 | 122300 | 1071896445 | 2550 | 2555 | 2555 | 2550 | 570 |
| 392 | 20240216 | 122200 | 1070441435 | 2555 | 2555 | 2555 | 2555 | 72 |
| 393 | 20240216 | 122100 | 1070257475 | 2555 | 2555 | 2555 | 2555 | 0 |
| 394 | 20240216 | 122000 | 1070257475 | 2555 | 2550 | 2555 | 2550 | 72 |
| 395 | 20240216 | 121900 | 1070073525 | 2550 | 2550 | 2550 | 2550 | 620 |
| 396 | 20240216 | 121800 | 1068492525 | 2550 | 2550 | 2550 | 2550 | 1050 |
| 397 | 20240216 | 121700 | 1065815025 | 2550 | 2550 | 2555 | 2550 | 175 |
| 398 | 20240216 | 121600 | 1065368675 | 2545 | 2550 | 2555 | 2545 | 3448 |
| 399 | 20240216 | 121500 | 1056590650 | 2555 | 2550 | 2555 | 2545 | 716 |
| 400 | 20240216 | 121400 | 1054766330 | 2545 | 2545 | 2545 | 2545 | 1799 |
| 401 | 20240216 | 121300 | 1050187875 | 2550 | 2550 | 2550 | 2545 | 418 |
| 402 | 20240216 | 121200 | 1049122565 | 2545 | 2560 | 2560 | 2545 | 7935 |
| 403 | 20240216 | 121100 | 1028861535 | 2560 | 2560 | 2565 | 2560 | 155 |
| 404 | 20240216 | 121000 | 1028464085 | 2565 | 2565 | 2565 | 2565 | 489 |
| 405 | 20240216 | 120900 | 1027209800 | 2565 | 2565 | 2565 | 2565 | 60 |
| 406 | 20240216 | 120800 | 1027055900 | 2565 | 2565 | 2565 | 2565 | 242 |
| 407 | 20240216 | 120700 | 1026435170 | 2565 | 2565 | 2565 | 2565 | 11 |
| 408 | 20240216 | 120600 | 1026406955 | 2565 | 2565 | 2565 | 2565 | 23 |
| 409 | 20240216 | 120500 | 1026347960 | 2570 | 2560 | 2570 | 2560 | 131 |
| 410 | 20240216 | 120400 | 1026011755 | 2565 | 2565 | 2565 | 2565 | 499 |
| 411 | 20240216 | 120300 | 1024731820 | 2565 | 2565 | 2565 | 2565 | 133 |
| 412 | 20240216 | 120200 | 1024390675 | 2565 | 2565 | 2565 | 2565 | 2324 |
| 413 | 20240216 | 120100 | 1018429615 | 2560 | 2565 | 2575 | 2560 | 1306 |
| 414 | 20240216 | 120000 | 1015080685 | 2565 | 2565 | 2570 | 2560 | 3820 |
| 415 | 20240216 | 115900 | 1005285355 | 2570 | 2570 | 2570 | 2570 | 200 |
| 416 | 20240216 | 115800 | 1004771355 | 2565 | 2565 | 2565 | 2565 | 0 |
| 417 | 20240216 | 115700 | 1004771355 | 2565 | 2570 | 2570 | 2565 | 75 |
| 418 | 20240216 | 115600 | 1004578610 | 2570 | 2575 | 2575 | 2570 | 3 |
| 419 | 20240216 | 115500 | 1004570895 | 2570 | 2570 | 2570 | 2570 | 7 |
| 420 | 20240216 | 115400 | 1004552905 | 2565 | 2565 | 2565 | 2565 | 0 |
| 421 | 20240216 | 115300 | 1004552905 | 2565 | 2565 | 2565 | 2565 | 440 |
| 422 | 20240216 | 115200 | 1003424305 | 2565 | 2565 | 2565 | 2565 | 31 |
| 423 | 20240216 | 115100 | 1003344790 | 2580 | 2575 | 2580 | 2575 | 3042 |
| 424 | 20240216 | 115000 | 995511455 | 2575 | 2580 | 2580 | 2575 | 49 |
| 425 | 20240216 | 114900 | 995385060 | 2580 | 2585 | 2590 | 2580 | 2732 |
| 426 | 20240216 | 114800 | 988325780 | 2585 | 2565 | 2600 | 2565 | 6386 |
| 427 | 20240216 | 114700 | 971801430 | 2560 | 2565 | 2580 | 2560 | 1016 |
| 428 | 20240216 | 114600 | 969186425 | 2565 | 2565 | 2565 | 2565 | 100 |
| 429 | 20240216 | 114500 | 968929925 | 2560 | 2560 | 2560 | 2560 | 50 |
| 430 | 20240216 | 114400 | 968801925 | 2560 | 2560 | 2560 | 2560 | 222 |
| 431 | 20240216 | 114300 | 968233605 | 2560 | 2570 | 2570 | 2560 | 1135 |
| 432 | 20240216 | 114200 | 965318000 | 2570 | 2565 | 2570 | 2565 | 2469 |
| 433 | 20240216 | 114100 | 958983340 | 2560 | 2560 | 2560 | 2560 | 201 |
| 434 | 20240216 | 114000 | 958468780 | 2560 | 2565 | 2565 | 2560 | 918 |
| 435 | 20240216 | 113900 | 956118450 | 2560 | 2555 | 2560 | 2555 | 821 |
| 436 | 20240216 | 113800 | 954017005 | 2555 | 2555 | 2555 | 2555 | 528 |
| 437 | 20240216 | 113700 | 952667965 | 2555 | 2555 | 2555 | 2555 | 1173 |
| 438 | 20240216 | 113600 | 949670950 | 2555 | 2555 | 2555 | 2550 | 1089 |
| 439 | 20240216 | 113500 | 946893910 | 2555 | 2570 | 2570 | 2555 | 947 |
| 440 | 20240216 | 113400 | 944473440 | 2570 | 2570 | 2570 | 2570 | 6 |
| 441 | 20240216 | 113300 | 944458020 | 2570 | 2570 | 2570 | 2570 | 150 |
| 442 | 20240216 | 113200 | 944072520 | 2570 | 2555 | 2570 | 2555 | 1036 |
| 443 | 20240216 | 113100 | 941416245 | 2560 | 2555 | 2560 | 2555 | 54 |
| 444 | 20240216 | 113000 | 941278170 | 2555 | 2555 | 2555 | 2555 | 918 |
| 445 | 20240216 | 112900 | 938932680 | 2560 | 2560 | 2560 | 2560 | 8 |
| 446 | 20240216 | 112800 | 938912200 | 2560 | 2560 | 2560 | 2560 | 110 |
| 447 | 20240216 | 112700 | 938630600 | 2560 | 2560 | 2560 | 2560 | 4 |
| 448 | 20240216 | 112600 | 938620360 | 2560 | 2560 | 2560 | 2560 | 974 |
| 449 | 20240216 | 112500 | 936126920 | 2565 | 2560 | 2565 | 2560 | 280 |
| 450 | 20240216 | 112400 | 935410115 | 2560 | 2565 | 2565 | 2560 | 120 |
| 451 | 20240216 | 112300 | 935102615 | 2565 | 2565 | 2565 | 2560 | 1850 |
| 452 | 20240216 | 112200 | 930364840 | 2565 | 2565 | 2565 | 2565 | 4 |
| 453 | 20240216 | 112100 | 930354580 | 2565 | 2560 | 2565 | 2560 | 12 |
| 454 | 20240216 | 112000 | 930323810 | 2560 | 2570 | 2575 | 2560 | 29 |
| 455 | 20240216 | 111900 | 930249285 | 2570 | 2565 | 2570 | 2565 | 41 |
| 456 | 20240216 | 111800 | 930143970 | 2560 | 2555 | 2560 | 2555 | 43 |
| 457 | 20240216 | 111700 | 930034010 | 2550 | 2555 | 2555 | 2550 | 95 |
| 458 | 20240216 | 111600 | 929791725 | 2555 | 2555 | 2560 | 2555 | 46 |
| 459 | 20240216 | 111500 | 929674185 | 2555 | 2560 | 2560 | 2555 | 1040 |
| 460 | 20240216 | 111400 | 927011985 | 2555 | 2560 | 2560 | 2550 | 24 |
| 461 | 20240216 | 111300 | 926950695 | 2550 | 2550 | 2550 | 2550 | 154 |
| 462 | 20240216 | 111200 | 926557995 | 2550 | 2550 | 2550 | 2550 | 837 |
| 463 | 20240216 | 111100 | 924423645 | 2550 | 2555 | 2560 | 2550 | 244 |
| 464 | 20240216 | 111000 | 923800540 | 2555 | 2555 | 2555 | 2555 | 373 |
| 465 | 20240216 | 110900 | 922847525 | 2560 | 2555 | 2560 | 2555 | 136 |
| 466 | 20240216 | 110800 | 922500040 | 2550 | 2545 | 2550 | 2545 | 119 |
| 467 | 20240216 | 110700 | 922196615 | 2545 | 2555 | 2555 | 2545 | 2973 |
| 468 | 20240216 | 110600 | 914616020 | 2550 | 2560 | 2560 | 2550 | 144 |
| 469 | 20240216 | 110500 | 914247390 | 2565 | 2555 | 2565 | 2550 | 3732 |
| 470 | 20240216 | 110400 | 904711995 | 2560 | 2560 | 2560 | 2560 | 27 |
| 471 | 20240216 | 110300 | 904642875 | 2555 | 2550 | 2555 | 2550 | 976 |
| 472 | 20240216 | 110200 | 902149380 | 2550 | 2550 | 2550 | 2550 | 1 |
| 473 | 20240216 | 110100 | 902146830 | 2545 | 2545 | 2555 | 2545 | 1021 |
| 474 | 20240216 | 110000 | 899548375 | 2545 | 2550 | 2555 | 2545 | 2557 |
| 475 | 20240216 | 105900 | 893031795 | 2550 | 2545 | 2550 | 2545 | 1106 |
| 476 | 20240216 | 105800 | 890213545 | 2545 | 2550 | 2550 | 2545 | 916 |
| 477 | 20240216 | 105700 | 887881245 | 2550 | 2550 | 2550 | 2545 | 120 |
| 478 | 20240216 | 105600 | 887575265 | 2550 | 2555 | 2555 | 2550 | 10 |
| 479 | 20240216 | 105500 | 887549760 | 2550 | 2550 | 2550 | 2545 | 1796 |
| 480 | 20240216 | 105400 | 882970495 | 2550 | 2555 | 2555 | 2545 | 2602 |
| 481 | 20240216 | 105300 | 876346220 | 2555 | 2550 | 2555 | 2550 | 816 |
| 482 | 20240216 | 105200 | 874265335 | 2550 | 2550 | 2560 | 2550 | 612 |
| 483 | 20240216 | 105100 | 872704590 | 2550 | 2550 | 2550 | 2550 | 1 |
| 484 | 20240216 | 105000 | 872702040 | 2550 | 2555 | 2560 | 2550 | 214 |
| 485 | 20240216 | 104900 | 872156280 | 2560 | 2555 | 2560 | 2555 | 97 |
| 486 | 20240216 | 104800 | 871908440 | 2550 | 2560 | 2560 | 2550 | 235 |
| 487 | 20240216 | 104700 | 871308675 | 2560 | 2555 | 2560 | 2555 | 2281 |
| 488 | 20240216 | 104600 | 865480710 | 2555 | 2545 | 2555 | 2545 | 1412 |
| 489 | 20240216 | 104500 | 861874110 | 2545 | 2555 | 2555 | 2545 | 3531 |
| 490 | 20240216 | 104400 | 852869455 | 2550 | 2560 | 2560 | 2550 | 2477 |
| 491 | 20240216 | 104300 | 846544270 | 2560 | 2565 | 2565 | 2560 | 415 |
| 492 | 20240216 | 104200 | 845480285 | 2565 | 2565 | 2565 | 2565 | 16 |
| 493 | 20240216 | 104100 | 845439245 | 2565 | 2560 | 2565 | 2560 | 7 |
| 494 | 20240216 | 104000 | 845421300 | 2560 | 2560 | 2565 | 2560 | 329 |
| 495 | 20240216 | 103900 | 844578180 | 2560 | 2565 | 2565 | 2560 | 198 |
| 496 | 20240216 | 103800 | 844070370 | 2565 | 2560 | 2565 | 2555 | 138 |
| 497 | 20240216 | 103700 | 843716985 | 2560 | 2560 | 2560 | 2560 | 1 |
| 498 | 20240216 | 103600 | 843714425 | 2555 | 2555 | 2555 | 2555 | 0 |
| 499 | 20240216 | 103500 | 843714425 | 2555 | 2580 | 2580 | 2555 | 2767 |
| 500 | 20240216 | 103400 | 836637140 | 2580 | 2580 | 2580 | 2580 | 3 |
| 501 | 20240216 | 103300 | 836629400 | 2555 | 2580 | 2580 | 2555 | 3642 |
| 502 | 20240216 | 103200 | 827292520 | 2570 | 2580 | 2580 | 2570 | 31 |
| 503 | 20240216 | 103100 | 827212765 | 2580 | 2580 | 2580 | 2580 | 1 |
| 504 | 20240216 | 103000 | 827210185 | 2575 | 2580 | 2580 | 2575 | 891 |
| 505 | 20240216 | 102900 | 824911575 | 2580 | 2570 | 2580 | 2570 | 77 |
| 506 | 20240216 | 102800 | 824713675 | 2570 | 2570 | 2580 | 2570 | 1988 |
| 507 | 20240216 | 102700 | 819597925 | 2570 | 2565 | 2570 | 2565 | 1968 |
| 508 | 20240216 | 102600 | 814542545 | 2565 | 2565 | 2570 | 2565 | 1148 |
| 509 | 20240216 | 102500 | 811597745 | 2565 | 2560 | 2570 | 2560 | 552 |
| 510 | 20240216 | 102400 | 810183560 | 2550 | 2550 | 2550 | 2550 | 266 |
| 511 | 20240216 | 102300 | 809505260 | 2550 | 2555 | 2560 | 2550 | 1691 |
| 512 | 20240216 | 102200 | 805192170 | 2555 | 2555 | 2560 | 2555 | 274 |
| 513 | 20240216 | 102100 | 804491850 | 2555 | 2560 | 2560 | 2555 | 403 |
| 514 | 20240216 | 102000 | 803461105 | 2560 | 2555 | 2560 | 2555 | 60 |
| 515 | 20240216 | 101900 | 803307740 | 2560 | 2555 | 2560 | 2555 | 188 |
| 516 | 20240216 | 101800 | 802826780 | 2555 | 2550 | 2555 | 2545 | 2537 |
| 517 | 20240216 | 101700 | 796367245 | 2545 | 2550 | 2560 | 2545 | 472 |
| 518 | 20240216 | 101600 | 795163570 | 2550 | 2565 | 2565 | 2535 | 35091 |
| 519 | 20240216 | 101500 | 705690335 | 2565 | 2570 | 2570 | 2565 | 1475 |
| 520 | 20240216 | 101400 | 701904940 | 2560 | 2560 | 2560 | 2560 | 0 |
| 521 | 20240216 | 101300 | 701904940 | 2560 | 2565 | 2570 | 2560 | 1680 |
| 522 | 20240216 | 101200 | 697598230 | 2575 | 2565 | 2575 | 2565 | 81 |
| 523 | 20240216 | 101100 | 697389830 | 2565 | 2565 | 2565 | 2565 | 36 |
| 524 | 20240216 | 101000 | 697297490 | 2570 | 2570 | 2575 | 2565 | 137 |
| 525 | 20240216 | 100900 | 696945490 | 2570 | 2565 | 2570 | 2565 | 182 |
| 526 | 20240216 | 100800 | 696478280 | 2570 | 2570 | 2570 | 2570 | 72 |
| 527 | 20240216 | 100700 | 696293240 | 2570 | 2575 | 2575 | 2570 | 3 |
| 528 | 20240216 | 100600 | 696285525 | 2575 | 2575 | 2575 | 2575 | 5 |
| 529 | 20240216 | 100500 | 696272650 | 2575 | 2570 | 2575 | 2565 | 863 |
| 530 | 20240216 | 100400 | 694055610 | 2570 | 2575 | 2575 | 2570 | 1879 |
| 531 | 20240216 | 100300 | 689226275 | 2580 | 2565 | 2580 | 2565 | 10807 |
| 532 | 20240216 | 100200 | 661504845 | 2565 | 2565 | 2565 | 2560 | 2203 |
| 533 | 20240216 | 100100 | 655855900 | 2565 | 2570 | 2570 | 2560 | 6509 |
| 534 | 20240216 | 100000 | 639151020 | 2570 | 2575 | 2575 | 2570 | 1045 |
| 535 | 20240216 | 095900 | 636460380 | 2580 | 2580 | 2580 | 2580 | 501 |
| 536 | 20240216 | 095800 | 635167800 | 2570 | 2575 | 2580 | 2570 | 452 |
| 537 | 20240216 | 095700 | 634006125 | 2570 | 2575 | 2575 | 2570 | 520 |
| 538 | 20240216 | 095600 | 632667940 | 2595 | 2580 | 2595 | 2580 | 10202 |
| 539 | 20240216 | 095500 | 606212600 | 2570 | 2570 | 2570 | 2570 | 2268 |
| 540 | 20240216 | 095400 | 600383840 | 2570 | 2575 | 2575 | 2570 | 774 |
| 541 | 20240216 | 095300 | 598390865 | 2580 | 2580 | 2580 | 2580 | 25 |
| 542 | 20240216 | 095200 | 598326365 | 2580 | 2575 | 2580 | 2570 | 2174 |
| 543 | 20240216 | 095100 | 592728000 | 2575 | 2575 | 2575 | 2570 | 1267 |
| 544 | 20240216 | 095000 | 589469000 | 2580 | 2575 | 2580 | 2575 | 5164 |
| 545 | 20240216 | 094900 | 576171650 | 2575 | 2575 | 2575 | 2575 | 700 |
| 546 | 20240216 | 094800 | 574369150 | 2575 | 2580 | 2580 | 2575 | 2041 |
| 547 | 20240216 | 094700 | 569107230 | 2575 | 2590 | 2590 | 2575 | 2434 |
| 548 | 20240216 | 094600 | 562829960 | 2590 | 2590 | 2595 | 2590 | 879 |
| 549 | 20240216 | 094500 | 560550795 | 2600 | 2590 | 2600 | 2590 | 285 |
| 550 | 20240216 | 094400 | 559810145 | 2600 | 2590 | 2600 | 2590 | 777 |
| 551 | 20240216 | 094300 | 557793585 | 2590 | 2580 | 2590 | 2580 | 204 |
| 552 | 20240216 | 094200 | 557265235 | 2590 | 2590 | 2590 | 2590 | 8 |
| 553 | 20240216 | 094100 | 557244515 | 2590 | 2590 | 2590 | 2580 | 1665 |
| 554 | 20240216 | 094000 | 552940305 | 2585 | 2585 | 2590 | 2585 | 689 |
| 555 | 20240216 | 093900 | 551157630 | 2585 | 2585 | 2590 | 2585 | 374 |
| 556 | 20240216 | 093800 | 550190830 | 2590 | 2585 | 2590 | 2585 | 34 |
| 557 | 20240216 | 093700 | 550102780 | 2595 | 2585 | 2595 | 2580 | 489 |
| 558 | 20240216 | 093600 | 548839000 | 2570 | 2585 | 2585 | 2570 | 4303 |
| 559 | 20240216 | 093500 | 537756095 | 2590 | 2595 | 2595 | 2590 | 464 |
| 560 | 20240216 | 093400 | 536553940 | 2595 | 2580 | 2595 | 2580 | 8644 |
| 561 | 20240216 | 093300 | 514239685 | 2580 | 2600 | 2600 | 2580 | 5678 |
| 562 | 20240216 | 093200 | 499557400 | 2600 | 2600 | 2600 | 2585 | 818 |
| 563 | 20240216 | 093100 | 497442300 | 2600 | 2600 | 2605 | 2585 | 26803 |
| 564 | 20240216 | 093000 | 427788440 | 2605 | 2605 | 2605 | 2600 | 3749 |
| 565 | 20240216 | 092900 | 418037685 | 2605 | 2605 | 2605 | 2600 | 1826 |
| 566 | 20240216 | 092800 | 413281890 | 2605 | 2615 | 2615 | 2605 | 2 |
| 567 | 20240216 | 092700 | 413276670 | 2620 | 2605 | 2620 | 2605 | 1263 |
| 568 | 20240216 | 092600 | 409975910 | 2605 | 2610 | 2620 | 2600 | 2309 |
| 569 | 20240216 | 092500 | 403937485 | 2605 | 2610 | 2610 | 2600 | 7216 |
| 570 | 20240216 | 092400 | 385125620 | 2610 | 2610 | 2610 | 2610 | 11 |
| 571 | 20240216 | 092300 | 385096910 | 2615 | 2605 | 2615 | 2605 | 1116 |
| 572 | 20240216 | 092200 | 382186695 | 2605 | 2605 | 2610 | 2605 | 1201 |
| 573 | 20240216 | 092100 | 379057835 | 2605 | 2610 | 2620 | 2605 | 8396 |
| 574 | 20240216 | 092000 | 357157605 | 2610 | 2605 | 2615 | 2605 | 1514 |
| 575 | 20240216 | 091900 | 353207535 | 2610 | 2620 | 2620 | 2605 | 3177 |
| 576 | 20240216 | 091800 | 344902935 | 2620 | 2605 | 2620 | 2605 | 488 |
| 577 | 20240216 | 091700 | 343630815 | 2605 | 2610 | 2620 | 2605 | 5124 |
| 578 | 20240216 | 091600 | 330258665 | 2615 | 2615 | 2615 | 2610 | 1771 |
| 579 | 20240216 | 091500 | 325630855 | 2615 | 2615 | 2620 | 2610 | 2287 |
| 580 | 20240216 | 091400 | 319650935 | 2620 | 2625 | 2625 | 2620 | 5672 |
| 581 | 20240216 | 091300 | 304762020 | 2650 | 2615 | 2650 | 2615 | 1861 |
| 582 | 20240216 | 091200 | 299879450 | 2615 | 2620 | 2630 | 2615 | 1811 |
| 583 | 20240216 | 091100 | 295137450 | 2615 | 2635 | 2640 | 2610 | 20835 |
| 584 | 20240216 | 091000 | 240518310 | 2635 | 2650 | 2650 | 2630 | 9594 |
| 585 | 20240216 | 090900 | 215214005 | 2650 | 2655 | 2655 | 2650 | 818 |
| 586 | 20240216 | 090800 | 213046050 | 2655 | 2655 | 2665 | 2655 | 3475 |
| 587 | 20240216 | 090700 | 203819825 | 2655 | 2650 | 2660 | 2650 | 4596 |
| 588 | 20240216 | 090600 | 191603660 | 2660 | 2660 | 2665 | 2655 | 4521 |
| 589 | 20240216 | 090500 | 179586070 | 2665 | 2670 | 2670 | 2660 | 5009 |
| 590 | 20240216 | 090400 | 166231420 | 2670 | 2660 | 2675 | 2660 | 3907 |
| 591 | 20240216 | 090300 | 155810390 | 2660 | 2665 | 2675 | 2655 | 4705 |
| 592 | 20240216 | 090200 | 143282590 | 2665 | 2630 | 2670 | 2630 | 11176 |
| 593 | 20240216 | 090100 | 113652160 | 2630 | 2660 | 2660 | 2630 | 21572 |
| 594 | 20240216 | 090000 | 56679630 | 2660 | 2650 | 2660 | 2650 | 21387 |