31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 184000 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 3328 |
| 3 | 20240215 | 183900 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 4 | 20240215 | 183800 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 5 | 20240215 | 183700 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 6 | 20240215 | 183600 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 7 | 20240215 | 183500 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 8 | 20240215 | 183400 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 9 | 20240215 | 183300 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 10 | 20240215 | 183200 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 11 | 20240215 | 183100 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 12 | 20240215 | 183000 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 13 | 20240215 | 182900 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 14 | 20240215 | 182800 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 15 | 20240215 | 182700 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 16 | 20240215 | 182600 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 17 | 20240215 | 182500 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 18 | 20240215 | 182400 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 19 | 20240215 | 182300 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 20 | 20240215 | 182200 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 21 | 20240215 | 182100 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 22 | 20240215 | 182000 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 23 | 20240215 | 181900 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 24 | 20240215 | 181800 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 25 | 20240215 | 181700 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 26 | 20240215 | 181600 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 27 | 20240215 | 181500 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 28 | 20240215 | 181400 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 29 | 20240215 | 181300 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 30 | 20240215 | 181200 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 31 | 20240215 | 181100 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 32 | 20240215 | 181000 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 3328 |
| 33 | 20240215 | 180900 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 34 | 20240215 | 180800 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 35 | 20240215 | 180700 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 36 | 20240215 | 180600 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 37 | 20240215 | 180500 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 38 | 20240215 | 180400 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 39 | 20240215 | 180300 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 40 | 20240215 | 180200 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 41 | 20240215 | 180100 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 42 | 20240215 | 180000 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 43 | 20240215 | 175900 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 44 | 20240215 | 175800 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 45 | 20240215 | 175700 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 46 | 20240215 | 175600 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 47 | 20240215 | 175500 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 48 | 20240215 | 175400 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 49 | 20240215 | 175300 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 50 | 20240215 | 175200 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 51 | 20240215 | 175100 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 52 | 20240215 | 175000 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 53 | 20240215 | 174900 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 54 | 20240215 | 174800 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 55 | 20240215 | 174700 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 56 | 20240215 | 174600 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 57 | 20240215 | 174500 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 58 | 20240215 | 174400 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 59 | 20240215 | 174300 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 60 | 20240215 | 174200 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 61 | 20240215 | 174100 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 62 | 20240215 | 174000 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 3328 |
| 63 | 20240215 | 173900 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 64 | 20240215 | 173800 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 65 | 20240215 | 173700 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 66 | 20240215 | 173600 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 67 | 20240215 | 173500 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 68 | 20240215 | 173400 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 69 | 20240215 | 173300 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 70 | 20240215 | 173200 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 71 | 20240215 | 173100 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 72 | 20240215 | 173000 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 73 | 20240215 | 172900 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 74 | 20240215 | 172800 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 75 | 20240215 | 172700 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 76 | 20240215 | 172600 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 77 | 20240215 | 172500 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 78 | 20240215 | 172400 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 79 | 20240215 | 172300 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 80 | 20240215 | 172200 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 81 | 20240215 | 172100 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 82 | 20240215 | 172000 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 83 | 20240215 | 171900 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 84 | 20240215 | 171800 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 85 | 20240215 | 171700 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 86 | 20240215 | 171600 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 87 | 20240215 | 171500 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 88 | 20240215 | 171400 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 89 | 20240215 | 171300 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 90 | 20240215 | 171200 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 91 | 20240215 | 171100 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 92 | 20240215 | 171000 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 3328 |
| 93 | 20240215 | 170900 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 94 | 20240215 | 170800 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 95 | 20240215 | 170700 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 96 | 20240215 | 170600 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 97 | 20240215 | 170500 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 98 | 20240215 | 170400 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 99 | 20240215 | 170300 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 100 | 20240215 | 170200 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 101 | 20240215 | 170100 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 102 | 20240215 | 170000 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 103 | 20240215 | 165900 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 104 | 20240215 | 165800 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 105 | 20240215 | 165700 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 106 | 20240215 | 165600 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 107 | 20240215 | 165500 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 108 | 20240215 | 165400 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 109 | 20240215 | 165300 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 110 | 20240215 | 165200 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 111 | 20240215 | 165100 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 112 | 20240215 | 165000 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 113 | 20240215 | 164900 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 114 | 20240215 | 164800 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 115 | 20240215 | 164700 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 116 | 20240215 | 164600 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 117 | 20240215 | 164500 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 118 | 20240215 | 164400 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 119 | 20240215 | 164300 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 120 | 20240215 | 164200 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 121 | 20240215 | 164100 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 122 | 20240215 | 164000 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 3328 |
| 123 | 20240215 | 163900 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 124 | 20240215 | 163800 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 125 | 20240215 | 163700 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 126 | 20240215 | 163600 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 127 | 20240215 | 163500 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 128 | 20240215 | 163400 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 129 | 20240215 | 163300 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 130 | 20240215 | 163200 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 131 | 20240215 | 163100 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 132 | 20240215 | 163000 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 133 | 20240215 | 162900 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 134 | 20240215 | 162800 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 135 | 20240215 | 162700 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 136 | 20240215 | 162600 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 137 | 20240215 | 162500 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 138 | 20240215 | 162400 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 139 | 20240215 | 162300 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 140 | 20240215 | 162200 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 141 | 20240215 | 162100 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 142 | 20240215 | 162000 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 143 | 20240215 | 161900 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 144 | 20240215 | 161800 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 145 | 20240215 | 161700 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 146 | 20240215 | 161600 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 147 | 20240215 | 161500 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 148 | 20240215 | 161400 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 149 | 20240215 | 161300 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 150 | 20240215 | 161200 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 151 | 20240215 | 161100 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 152 | 20240215 | 161000 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 3328 |
| 153 | 20240215 | 160900 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 154 | 20240215 | 160800 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 155 | 20240215 | 160700 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 156 | 20240215 | 160600 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 157 | 20240215 | 160500 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 158 | 20240215 | 160400 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 159 | 20240215 | 160300 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 160 | 20240215 | 160200 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 161 | 20240215 | 160100 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 162 | 20240215 | 160000 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 163 | 20240215 | 155900 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 164 | 20240215 | 155800 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 165 | 20240215 | 155700 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 166 | 20240215 | 155600 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 167 | 20240215 | 155500 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 168 | 20240215 | 155400 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 169 | 20240215 | 155300 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 170 | 20240215 | 155200 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 171 | 20240215 | 155100 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 172 | 20240215 | 155000 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 173 | 20240215 | 154900 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 174 | 20240215 | 154800 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 175 | 20240215 | 154700 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 176 | 20240215 | 154600 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 177 | 20240215 | 154500 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 178 | 20240215 | 154400 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 179 | 20240215 | 154300 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 180 | 20240215 | 154200 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 181 | 20240215 | 154100 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 182 | 20240215 | 154000 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 3328 |
| 183 | 20240215 | 153900 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 184 | 20240215 | 153800 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 185 | 20240215 | 153700 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 186 | 20240215 | 153600 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 187 | 20240215 | 153500 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 188 | 20240215 | 153400 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 189 | 20240215 | 153300 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 190 | 20240215 | 153200 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 191 | 20240215 | 153100 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 0 |
| 192 | 20240215 | 153000 | 2904902230 | 16120 | 16120 | 16120 | 16120 | 3328 |
| 193 | 20240215 | 152900 | 2851254870 | 16160 | 16160 | 16160 | 16160 | 0 |
| 194 | 20240215 | 152800 | 2851254870 | 16160 | 16160 | 16160 | 16160 | 0 |
| 195 | 20240215 | 152700 | 2851254870 | 16160 | 16160 | 16160 | 16160 | 0 |
| 196 | 20240215 | 152600 | 2851254870 | 16160 | 16160 | 16160 | 16160 | 0 |
| 197 | 20240215 | 152500 | 2851254870 | 16160 | 16160 | 16160 | 16160 | 0 |
| 198 | 20240215 | 152400 | 2851254870 | 16160 | 16160 | 16160 | 16160 | 0 |
| 199 | 20240215 | 152300 | 2851254870 | 16160 | 16160 | 16160 | 16160 | 0 |
| 200 | 20240215 | 152200 | 2851254870 | 16160 | 16160 | 16160 | 16160 | 0 |
| 201 | 20240215 | 152100 | 2851254870 | 16160 | 16160 | 16160 | 16160 | 0 |
| 202 | 20240215 | 152000 | 2851254870 | 16160 | 16160 | 16160 | 16160 | 0 |
| 203 | 20240215 | 151900 | 2851254870 | 16160 | 16200 | 16200 | 16160 | 482 |
| 204 | 20240215 | 151800 | 2843451310 | 16200 | 16200 | 16230 | 16200 | 286 |
| 205 | 20240215 | 151700 | 2838815080 | 16200 | 16230 | 16230 | 16200 | 309 |
| 206 | 20240215 | 151600 | 2833801140 | 16220 | 16210 | 16220 | 16200 | 746 |
| 207 | 20240215 | 151500 | 2821705330 | 16200 | 16200 | 16220 | 16200 | 398 |
| 208 | 20240215 | 151400 | 2815250970 | 16200 | 16180 | 16220 | 16180 | 28 |
| 209 | 20240215 | 151300 | 2814797000 | 16180 | 16200 | 16210 | 16180 | 471 |
| 210 | 20240215 | 151200 | 2807167270 | 16230 | 16210 | 16230 | 16200 | 380 |
| 211 | 20240215 | 151100 | 2801000440 | 16210 | 16210 | 16240 | 16210 | 366 |
| 212 | 20240215 | 151000 | 2795060470 | 16210 | 16240 | 16240 | 16210 | 526 |
| 213 | 20240215 | 150900 | 2786525490 | 16240 | 16230 | 16240 | 16230 | 708 |
| 214 | 20240215 | 150800 | 2775030820 | 16220 | 16230 | 16240 | 16200 | 242 |
| 215 | 20240215 | 150700 | 2771103150 | 16200 | 16190 | 16230 | 16190 | 372 |
| 216 | 20240215 | 150600 | 2765066300 | 16210 | 16200 | 16240 | 16190 | 783 |
| 217 | 20240215 | 150500 | 2752356250 | 16200 | 16180 | 16200 | 16180 | 19 |
| 218 | 20240215 | 150400 | 2752048800 | 16180 | 16180 | 16250 | 16180 | 363 |
| 219 | 20240215 | 150300 | 2746150750 | 16180 | 16160 | 16250 | 16160 | 439 |
| 220 | 20240215 | 150200 | 2739025410 | 16230 | 16170 | 16230 | 16160 | 457 |
| 221 | 20240215 | 150100 | 2731615700 | 16170 | 16180 | 16180 | 16160 | 642 |
| 222 | 20240215 | 150000 | 2721234940 | 16170 | 16170 | 16170 | 16170 | 738 |
| 223 | 20240215 | 145900 | 2709301480 | 16180 | 16170 | 16180 | 16170 | 953 |
| 224 | 20240215 | 145800 | 2693882720 | 16170 | 16160 | 16170 | 16160 | 150 |
| 225 | 20240215 | 145700 | 2691457990 | 16160 | 16150 | 16180 | 16140 | 495 |
| 226 | 20240215 | 145600 | 2683462950 | 16150 | 16160 | 16160 | 16150 | 357 |
| 227 | 20240215 | 145500 | 2677697030 | 16160 | 16130 | 16160 | 16130 | 951 |
| 228 | 20240215 | 145400 | 2662347110 | 16140 | 16130 | 16140 | 16130 | 1019 |
| 229 | 20240215 | 145300 | 2645905710 | 16130 | 16130 | 16140 | 16130 | 569 |
| 230 | 20240215 | 145200 | 2636727690 | 16130 | 16130 | 16130 | 16120 | 292 |
| 231 | 20240215 | 145100 | 2632018450 | 16130 | 16130 | 16140 | 16120 | 560 |
| 232 | 20240215 | 145000 | 2622983380 | 16130 | 16120 | 16130 | 16120 | 939 |
| 233 | 20240215 | 144900 | 2607840130 | 16130 | 16130 | 16130 | 16130 | 760 |
| 234 | 20240215 | 144800 | 2595581330 | 16130 | 16130 | 16150 | 16130 | 2607 |
| 235 | 20240215 | 144700 | 2553518390 | 16130 | 16140 | 16140 | 16130 | 961 |
| 236 | 20240215 | 144600 | 2538009300 | 16130 | 16140 | 16140 | 16130 | 1293 |
| 237 | 20240215 | 144500 | 2517141790 | 16140 | 16210 | 16210 | 16140 | 2424 |
| 238 | 20240215 | 144400 | 2477937660 | 16210 | 16210 | 16220 | 16200 | 734 |
| 239 | 20240215 | 144300 | 2466036770 | 16210 | 16180 | 16220 | 16180 | 274 |
| 240 | 20240215 | 144200 | 2461599760 | 16210 | 16190 | 16210 | 16160 | 1252 |
| 241 | 20240215 | 144100 | 2441332600 | 16200 | 16190 | 16220 | 16190 | 508 |
| 242 | 20240215 | 144000 | 2433101490 | 16200 | 16200 | 16200 | 16190 | 610 |
| 243 | 20240215 | 143900 | 2423221940 | 16220 | 16190 | 16230 | 16190 | 913 |
| 244 | 20240215 | 143800 | 2408424480 | 16200 | 16150 | 16240 | 16150 | 1308 |
| 245 | 20240215 | 143700 | 2387239110 | 16150 | 16140 | 16150 | 16140 | 171 |
| 246 | 20240215 | 143600 | 2384478230 | 16140 | 16140 | 16150 | 16140 | 895 |
| 247 | 20240215 | 143500 | 2370026680 | 16140 | 16150 | 16150 | 16140 | 594 |
| 248 | 20240215 | 143400 | 2360435820 | 16150 | 16150 | 16160 | 16150 | 577 |
| 249 | 20240215 | 143300 | 2351113740 | 16160 | 16160 | 16170 | 16160 | 797 |
| 250 | 20240215 | 143200 | 2338228730 | 16160 | 16160 | 16170 | 16160 | 509 |
| 251 | 20240215 | 143100 | 2329999750 | 16160 | 16170 | 16170 | 16160 | 135 |
| 252 | 20240215 | 143000 | 2327817530 | 16170 | 16170 | 16170 | 16150 | 489 |
| 253 | 20240215 | 142900 | 2319914800 | 16180 | 16160 | 16180 | 16150 | 405 |
| 254 | 20240215 | 142800 | 2313369720 | 16160 | 16170 | 16170 | 16160 | 646 |
| 255 | 20240215 | 142700 | 2302924850 | 16160 | 16160 | 16170 | 16160 | 568 |
| 256 | 20240215 | 142600 | 2293742430 | 16160 | 16160 | 16160 | 16150 | 493 |
| 257 | 20240215 | 142500 | 2285778040 | 16160 | 16180 | 16190 | 16160 | 1457 |
| 258 | 20240215 | 142400 | 2262203120 | 16180 | 16190 | 16190 | 16180 | 567 |
| 259 | 20240215 | 142300 | 2253025440 | 16190 | 16190 | 16190 | 16190 | 452 |
| 260 | 20240215 | 142200 | 2245707560 | 16190 | 16210 | 16210 | 16190 | 496 |
| 261 | 20240215 | 142100 | 2237674460 | 16210 | 16210 | 16210 | 16180 | 440 |
| 262 | 20240215 | 142000 | 2230545790 | 16210 | 16210 | 16210 | 16180 | 442 |
| 263 | 20240215 | 141900 | 2223381120 | 16210 | 16190 | 16210 | 16190 | 306 |
| 264 | 20240215 | 141800 | 2218424980 | 16190 | 16210 | 16210 | 16190 | 621 |
| 265 | 20240215 | 141700 | 2208360450 | 16220 | 16180 | 16220 | 16180 | 367 |
| 266 | 20240215 | 141600 | 2202422200 | 16150 | 16150 | 16150 | 16150 | 734 |
| 267 | 20240215 | 141500 | 2190568100 | 16150 | 16140 | 16150 | 16130 | 444 |
| 268 | 20240215 | 141400 | 2183404010 | 16140 | 16140 | 16140 | 16140 | 188 |
| 269 | 20240215 | 141300 | 2180369690 | 16140 | 16140 | 16140 | 16140 | 507 |
| 270 | 20240215 | 141200 | 2172186710 | 16130 | 16130 | 16130 | 16120 | 773 |
| 271 | 20240215 | 141100 | 2159720390 | 16140 | 16130 | 16140 | 16130 | 412 |
| 272 | 20240215 | 141000 | 2153070780 | 16130 | 16140 | 16150 | 16130 | 627 |
| 273 | 20240215 | 140900 | 2142950740 | 16130 | 16130 | 16130 | 16130 | 685 |
| 274 | 20240215 | 140800 | 2131901690 | 16130 | 16130 | 16130 | 16130 | 291 |
| 275 | 20240215 | 140700 | 2127207860 | 16140 | 16140 | 16140 | 16140 | 722 |
| 276 | 20240215 | 140600 | 2115554780 | 16140 | 16130 | 16140 | 16130 | 627 |
| 277 | 20240215 | 140500 | 2105436060 | 16130 | 16130 | 16130 | 16130 | 212 |
| 278 | 20240215 | 140400 | 2102016500 | 16130 | 16130 | 16130 | 16130 | 388 |
| 279 | 20240215 | 140300 | 2095758060 | 16120 | 16130 | 16130 | 16120 | 918 |
| 280 | 20240215 | 140200 | 2080951760 | 16140 | 16150 | 16150 | 16140 | 805 |
| 281 | 20240215 | 140100 | 2067955520 | 16130 | 16140 | 16160 | 16130 | 401 |
| 282 | 20240215 | 140000 | 2061481140 | 16140 | 16150 | 16170 | 16130 | 405 |
| 283 | 20240215 | 135900 | 2054938920 | 16180 | 16150 | 16220 | 16150 | 441 |
| 284 | 20240215 | 135800 | 2047798620 | 16140 | 16130 | 16140 | 16130 | 2208 |
| 285 | 20240215 | 135700 | 2012166360 | 16130 | 16130 | 16140 | 16130 | 446 |
| 286 | 20240215 | 135600 | 2004968780 | 16130 | 16130 | 16130 | 16130 | 237 |
| 287 | 20240215 | 135500 | 2001145970 | 16130 | 16130 | 16130 | 16130 | 0 |
| 288 | 20240215 | 135400 | 2001145970 | 16130 | 16140 | 16140 | 16130 | 311 |
| 289 | 20240215 | 135300 | 1996129130 | 16140 | 16140 | 16140 | 16130 | 613 |
| 290 | 20240215 | 135200 | 1986238450 | 16130 | 16130 | 16130 | 16130 | 0 |
| 291 | 20240215 | 135100 | 1986238450 | 16130 | 16140 | 16150 | 16130 | 320 |
| 292 | 20240215 | 135000 | 1981072180 | 16140 | 16150 | 16150 | 16140 | 1834 |
| 293 | 20240215 | 134900 | 1951464620 | 16150 | 16170 | 16170 | 16150 | 1723 |
| 294 | 20240215 | 134800 | 1923614630 | 16180 | 16180 | 16180 | 16180 | 725 |
| 295 | 20240215 | 134700 | 1911884130 | 16180 | 16190 | 16190 | 16180 | 145 |
| 296 | 20240215 | 134600 | 1909537190 | 16180 | 16190 | 16200 | 16180 | 428 |
| 297 | 20240215 | 134500 | 1902609660 | 16190 | 16210 | 16210 | 16190 | 57 |
| 298 | 20240215 | 134400 | 1901686330 | 16210 | 16190 | 16210 | 16190 | 128 |
| 299 | 20240215 | 134300 | 1899611630 | 16190 | 16200 | 16200 | 16190 | 1393 |
| 300 | 20240215 | 134200 | 1877048170 | 16190 | 16180 | 16190 | 16180 | 867 |
| 301 | 20240215 | 134100 | 1863019360 | 16180 | 16200 | 16200 | 16180 | 1345 |
| 302 | 20240215 | 134000 | 1841251820 | 16200 | 16220 | 16220 | 16200 | 1487 |
| 303 | 20240215 | 133900 | 1817154760 | 16220 | 16220 | 16220 | 16220 | 11 |
| 304 | 20240215 | 133800 | 1816976340 | 16220 | 16210 | 16220 | 16210 | 32 |
| 305 | 20240215 | 133700 | 1816457500 | 16220 | 16220 | 16220 | 16220 | 16 |
| 306 | 20240215 | 133600 | 1816197980 | 16220 | 16220 | 16220 | 16220 | 501 |
| 307 | 20240215 | 133500 | 1808071760 | 16220 | 16220 | 16230 | 16220 | 123 |
| 308 | 20240215 | 133400 | 1806076550 | 16210 | 16210 | 16210 | 16210 | 0 |
| 309 | 20240215 | 133300 | 1806076550 | 16210 | 16220 | 16220 | 16210 | 36 |
| 310 | 20240215 | 133200 | 1805492680 | 16210 | 16210 | 16210 | 16210 | 66 |
| 311 | 20240215 | 133100 | 1804422820 | 16210 | 16210 | 16210 | 16210 | 976 |
| 312 | 20240215 | 133000 | 1788601860 | 16210 | 16220 | 16220 | 16210 | 535 |
| 313 | 20240215 | 132900 | 1779927490 | 16220 | 16240 | 16240 | 16220 | 410 |
| 314 | 20240215 | 132800 | 1773272470 | 16240 | 16240 | 16240 | 16240 | 0 |
| 315 | 20240215 | 132700 | 1773272470 | 16240 | 16270 | 16270 | 16240 | 238 |
| 316 | 20240215 | 132600 | 1769402970 | 16260 | 16310 | 16310 | 16260 | 59 |
| 317 | 20240215 | 132500 | 1768440730 | 16310 | 16310 | 16310 | 16310 | 120 |
| 318 | 20240215 | 132400 | 1766483530 | 16310 | 16230 | 16310 | 16230 | 2439 |
| 319 | 20240215 | 132300 | 1726879280 | 16240 | 16240 | 16240 | 16240 | 14 |
| 320 | 20240215 | 132200 | 1726651920 | 16240 | 16240 | 16240 | 16240 | 9 |
| 321 | 20240215 | 132100 | 1726505760 | 16240 | 16230 | 16240 | 16230 | 33 |
| 322 | 20240215 | 132000 | 1725970160 | 16250 | 16210 | 16250 | 16210 | 2411 |
| 323 | 20240215 | 131900 | 1686862580 | 16210 | 16210 | 16210 | 16200 | 4112 |
| 324 | 20240215 | 131800 | 1620209140 | 16210 | 16240 | 16240 | 16210 | 1967 |
| 325 | 20240215 | 131700 | 1588297700 | 16250 | 16250 | 16250 | 16250 | 103 |
| 326 | 20240215 | 131600 | 1586623950 | 16250 | 16250 | 16250 | 16250 | 361 |
| 327 | 20240215 | 131500 | 1580757700 | 16260 | 16280 | 16280 | 16260 | 1291 |
| 328 | 20240215 | 131400 | 1559744480 | 16290 | 16300 | 16320 | 16290 | 206 |
| 329 | 20240215 | 131300 | 1556387590 | 16300 | 16280 | 16300 | 16280 | 1115 |
| 330 | 20240215 | 131200 | 1538222590 | 16290 | 16300 | 16300 | 16290 | 528 |
| 331 | 20240215 | 131100 | 1529619440 | 16300 | 16310 | 16310 | 16300 | 110 |
| 332 | 20240215 | 131000 | 1527826420 | 16280 | 16280 | 16280 | 16280 | 0 |
| 333 | 20240215 | 130900 | 1527826420 | 16280 | 16280 | 16290 | 16280 | 1625 |
| 334 | 20240215 | 130800 | 1501365580 | 16280 | 16330 | 16330 | 16280 | 5530 |
| 335 | 20240215 | 130700 | 1411202020 | 16330 | 16330 | 16330 | 16330 | 500 |
| 336 | 20240215 | 130600 | 1403037020 | 16340 | 16370 | 16370 | 16340 | 2045 |
| 337 | 20240215 | 130500 | 1369594760 | 16380 | 16380 | 16380 | 16380 | 398 |
| 338 | 20240215 | 130400 | 1363075520 | 16380 | 16380 | 16380 | 16380 | 234 |
| 339 | 20240215 | 130300 | 1359242600 | 16370 | 16400 | 16400 | 16370 | 1298 |
| 340 | 20240215 | 130200 | 1337987630 | 16400 | 16410 | 16460 | 16400 | 261 |
| 341 | 20240215 | 130100 | 1333705750 | 16410 | 16430 | 16430 | 16410 | 298 |
| 342 | 20240215 | 130000 | 1328812530 | 16510 | 16400 | 16520 | 16400 | 401 |
| 343 | 20240215 | 125900 | 1322229110 | 16410 | 16410 | 16410 | 16400 | 60 |
| 344 | 20240215 | 125800 | 1321244560 | 16410 | 16410 | 16410 | 16410 | 216 |
| 345 | 20240215 | 125700 | 1317700000 | 16410 | 16370 | 16410 | 16370 | 434 |
| 346 | 20240215 | 125600 | 1310587030 | 16390 | 16390 | 16390 | 16390 | 7 |
| 347 | 20240215 | 125500 | 1310472300 | 16390 | 16380 | 16390 | 16380 | 310 |
| 348 | 20240215 | 125400 | 1305394480 | 16370 | 16380 | 16380 | 16370 | 584 |
| 349 | 20240215 | 125300 | 1295833130 | 16390 | 16390 | 16390 | 16390 | 14 |
| 350 | 20240215 | 125200 | 1295603670 | 16390 | 16390 | 16390 | 16390 | 6 |
| 351 | 20240215 | 125100 | 1295505330 | 16380 | 16370 | 16380 | 16370 | 137 |
| 352 | 20240215 | 125000 | 1293261640 | 16370 | 16370 | 16370 | 16370 | 25 |
| 353 | 20240215 | 124900 | 1292852390 | 16380 | 16380 | 16390 | 16380 | 243 |
| 354 | 20240215 | 124800 | 1288871950 | 16380 | 16380 | 16390 | 16380 | 39 |
| 355 | 20240215 | 124700 | 1288233110 | 16390 | 16390 | 16390 | 16390 | 4 |
| 356 | 20240215 | 124600 | 1288167550 | 16380 | 16380 | 16380 | 16380 | 0 |
| 357 | 20240215 | 124500 | 1288167550 | 16380 | 16380 | 16380 | 16380 | 57 |
| 358 | 20240215 | 124400 | 1287233890 | 16380 | 16380 | 16380 | 16380 | 109 |
| 359 | 20240215 | 124300 | 1285448470 | 16380 | 16370 | 16380 | 16370 | 230 |
| 360 | 20240215 | 124200 | 1281681370 | 16360 | 16390 | 16390 | 16360 | 1887 |
| 361 | 20240215 | 124100 | 1250780680 | 16400 | 16390 | 16400 | 16390 | 3 |
| 362 | 20240215 | 124000 | 1250731500 | 16390 | 16390 | 16390 | 16390 | 100 |
| 363 | 20240215 | 123900 | 1249092500 | 16390 | 16400 | 16400 | 16390 | 298 |
| 364 | 20240215 | 123800 | 1244207660 | 16400 | 16400 | 16400 | 16400 | 0 |
| 365 | 20240215 | 123700 | 1244207660 | 16400 | 16400 | 16400 | 16400 | 0 |
| 366 | 20240215 | 123600 | 1244207660 | 16400 | 16400 | 16410 | 16400 | 280 |
| 367 | 20240215 | 123500 | 1239614970 | 16400 | 16400 | 16400 | 16400 | 96 |
| 368 | 20240215 | 123400 | 1238040570 | 16410 | 16390 | 16410 | 16390 | 440 |
| 369 | 20240215 | 123300 | 1230821910 | 16380 | 16380 | 16380 | 16380 | 588 |
| 370 | 20240215 | 123200 | 1221190470 | 16390 | 16390 | 16390 | 16380 | 91 |
| 371 | 20240215 | 123100 | 1219699140 | 16390 | 16400 | 16400 | 16390 | 430 |
| 372 | 20240215 | 123000 | 1212650300 | 16400 | 16400 | 16400 | 16400 | 24 |
| 373 | 20240215 | 122900 | 1212256700 | 16400 | 16400 | 16400 | 16400 | 5 |
| 374 | 20240215 | 122800 | 1212174700 | 16400 | 16410 | 16410 | 16400 | 285 |
| 375 | 20240215 | 122700 | 1207499710 | 16390 | 16380 | 16390 | 16380 | 387 |
| 376 | 20240215 | 122600 | 1201157110 | 16390 | 16420 | 16430 | 16390 | 1133 |
| 377 | 20240215 | 122500 | 1182567590 | 16470 | 16420 | 16470 | 16420 | 100 |
| 378 | 20240215 | 122400 | 1180925240 | 16420 | 16400 | 16420 | 16400 | 71 |
| 379 | 20240215 | 122300 | 1179760340 | 16410 | 16410 | 16410 | 16410 | 66 |
| 380 | 20240215 | 122200 | 1178677280 | 16410 | 16410 | 16410 | 16410 | 21 |
| 381 | 20240215 | 122100 | 1178332670 | 16410 | 16410 | 16410 | 16410 | 46 |
| 382 | 20240215 | 122000 | 1177577810 | 16410 | 16410 | 16410 | 16410 | 0 |
| 383 | 20240215 | 121900 | 1177577810 | 16410 | 16420 | 16420 | 16410 | 26 |
| 384 | 20240215 | 121800 | 1177151140 | 16400 | 16410 | 16410 | 16400 | 48 |
| 385 | 20240215 | 121700 | 1176363930 | 16400 | 16400 | 16400 | 16400 | 23 |
| 386 | 20240215 | 121600 | 1175986730 | 16400 | 16400 | 16400 | 16400 | 2 |
| 387 | 20240215 | 121500 | 1175953930 | 16400 | 16400 | 16400 | 16400 | 50 |
| 388 | 20240215 | 121400 | 1175133930 | 16400 | 16420 | 16420 | 16400 | 127 |
| 389 | 20240215 | 121300 | 1173049070 | 16400 | 16400 | 16400 | 16400 | 1 |
| 390 | 20240215 | 121200 | 1173032670 | 16410 | 16410 | 16410 | 16410 | 7 |
| 391 | 20240215 | 121100 | 1172917800 | 16410 | 16420 | 16440 | 16410 | 475 |
| 392 | 20240215 | 121000 | 1165119460 | 16430 | 16430 | 16430 | 16430 | 56 |
| 393 | 20240215 | 120900 | 1164199380 | 16440 | 16440 | 16440 | 16430 | 73 |
| 394 | 20240215 | 120800 | 1162999270 | 16430 | 16440 | 16440 | 16430 | 106 |
| 395 | 20240215 | 120700 | 1161257660 | 16440 | 16440 | 16440 | 16440 | 0 |
| 396 | 20240215 | 120600 | 1161257660 | 16440 | 16440 | 16440 | 16440 | 100 |
| 397 | 20240215 | 120500 | 1159613660 | 16440 | 16440 | 16440 | 16440 | 212 |
| 398 | 20240215 | 120400 | 1156128380 | 16450 | 16450 | 16450 | 16450 | 0 |
| 399 | 20240215 | 120300 | 1156128380 | 16450 | 16450 | 16450 | 16450 | 103 |
| 400 | 20240215 | 120200 | 1154434030 | 16450 | 16450 | 16450 | 16450 | 148 |
| 401 | 20240215 | 120100 | 1151999430 | 16450 | 16450 | 16450 | 16440 | 157 |
| 402 | 20240215 | 120000 | 1149416790 | 16450 | 16450 | 16450 | 16450 | 1 |
| 403 | 20240215 | 115900 | 1149400340 | 16450 | 16450 | 16450 | 16450 | 0 |
| 404 | 20240215 | 115800 | 1149400340 | 16450 | 16440 | 16450 | 16440 | 71 |
| 405 | 20240215 | 115700 | 1148232620 | 16440 | 16440 | 16440 | 16440 | 24 |
| 406 | 20240215 | 115600 | 1147838060 | 16450 | 16440 | 16450 | 16440 | 73 |
| 407 | 20240215 | 115500 | 1146637460 | 16450 | 16450 | 16450 | 16450 | 45 |
| 408 | 20240215 | 115400 | 1145897210 | 16440 | 16440 | 16440 | 16440 | 42 |
| 409 | 20240215 | 115300 | 1145206730 | 16450 | 16470 | 16470 | 16450 | 504 |
| 410 | 20240215 | 115200 | 1136912510 | 16470 | 16470 | 16470 | 16470 | 20 |
| 411 | 20240215 | 115100 | 1136583110 | 16470 | 16520 | 16520 | 16470 | 673 |
| 412 | 20240215 | 115000 | 1125475390 | 16520 | 16550 | 16550 | 16520 | 89 |
| 413 | 20240215 | 114900 | 1124005080 | 16520 | 16520 | 16520 | 16520 | 31 |
| 414 | 20240215 | 114800 | 1123492960 | 16520 | 16520 | 16520 | 16520 | 15 |
| 415 | 20240215 | 114700 | 1123245160 | 16550 | 16550 | 16550 | 16550 | 68 |
| 416 | 20240215 | 114600 | 1122119760 | 16520 | 16520 | 16520 | 16520 | 21 |
| 417 | 20240215 | 114500 | 1121772840 | 16540 | 16520 | 16540 | 16520 | 22 |
| 418 | 20240215 | 114400 | 1121409260 | 16520 | 16520 | 16520 | 16520 | 0 |
| 419 | 20240215 | 114300 | 1121409260 | 16520 | 16550 | 16560 | 16520 | 811 |
| 420 | 20240215 | 114200 | 1107994740 | 16560 | 16560 | 16560 | 16560 | 127 |
| 421 | 20240215 | 114100 | 1105891620 | 16570 | 16570 | 16570 | 16570 | 7 |
| 422 | 20240215 | 114000 | 1105775630 | 16560 | 16560 | 16560 | 16560 | 0 |
| 423 | 20240215 | 113900 | 1105775630 | 16560 | 16520 | 16560 | 16520 | 255 |
| 424 | 20240215 | 113800 | 1101553430 | 16560 | 16520 | 16560 | 16520 | 73 |
| 425 | 20240215 | 113700 | 1100345470 | 16520 | 16520 | 16520 | 16520 | 0 |
| 426 | 20240215 | 113600 | 1100345470 | 16520 | 16520 | 16520 | 16520 | 15 |
| 427 | 20240215 | 113500 | 1100097670 | 16510 | 16510 | 16510 | 16510 | 0 |
| 428 | 20240215 | 113400 | 1100097670 | 16510 | 16510 | 16510 | 16510 | 0 |
| 429 | 20240215 | 113300 | 1100097670 | 16510 | 16500 | 16510 | 16500 | 15 |
| 430 | 20240215 | 113200 | 1099850050 | 16490 | 16490 | 16490 | 16490 | 0 |
| 431 | 20240215 | 113100 | 1099850050 | 16490 | 16480 | 16500 | 16460 | 1012 |
| 432 | 20240215 | 113000 | 1083173050 | 16480 | 16480 | 16480 | 16460 | 34 |
| 433 | 20240215 | 112900 | 1082613030 | 16480 | 16480 | 16480 | 16450 | 40 |
| 434 | 20240215 | 112800 | 1081954050 | 16480 | 16480 | 16480 | 16460 | 117 |
| 435 | 20240215 | 112700 | 1080026210 | 16480 | 16440 | 16490 | 16440 | 689 |
| 436 | 20240215 | 112600 | 1068667230 | 16440 | 16420 | 16440 | 16420 | 245 |
| 437 | 20240215 | 112500 | 1064642810 | 16410 | 16410 | 16410 | 16410 | 245 |
| 438 | 20240215 | 112400 | 1060622360 | 16410 | 16410 | 16410 | 16410 | 108 |
| 439 | 20240215 | 112300 | 1058850080 | 16390 | 16380 | 16390 | 16380 | 263 |
| 440 | 20240215 | 112200 | 1054541150 | 16380 | 16390 | 16390 | 16380 | 4 |
| 441 | 20240215 | 112100 | 1054475610 | 16390 | 16400 | 16400 | 16370 | 62 |
| 442 | 20240215 | 112000 | 1053460120 | 16410 | 16380 | 16410 | 16370 | 222 |
| 443 | 20240215 | 111900 | 1049822940 | 16380 | 16380 | 16380 | 16370 | 53 |
| 444 | 20240215 | 111800 | 1048955110 | 16370 | 16370 | 16370 | 16370 | 36 |
| 445 | 20240215 | 111700 | 1048365790 | 16380 | 16370 | 16380 | 16370 | 81 |
| 446 | 20240215 | 111600 | 1047039700 | 16370 | 16360 | 16370 | 16360 | 165 |
| 447 | 20240215 | 111500 | 1044338880 | 16360 | 16370 | 16370 | 16360 | 1456 |
| 448 | 20240215 | 111400 | 1020504370 | 16370 | 16370 | 16370 | 16370 | 182 |
| 449 | 20240215 | 111300 | 1017525030 | 16370 | 16370 | 16370 | 16370 | 2 |
| 450 | 20240215 | 111200 | 1017492290 | 16370 | 16380 | 16380 | 16370 | 70 |
| 451 | 20240215 | 111100 | 1016346080 | 16380 | 16390 | 16390 | 16380 | 28 |
| 452 | 20240215 | 111000 | 1015887380 | 16390 | 16400 | 16400 | 16390 | 69 |
| 453 | 20240215 | 110900 | 1014756420 | 16400 | 16370 | 16400 | 16370 | 220 |
| 454 | 20240215 | 110800 | 1011151660 | 16370 | 16400 | 16400 | 16370 | 399 |
| 455 | 20240215 | 110700 | 1004615210 | 16400 | 16400 | 16400 | 16400 | 125 |
| 456 | 20240215 | 110600 | 1002565210 | 16400 | 16400 | 16400 | 16400 | 38 |
| 457 | 20240215 | 110500 | 1001942010 | 16400 | 16400 | 16400 | 16400 | 0 |
| 458 | 20240215 | 110400 | 1001942010 | 16400 | 16400 | 16400 | 16400 | 10 |
| 459 | 20240215 | 110300 | 1001778010 | 16400 | 16400 | 16400 | 16400 | 57 |
| 460 | 20240215 | 110200 | 1000843210 | 16400 | 16400 | 16400 | 16400 | 0 |
| 461 | 20240215 | 110100 | 1000843210 | 16400 | 16390 | 16400 | 16390 | 67 |
| 462 | 20240215 | 110000 | 999744440 | 16370 | 16370 | 16370 | 16370 | 468 |
| 463 | 20240215 | 105900 | 992083280 | 16370 | 16390 | 16390 | 16370 | 744 |
| 464 | 20240215 | 105800 | 979898330 | 16390 | 16390 | 16390 | 16390 | 25 |
| 465 | 20240215 | 105700 | 979488580 | 16390 | 16400 | 16400 | 16390 | 193 |
| 466 | 20240215 | 105600 | 976323620 | 16400 | 16410 | 16410 | 16400 | 54 |
| 467 | 20240215 | 105500 | 975437980 | 16410 | 16420 | 16420 | 16410 | 595 |
| 468 | 20240215 | 105400 | 965673700 | 16410 | 16410 | 16410 | 16410 | 4 |
| 469 | 20240215 | 105300 | 965608060 | 16420 | 16420 | 16420 | 16410 | 179 |
| 470 | 20240215 | 105200 | 962669070 | 16420 | 16420 | 16420 | 16420 | 0 |
| 471 | 20240215 | 105100 | 962669070 | 16420 | 16420 | 16420 | 16420 | 29 |
| 472 | 20240215 | 105000 | 962192890 | 16410 | 16410 | 16410 | 16410 | 130 |
| 473 | 20240215 | 104900 | 960059590 | 16410 | 16410 | 16410 | 16410 | 97 |
| 474 | 20240215 | 104800 | 958467820 | 16410 | 16410 | 16420 | 16400 | 476 |
| 475 | 20240215 | 104700 | 950656440 | 16410 | 16420 | 16420 | 16400 | 2178 |
| 476 | 20240215 | 104600 | 914921430 | 16430 | 16480 | 16480 | 16430 | 4183 |
| 477 | 20240215 | 104500 | 846054910 | 16470 | 16480 | 16480 | 16470 | 528 |
| 478 | 20240215 | 104400 | 837354610 | 16480 | 16480 | 16480 | 16480 | 22 |
| 479 | 20240215 | 104300 | 836992050 | 16480 | 16490 | 16490 | 16480 | 294 |
| 480 | 20240215 | 104200 | 832144220 | 16500 | 16490 | 16500 | 16490 | 46 |
| 481 | 20240215 | 104100 | 831385640 | 16490 | 16510 | 16520 | 16490 | 269 |
| 482 | 20240215 | 104000 | 826945990 | 16510 | 16540 | 16540 | 16510 | 456 |
| 483 | 20240215 | 103900 | 819409510 | 16540 | 16540 | 16540 | 16540 | 2 |
| 484 | 20240215 | 103800 | 819376430 | 16540 | 16510 | 16540 | 16500 | 196 |
| 485 | 20240215 | 103700 | 816139890 | 16520 | 16550 | 16550 | 16510 | 200 |
| 486 | 20240215 | 103600 | 812831550 | 16550 | 16550 | 16560 | 16550 | 29 |
| 487 | 20240215 | 103500 | 812351370 | 16550 | 16560 | 16560 | 16550 | 146 |
| 488 | 20240215 | 103400 | 809933660 | 16560 | 16560 | 16560 | 16560 | 9 |
| 489 | 20240215 | 103300 | 809784620 | 16550 | 16550 | 16550 | 16550 | 0 |
| 490 | 20240215 | 103200 | 809784620 | 16550 | 16550 | 16550 | 16550 | 139 |
| 491 | 20240215 | 103100 | 807484170 | 16550 | 16550 | 16550 | 16500 | 121 |
| 492 | 20240215 | 103000 | 805484030 | 16550 | 16550 | 16550 | 16550 | 0 |
| 493 | 20240215 | 102900 | 805484030 | 16550 | 16540 | 16550 | 16540 | 38 |
| 494 | 20240215 | 102800 | 804855420 | 16590 | 16500 | 16590 | 16500 | 1188 |
| 495 | 20240215 | 102700 | 785192700 | 16500 | 16490 | 16500 | 16490 | 41 |
| 496 | 20240215 | 102600 | 784516440 | 16480 | 16480 | 16480 | 16480 | 0 |
| 497 | 20240215 | 102500 | 784516440 | 16480 | 16480 | 16480 | 16480 | 0 |
| 498 | 20240215 | 102400 | 784516440 | 16480 | 16490 | 16490 | 16480 | 96 |
| 499 | 20240215 | 102300 | 782934030 | 16520 | 16490 | 16520 | 16490 | 54 |
| 500 | 20240215 | 102200 | 782043450 | 16490 | 16490 | 16490 | 16490 | 63 |
| 501 | 20240215 | 102100 | 781004580 | 16470 | 16470 | 16470 | 16470 | 846 |
| 502 | 20240215 | 102000 | 767070960 | 16460 | 16480 | 16480 | 16460 | 932 |
| 503 | 20240215 | 101900 | 751719990 | 16480 | 16520 | 16520 | 16480 | 2039 |
| 504 | 20240215 | 101800 | 718060210 | 16520 | 16530 | 16530 | 16520 | 658 |
| 505 | 20240215 | 101700 | 707184780 | 16530 | 16560 | 16560 | 16530 | 1283 |
| 506 | 20240215 | 101600 | 685954750 | 16560 | 16580 | 16590 | 16560 | 421 |
| 507 | 20240215 | 101500 | 678980130 | 16570 | 16570 | 16590 | 16570 | 46 |
| 508 | 20240215 | 101400 | 678217510 | 16570 | 16580 | 16580 | 16570 | 295 |
| 509 | 20240215 | 101300 | 673328470 | 16580 | 16570 | 16580 | 16570 | 46 |
| 510 | 20240215 | 101200 | 672566010 | 16570 | 16590 | 16590 | 16570 | 131 |
| 511 | 20240215 | 101100 | 670395220 | 16580 | 16580 | 16580 | 16580 | 179 |
| 512 | 20240215 | 101000 | 667427400 | 16580 | 16580 | 16580 | 16580 | 45 |
| 513 | 20240215 | 100900 | 666681300 | 16580 | 16590 | 16590 | 16580 | 45 |
| 514 | 20240215 | 100800 | 665935020 | 16580 | 16590 | 16590 | 16580 | 164 |
| 515 | 20240215 | 100700 | 663215850 | 16580 | 16580 | 16580 | 16580 | 24 |
| 516 | 20240215 | 100600 | 662817930 | 16590 | 16630 | 16630 | 16590 | 34 |
| 517 | 20240215 | 100500 | 662253470 | 16600 | 16580 | 16620 | 16580 | 93 |
| 518 | 20240215 | 100400 | 660710090 | 16630 | 16570 | 16630 | 16570 | 27 |
| 519 | 20240215 | 100300 | 660262340 | 16570 | 16580 | 16580 | 16560 | 55 |
| 520 | 20240215 | 100200 | 659351080 | 16560 | 16560 | 16560 | 16560 | 25 |
| 521 | 20240215 | 100100 | 658937080 | 16570 | 16580 | 16580 | 16570 | 1686 |
| 522 | 20240215 | 100000 | 630995450 | 16580 | 16580 | 16590 | 16580 | 34 |
| 523 | 20240215 | 095900 | 630431630 | 16580 | 16580 | 16580 | 16580 | 36 |
| 524 | 20240215 | 095800 | 629834750 | 16580 | 16590 | 16590 | 16580 | 27 |
| 525 | 20240215 | 095700 | 629387070 | 16580 | 16580 | 16580 | 16570 | 45 |
| 526 | 20240215 | 095600 | 628641070 | 16570 | 16580 | 16580 | 16570 | 42 |
| 527 | 20240215 | 095500 | 627944920 | 16570 | 16590 | 16590 | 16570 | 89 |
| 528 | 20240215 | 095400 | 626470090 | 16570 | 16580 | 16590 | 16570 | 42 |
| 529 | 20240215 | 095300 | 625773340 | 16570 | 16570 | 16570 | 16570 | 27 |
| 530 | 20240215 | 095200 | 625325950 | 16580 | 16580 | 16580 | 16580 | 177 |
| 531 | 20240215 | 095100 | 622391290 | 16620 | 16640 | 16640 | 16620 | 14 |
| 532 | 20240215 | 095000 | 622158510 | 16580 | 16610 | 16610 | 16580 | 409 |
| 533 | 20240215 | 094900 | 615372540 | 16630 | 16640 | 16640 | 16630 | 84 |
| 534 | 20240215 | 094800 | 613975280 | 16650 | 16680 | 16680 | 16650 | 12 |
| 535 | 20240215 | 094700 | 613775180 | 16680 | 16600 | 16690 | 16600 | 67 |
| 536 | 20240215 | 094600 | 612661590 | 16600 | 16610 | 16610 | 16600 | 503 |
| 537 | 20240215 | 094500 | 604308670 | 16600 | 16590 | 16600 | 16590 | 314 |
| 538 | 20240215 | 094400 | 599098290 | 16550 | 16540 | 16550 | 16520 | 1060 |
| 539 | 20240215 | 094300 | 581564200 | 16550 | 16560 | 16560 | 16540 | 272 |
| 540 | 20240215 | 094200 | 577062390 | 16560 | 16600 | 16600 | 16560 | 1441 |
| 541 | 20240215 | 094100 | 553160680 | 16610 | 16610 | 16610 | 16610 | 47 |
| 542 | 20240215 | 094000 | 552380010 | 16610 | 16610 | 16610 | 16600 | 144 |
| 543 | 20240215 | 093900 | 549988470 | 16600 | 16600 | 16600 | 16600 | 675 |
| 544 | 20240215 | 093800 | 538783470 | 16580 | 16670 | 16680 | 16580 | 4838 |
| 545 | 20240215 | 093700 | 458360100 | 16680 | 16710 | 16710 | 16680 | 2105 |
| 546 | 20240215 | 093600 | 423222080 | 16710 | 16720 | 16720 | 16710 | 5 |
| 547 | 20240215 | 093500 | 423138520 | 16730 | 16730 | 16730 | 16730 | 72 |
| 548 | 20240215 | 093400 | 421933960 | 16730 | 16710 | 16730 | 16710 | 2044 |
| 549 | 20240215 | 093300 | 387742700 | 16690 | 16690 | 16690 | 16690 | 0 |
| 550 | 20240215 | 093200 | 387742700 | 16690 | 16680 | 16690 | 16680 | 44 |
| 551 | 20240215 | 093100 | 387008350 | 16680 | 16680 | 16700 | 16680 | 897 |
| 552 | 20240215 | 093000 | 372046210 | 16680 | 16680 | 16680 | 16680 | 270 |
| 553 | 20240215 | 092900 | 367542610 | 16700 | 16700 | 16700 | 16700 | 705 |
| 554 | 20240215 | 092800 | 355769110 | 16700 | 16700 | 16720 | 16700 | 119 |
| 555 | 20240215 | 092700 | 353781070 | 16700 | 16670 | 16700 | 16670 | 578 |
| 556 | 20240215 | 092600 | 344138300 | 16680 | 16680 | 16680 | 16680 | 100 |
| 557 | 20240215 | 092500 | 342470300 | 16680 | 16680 | 16680 | 16670 | 275 |
| 558 | 20240215 | 092400 | 337883420 | 16680 | 16700 | 16700 | 16660 | 1171 |
| 559 | 20240215 | 092300 | 318358250 | 16700 | 16690 | 16710 | 16690 | 191 |
| 560 | 20240215 | 092200 | 315169610 | 16690 | 16710 | 16710 | 16690 | 1245 |
| 561 | 20240215 | 092100 | 294382600 | 16710 | 16720 | 16730 | 16710 | 481 |
| 562 | 20240215 | 092000 | 286343560 | 16720 | 16730 | 16730 | 16710 | 990 |
| 563 | 20240215 | 091900 | 269785000 | 16730 | 16730 | 16740 | 16730 | 327 |
| 564 | 20240215 | 091800 | 264314190 | 16740 | 16790 | 16790 | 16740 | 1719 |
| 565 | 20240215 | 091700 | 235490210 | 16770 | 16770 | 16770 | 16770 | 0 |
| 566 | 20240215 | 091600 | 235490210 | 16770 | 16790 | 16790 | 16760 | 284 |
| 567 | 20240215 | 091500 | 230727280 | 16800 | 16780 | 16860 | 16780 | 80 |
| 568 | 20240215 | 091400 | 229383280 | 16870 | 16740 | 16870 | 16740 | 1221 |
| 569 | 20240215 | 091300 | 208797680 | 16730 | 16730 | 16730 | 16730 | 455 |
| 570 | 20240215 | 091200 | 201185530 | 16730 | 16740 | 16740 | 16730 | 473 |
| 571 | 20240215 | 091100 | 193270560 | 16740 | 16750 | 16750 | 16740 | 734 |
| 572 | 20240215 | 091000 | 180982950 | 16740 | 16740 | 16750 | 16740 | 163 |
| 573 | 20240215 | 090900 | 178254200 | 16740 | 16770 | 16780 | 16740 | 208 |
| 574 | 20240215 | 090800 | 174767170 | 16740 | 16800 | 16890 | 16740 | 132 |
| 575 | 20240215 | 090700 | 172554310 | 16720 | 16710 | 16750 | 16710 | 303 |
| 576 | 20240215 | 090600 | 167481600 | 16710 | 16700 | 16710 | 16660 | 581 |
| 577 | 20240215 | 090500 | 157786360 | 16690 | 16720 | 16730 | 16650 | 1960 |
| 578 | 20240215 | 090400 | 125085330 | 16750 | 16770 | 16820 | 16720 | 1708 |
| 579 | 20240215 | 090300 | 96470360 | 16760 | 16750 | 16780 | 16750 | 1794 |
| 580 | 20240215 | 090200 | 66412300 | 16750 | 16740 | 16800 | 16730 | 738 |
| 581 | 20240215 | 090100 | 54047880 | 16740 | 16870 | 16870 | 16740 | 1772 |
| 582 | 20240215 | 090000 | 24296680 | 16870 | 16900 | 16910 | 16870 | 1438 |