30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 184000 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 766 |
| 3 | 20240216 | 183900 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 4 | 20240216 | 183800 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 5 | 20240216 | 183700 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 6 | 20240216 | 183600 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 7 | 20240216 | 183500 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 8 | 20240216 | 183400 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 9 | 20240216 | 183300 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 10 | 20240216 | 183200 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 11 | 20240216 | 183100 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 12 | 20240216 | 183000 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 13 | 20240216 | 182900 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 14 | 20240216 | 182800 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 15 | 20240216 | 182700 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 16 | 20240216 | 182600 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 17 | 20240216 | 182500 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 18 | 20240216 | 182400 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 19 | 20240216 | 182300 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 20 | 20240216 | 182200 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 21 | 20240216 | 182100 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 22 | 20240216 | 182000 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 23 | 20240216 | 181900 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 24 | 20240216 | 181800 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 25 | 20240216 | 181700 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 26 | 20240216 | 181600 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 27 | 20240216 | 181500 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 28 | 20240216 | 181400 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 29 | 20240216 | 181300 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 30 | 20240216 | 181200 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 31 | 20240216 | 181100 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 32 | 20240216 | 181000 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 766 |
| 33 | 20240216 | 180900 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 34 | 20240216 | 180800 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 35 | 20240216 | 180700 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 36 | 20240216 | 180600 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 37 | 20240216 | 180500 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 38 | 20240216 | 180400 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 39 | 20240216 | 180300 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 40 | 20240216 | 180200 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 41 | 20240216 | 180100 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 42 | 20240216 | 180000 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 43 | 20240216 | 175900 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 44 | 20240216 | 175800 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 45 | 20240216 | 175700 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 46 | 20240216 | 175600 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 47 | 20240216 | 175500 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 48 | 20240216 | 175400 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 49 | 20240216 | 175300 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 50 | 20240216 | 175200 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 51 | 20240216 | 175100 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 52 | 20240216 | 175000 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 53 | 20240216 | 174900 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 54 | 20240216 | 174800 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 55 | 20240216 | 174700 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 56 | 20240216 | 174600 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 57 | 20240216 | 174500 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 58 | 20240216 | 174400 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 59 | 20240216 | 174300 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 60 | 20240216 | 174200 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 61 | 20240216 | 174100 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 62 | 20240216 | 174000 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 766 |
| 63 | 20240216 | 173900 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 64 | 20240216 | 173800 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 65 | 20240216 | 173700 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 66 | 20240216 | 173600 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 67 | 20240216 | 173500 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 68 | 20240216 | 173400 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 69 | 20240216 | 173300 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 70 | 20240216 | 173200 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 71 | 20240216 | 173100 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 72 | 20240216 | 173000 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 73 | 20240216 | 172900 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 74 | 20240216 | 172800 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 75 | 20240216 | 172700 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 76 | 20240216 | 172600 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 77 | 20240216 | 172500 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 78 | 20240216 | 172400 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 79 | 20240216 | 172300 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 80 | 20240216 | 172200 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 81 | 20240216 | 172100 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 82 | 20240216 | 172000 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 83 | 20240216 | 171900 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 84 | 20240216 | 171800 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 85 | 20240216 | 171700 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 86 | 20240216 | 171600 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 87 | 20240216 | 171500 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 88 | 20240216 | 171400 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 89 | 20240216 | 171300 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 90 | 20240216 | 171200 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 91 | 20240216 | 171100 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 92 | 20240216 | 171000 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 766 |
| 93 | 20240216 | 170900 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 94 | 20240216 | 170800 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 95 | 20240216 | 170700 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 96 | 20240216 | 170600 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 97 | 20240216 | 170500 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 98 | 20240216 | 170400 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 99 | 20240216 | 170300 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 100 | 20240216 | 170200 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 101 | 20240216 | 170100 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 102 | 20240216 | 170000 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 103 | 20240216 | 165900 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 104 | 20240216 | 165800 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 105 | 20240216 | 165700 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 106 | 20240216 | 165600 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 107 | 20240216 | 165500 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 108 | 20240216 | 165400 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 109 | 20240216 | 165300 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 110 | 20240216 | 165200 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 111 | 20240216 | 165100 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 112 | 20240216 | 165000 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 113 | 20240216 | 164900 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 114 | 20240216 | 164800 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 115 | 20240216 | 164700 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 116 | 20240216 | 164600 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 117 | 20240216 | 164500 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 118 | 20240216 | 164400 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 119 | 20240216 | 164300 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 120 | 20240216 | 164200 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 121 | 20240216 | 164100 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 122 | 20240216 | 164000 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 766 |
| 123 | 20240216 | 163900 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 124 | 20240216 | 163800 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 125 | 20240216 | 163700 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 126 | 20240216 | 163600 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 127 | 20240216 | 163500 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 128 | 20240216 | 163400 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 129 | 20240216 | 163300 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 130 | 20240216 | 163200 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 131 | 20240216 | 163100 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 132 | 20240216 | 163000 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 133 | 20240216 | 162900 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 134 | 20240216 | 162800 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 135 | 20240216 | 162700 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 136 | 20240216 | 162600 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 137 | 20240216 | 162500 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 138 | 20240216 | 162400 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 139 | 20240216 | 162300 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 140 | 20240216 | 162200 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 141 | 20240216 | 162100 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 142 | 20240216 | 162000 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 143 | 20240216 | 161900 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 144 | 20240216 | 161800 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 145 | 20240216 | 161700 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 146 | 20240216 | 161600 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 147 | 20240216 | 161500 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 148 | 20240216 | 161400 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 149 | 20240216 | 161300 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 150 | 20240216 | 161200 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 151 | 20240216 | 161100 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 152 | 20240216 | 161000 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 766 |
| 153 | 20240216 | 160900 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 154 | 20240216 | 160800 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 155 | 20240216 | 160700 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 156 | 20240216 | 160600 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 157 | 20240216 | 160500 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 158 | 20240216 | 160400 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 159 | 20240216 | 160300 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 160 | 20240216 | 160200 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 161 | 20240216 | 160100 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 162 | 20240216 | 160000 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 163 | 20240216 | 155900 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 164 | 20240216 | 155800 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 165 | 20240216 | 155700 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 166 | 20240216 | 155600 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 167 | 20240216 | 155500 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 168 | 20240216 | 155400 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 169 | 20240216 | 155300 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 170 | 20240216 | 155200 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 171 | 20240216 | 155100 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 172 | 20240216 | 155000 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 173 | 20240216 | 154900 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 174 | 20240216 | 154800 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 175 | 20240216 | 154700 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 176 | 20240216 | 154600 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 177 | 20240216 | 154500 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 178 | 20240216 | 154400 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 179 | 20240216 | 154300 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 180 | 20240216 | 154200 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 181 | 20240216 | 154100 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 182 | 20240216 | 154000 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 766 |
| 183 | 20240216 | 153900 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 184 | 20240216 | 153800 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 185 | 20240216 | 153700 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 186 | 20240216 | 153600 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 187 | 20240216 | 153500 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 188 | 20240216 | 153400 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 189 | 20240216 | 153300 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 190 | 20240216 | 153200 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 191 | 20240216 | 153100 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 0 |
| 192 | 20240216 | 153000 | 1465625790 | 16120 | 16120 | 16120 | 16120 | 766 |
| 193 | 20240216 | 152900 | 1453277870 | 16130 | 16130 | 16130 | 16130 | 0 |
| 194 | 20240216 | 152800 | 1453277870 | 16130 | 16130 | 16130 | 16130 | 0 |
| 195 | 20240216 | 152700 | 1453277870 | 16130 | 16130 | 16130 | 16130 | 0 |
| 196 | 20240216 | 152600 | 1453277870 | 16130 | 16130 | 16130 | 16130 | 0 |
| 197 | 20240216 | 152500 | 1453277870 | 16130 | 16130 | 16130 | 16130 | 0 |
| 198 | 20240216 | 152400 | 1453277870 | 16130 | 16130 | 16130 | 16130 | 0 |
| 199 | 20240216 | 152300 | 1453277870 | 16130 | 16130 | 16130 | 16130 | 0 |
| 200 | 20240216 | 152200 | 1453277870 | 16130 | 16130 | 16130 | 16130 | 0 |
| 201 | 20240216 | 152100 | 1453277870 | 16130 | 16130 | 16130 | 16130 | 0 |
| 202 | 20240216 | 152000 | 1453277870 | 16130 | 16130 | 16130 | 16130 | 0 |
| 203 | 20240216 | 151900 | 1453277870 | 16130 | 16150 | 16150 | 16130 | 73 |
| 204 | 20240216 | 151800 | 1452099810 | 16150 | 16170 | 16170 | 16150 | 239 |
| 205 | 20240216 | 151700 | 1448235300 | 16160 | 16160 | 16160 | 16150 | 153 |
| 206 | 20240216 | 151600 | 1445764030 | 16160 | 16170 | 16180 | 16150 | 404 |
| 207 | 20240216 | 151500 | 1439232810 | 16160 | 16170 | 16170 | 16160 | 36 |
| 208 | 20240216 | 151400 | 1438650750 | 16180 | 16240 | 16240 | 16180 | 1567 |
| 209 | 20240216 | 151300 | 1413257890 | 16230 | 16230 | 16240 | 16220 | 786 |
| 210 | 20240216 | 151200 | 1400500930 | 16220 | 16220 | 16220 | 16210 | 59 |
| 211 | 20240216 | 151100 | 1399544260 | 16220 | 16200 | 16220 | 16200 | 182 |
| 212 | 20240216 | 151000 | 1396593700 | 16200 | 16200 | 16200 | 16200 | 102 |
| 213 | 20240216 | 150900 | 1394941300 | 16190 | 16190 | 16210 | 16190 | 233 |
| 214 | 20240216 | 150800 | 1391166610 | 16190 | 16200 | 16200 | 16180 | 170 |
| 215 | 20240216 | 150700 | 1388413460 | 16200 | 16180 | 16200 | 16180 | 112 |
| 216 | 20240216 | 150600 | 1386599280 | 16180 | 16190 | 16210 | 16180 | 979 |
| 217 | 20240216 | 150500 | 1370743950 | 16190 | 16190 | 16190 | 16180 | 61 |
| 218 | 20240216 | 150400 | 1369756420 | 16180 | 16180 | 16180 | 16180 | 6 |
| 219 | 20240216 | 150300 | 1369659340 | 16180 | 16160 | 16180 | 16160 | 115 |
| 220 | 20240216 | 150200 | 1367799950 | 16160 | 16150 | 16160 | 16150 | 101 |
| 221 | 20240216 | 150100 | 1366168060 | 16150 | 16140 | 16150 | 16140 | 108 |
| 222 | 20240216 | 150000 | 1364424350 | 16140 | 16120 | 16140 | 16110 | 87 |
| 223 | 20240216 | 145900 | 1363022230 | 16120 | 16140 | 16140 | 16110 | 502 |
| 224 | 20240216 | 145800 | 1354930400 | 16140 | 16140 | 16140 | 16140 | 117 |
| 225 | 20240216 | 145700 | 1353042020 | 16150 | 16160 | 16160 | 16140 | 417 |
| 226 | 20240216 | 145600 | 1346305960 | 16160 | 16150 | 16160 | 16150 | 44 |
| 227 | 20240216 | 145500 | 1345594980 | 16160 | 16150 | 16160 | 16150 | 234 |
| 228 | 20240216 | 145400 | 1341813870 | 16150 | 16160 | 16160 | 16150 | 230 |
| 229 | 20240216 | 145300 | 1338097280 | 16150 | 16160 | 16160 | 16150 | 130 |
| 230 | 20240216 | 145200 | 1335996540 | 16160 | 16160 | 16160 | 16150 | 204 |
| 231 | 20240216 | 145100 | 1332700550 | 16150 | 16140 | 16150 | 16140 | 101 |
| 232 | 20240216 | 145000 | 1331069460 | 16150 | 16160 | 16160 | 16140 | 57 |
| 233 | 20240216 | 144900 | 1330149260 | 16150 | 16190 | 16190 | 16150 | 815 |
| 234 | 20240216 | 144800 | 1316966280 | 16190 | 16190 | 16190 | 16190 | 19 |
| 235 | 20240216 | 144700 | 1316658670 | 16200 | 16190 | 16200 | 16190 | 222 |
| 236 | 20240216 | 144600 | 1313062480 | 16190 | 16180 | 16190 | 16180 | 103 |
| 237 | 20240216 | 144500 | 1311395460 | 16180 | 16170 | 16180 | 16170 | 51 |
| 238 | 20240216 | 144400 | 1310570300 | 16170 | 16180 | 16180 | 16170 | 216 |
| 239 | 20240216 | 144300 | 1307075570 | 16180 | 16170 | 16180 | 16170 | 63 |
| 240 | 20240216 | 144200 | 1306056530 | 16170 | 16170 | 16170 | 16170 | 231 |
| 241 | 20240216 | 144100 | 1302321260 | 16170 | 16170 | 16170 | 16170 | 61 |
| 242 | 20240216 | 144000 | 1301334890 | 16160 | 16150 | 16160 | 16150 | 166 |
| 243 | 20240216 | 143900 | 1298652880 | 16150 | 16150 | 16150 | 16150 | 15 |
| 244 | 20240216 | 143800 | 1298410630 | 16140 | 16140 | 16140 | 16140 | 134 |
| 245 | 20240216 | 143700 | 1296247870 | 16140 | 16140 | 16140 | 16140 | 200 |
| 246 | 20240216 | 143600 | 1293019870 | 16150 | 16150 | 16150 | 16150 | 0 |
| 247 | 20240216 | 143500 | 1293019870 | 16150 | 16160 | 16210 | 16150 | 419 |
| 248 | 20240216 | 143400 | 1286248230 | 16130 | 16130 | 16130 | 16130 | 200 |
| 249 | 20240216 | 143300 | 1283022230 | 16120 | 16160 | 16160 | 16120 | 894 |
| 250 | 20240216 | 143200 | 1268583730 | 16160 | 16160 | 16160 | 16160 | 104 |
| 251 | 20240216 | 143100 | 1266903090 | 16170 | 16160 | 16170 | 16160 | 250 |
| 252 | 20240216 | 143000 | 1262861090 | 16160 | 16200 | 16200 | 16160 | 76 |
| 253 | 20240216 | 142900 | 1261632810 | 16200 | 16160 | 16200 | 16160 | 545 |
| 254 | 20240216 | 142800 | 1252814790 | 16150 | 16190 | 16190 | 16150 | 304 |
| 255 | 20240216 | 142700 | 1247901890 | 16190 | 16250 | 16250 | 16190 | 1247 |
| 256 | 20240216 | 142600 | 1227674170 | 16250 | 16240 | 16250 | 16240 | 258 |
| 257 | 20240216 | 142500 | 1223483010 | 16250 | 16250 | 16250 | 16250 | 3 |
| 258 | 20240216 | 142400 | 1223434260 | 16230 | 16230 | 16230 | 16230 | 27 |
| 259 | 20240216 | 142300 | 1222996050 | 16230 | 16240 | 16240 | 16230 | 267 |
| 260 | 20240216 | 142200 | 1218662000 | 16250 | 16250 | 16250 | 16250 | 401 |
| 261 | 20240216 | 142100 | 1212145750 | 16250 | 16250 | 16250 | 16250 | 0 |
| 262 | 20240216 | 142000 | 1212145750 | 16250 | 16250 | 16250 | 16250 | 201 |
| 263 | 20240216 | 141900 | 1208879500 | 16250 | 16240 | 16260 | 16240 | 383 |
| 264 | 20240216 | 141800 | 1202655680 | 16220 | 16220 | 16220 | 16220 | 0 |
| 265 | 20240216 | 141700 | 1202655680 | 16220 | 16220 | 16220 | 16220 | 30 |
| 266 | 20240216 | 141600 | 1202169080 | 16240 | 16240 | 16240 | 16240 | 0 |
| 267 | 20240216 | 141500 | 1202169080 | 16240 | 16240 | 16240 | 16240 | 4 |
| 268 | 20240216 | 141400 | 1202104120 | 16210 | 16250 | 16250 | 16210 | 846 |
| 269 | 20240216 | 141300 | 1188366450 | 16260 | 16260 | 16260 | 16260 | 13 |
| 270 | 20240216 | 141200 | 1188155070 | 16260 | 16260 | 16260 | 16260 | 200 |
| 271 | 20240216 | 141100 | 1184903070 | 16260 | 16250 | 16260 | 16250 | 84 |
| 272 | 20240216 | 141000 | 1183538050 | 16250 | 16250 | 16250 | 16250 | 22 |
| 273 | 20240216 | 140900 | 1183180550 | 16250 | 16250 | 16250 | 16230 | 109 |
| 274 | 20240216 | 140800 | 1181409420 | 16250 | 16270 | 16270 | 16230 | 533 |
| 275 | 20240216 | 140700 | 1172742170 | 16250 | 16250 | 16250 | 16250 | 0 |
| 276 | 20240216 | 140600 | 1172742170 | 16250 | 16250 | 16250 | 16250 | 13 |
| 277 | 20240216 | 140500 | 1172530920 | 16280 | 16310 | 16310 | 16280 | 951 |
| 278 | 20240216 | 140400 | 1157032760 | 16290 | 16340 | 16350 | 16290 | 1517 |
| 279 | 20240216 | 140300 | 1132265680 | 16330 | 16330 | 16330 | 16330 | 0 |
| 280 | 20240216 | 140200 | 1132265680 | 16330 | 16330 | 16330 | 16330 | 0 |
| 281 | 20240216 | 140100 | 1132265680 | 16330 | 16320 | 16330 | 16320 | 177 |
| 282 | 20240216 | 140000 | 1129376260 | 16310 | 16300 | 16310 | 16300 | 594 |
| 283 | 20240216 | 135900 | 1119688390 | 16290 | 16290 | 16290 | 16290 | 25 |
| 284 | 20240216 | 135800 | 1119281140 | 16280 | 16300 | 16300 | 16280 | 385 |
| 285 | 20240216 | 135700 | 1113007840 | 16290 | 16290 | 16290 | 16290 | 165 |
| 286 | 20240216 | 135600 | 1110319990 | 16300 | 16290 | 16300 | 16290 | 372 |
| 287 | 20240216 | 135500 | 1104256800 | 16300 | 16320 | 16320 | 16300 | 636 |
| 288 | 20240216 | 135400 | 1093881740 | 16340 | 16340 | 16340 | 16340 | 1 |
| 289 | 20240216 | 135300 | 1093865400 | 16310 | 16320 | 16320 | 16310 | 177 |
| 290 | 20240216 | 135200 | 1090976810 | 16330 | 16340 | 16340 | 16330 | 594 |
| 291 | 20240216 | 135100 | 1081272330 | 16350 | 16360 | 16360 | 16350 | 241 |
| 292 | 20240216 | 135000 | 1077329970 | 16360 | 16370 | 16370 | 16350 | 337 |
| 293 | 20240216 | 134900 | 1071818140 | 16370 | 16380 | 16380 | 16370 | 552 |
| 294 | 20240216 | 134800 | 1062778380 | 16360 | 16380 | 16380 | 16360 | 518 |
| 295 | 20240216 | 134700 | 1054299110 | 16370 | 16390 | 16390 | 16360 | 300 |
| 296 | 20240216 | 134600 | 1049384230 | 16380 | 16350 | 16380 | 16330 | 787 |
| 297 | 20240216 | 134500 | 1036506390 | 16340 | 16310 | 16340 | 16310 | 428 |
| 298 | 20240216 | 134400 | 1029518130 | 16310 | 16340 | 16340 | 16310 | 131 |
| 299 | 20240216 | 134300 | 1027379320 | 16320 | 16330 | 16340 | 16310 | 520 |
| 300 | 20240216 | 134200 | 1018891770 | 16310 | 16300 | 16310 | 16300 | 940 |
| 301 | 20240216 | 134100 | 1003561370 | 16280 | 16280 | 16280 | 16280 | 0 |
| 302 | 20240216 | 134000 | 1003561370 | 16280 | 16280 | 16280 | 16280 | 6 |
| 303 | 20240216 | 133900 | 1003463690 | 16270 | 16270 | 16270 | 16270 | 129 |
| 304 | 20240216 | 133800 | 1001364860 | 16250 | 16320 | 16320 | 16250 | 3355 |
| 305 | 20240216 | 133700 | 946685150 | 16320 | 16320 | 16340 | 16310 | 186 |
| 306 | 20240216 | 133600 | 943648680 | 16310 | 16250 | 16310 | 16250 | 1053 |
| 307 | 20240216 | 133500 | 926499520 | 16250 | 16240 | 16250 | 16240 | 646 |
| 308 | 20240216 | 133400 | 916003070 | 16240 | 16220 | 16240 | 16220 | 566 |
| 309 | 20240216 | 133300 | 906821010 | 16210 | 16210 | 16220 | 16200 | 198 |
| 310 | 20240216 | 133200 | 903611250 | 16210 | 16200 | 16210 | 16200 | 270 |
| 311 | 20240216 | 133100 | 899235250 | 16200 | 16190 | 16200 | 16180 | 496 |
| 312 | 20240216 | 133000 | 891203290 | 16180 | 16180 | 16180 | 16180 | 72 |
| 313 | 20240216 | 132900 | 890038330 | 16180 | 16180 | 16180 | 16180 | 74 |
| 314 | 20240216 | 132800 | 888841010 | 16180 | 16180 | 16180 | 16170 | 398 |
| 315 | 20240216 | 132700 | 882401380 | 16180 | 16180 | 16180 | 16180 | 216 |
| 316 | 20240216 | 132600 | 878906500 | 16180 | 16180 | 16180 | 16180 | 150 |
| 317 | 20240216 | 132500 | 876479500 | 16180 | 16210 | 16210 | 16180 | 1094 |
| 318 | 20240216 | 132400 | 858772400 | 16220 | 16190 | 16250 | 16190 | 3990 |
| 319 | 20240216 | 132300 | 794071970 | 16180 | 16150 | 16180 | 16150 | 644 |
| 320 | 20240216 | 132200 | 783659230 | 16160 | 16140 | 16160 | 16120 | 114 |
| 321 | 20240216 | 132100 | 781819440 | 16150 | 16170 | 16170 | 16140 | 686 |
| 322 | 20240216 | 132000 | 770731190 | 16170 | 16140 | 16170 | 16140 | 800 |
| 323 | 20240216 | 131900 | 757810550 | 16130 | 16120 | 16130 | 16120 | 878 |
| 324 | 20240216 | 131800 | 743653560 | 16120 | 16110 | 16120 | 16110 | 318 |
| 325 | 20240216 | 131700 | 738528560 | 16110 | 16110 | 16110 | 16110 | 266 |
| 326 | 20240216 | 131600 | 734243300 | 16110 | 16120 | 16120 | 16110 | 249 |
| 327 | 20240216 | 131500 | 730230420 | 16100 | 16080 | 16100 | 16080 | 134 |
| 328 | 20240216 | 131400 | 728074520 | 16080 | 16080 | 16080 | 16080 | 1 |
| 329 | 20240216 | 131300 | 728058440 | 16080 | 16070 | 16080 | 16070 | 43 |
| 330 | 20240216 | 131200 | 727367160 | 16060 | 16060 | 16060 | 16050 | 193 |
| 331 | 20240216 | 131100 | 724267980 | 16070 | 16040 | 16070 | 16040 | 37 |
| 332 | 20240216 | 131000 | 723674210 | 16030 | 16020 | 16030 | 16020 | 60 |
| 333 | 20240216 | 130900 | 722712540 | 16020 | 16010 | 16020 | 16010 | 77 |
| 334 | 20240216 | 130800 | 721479680 | 16020 | 16010 | 16020 | 16010 | 323 |
| 335 | 20240216 | 130700 | 716306320 | 16000 | 16000 | 16000 | 16000 | 26 |
| 336 | 20240216 | 130600 | 715890320 | 16000 | 16010 | 16010 | 15990 | 568 |
| 337 | 20240216 | 130500 | 706799140 | 16010 | 15990 | 16020 | 15990 | 718 |
| 338 | 20240216 | 130400 | 695315990 | 15990 | 15990 | 15990 | 15990 | 228 |
| 339 | 20240216 | 130300 | 691670270 | 15990 | 15990 | 15990 | 15980 | 1114 |
| 340 | 20240216 | 130200 | 673858110 | 15980 | 15990 | 15990 | 15980 | 266 |
| 341 | 20240216 | 130100 | 669605080 | 15990 | 15990 | 15990 | 15980 | 2572 |
| 342 | 20240216 | 130000 | 628479500 | 15990 | 15930 | 15990 | 15920 | 1002 |
| 343 | 20240216 | 125900 | 612496780 | 15970 | 15950 | 15970 | 15940 | 156 |
| 344 | 20240216 | 125800 | 610010030 | 15980 | 15980 | 15980 | 15980 | 0 |
| 345 | 20240216 | 125700 | 610010030 | 15980 | 15950 | 15980 | 15940 | 289 |
| 346 | 20240216 | 125600 | 605401970 | 15950 | 15950 | 15980 | 15950 | 260 |
| 347 | 20240216 | 125500 | 601254670 | 15950 | 15950 | 15950 | 15950 | 69 |
| 348 | 20240216 | 125400 | 600154120 | 15980 | 15960 | 15980 | 15950 | 367 |
| 349 | 20240216 | 125300 | 594299470 | 15950 | 15950 | 15950 | 15950 | 0 |
| 350 | 20240216 | 125200 | 594299470 | 15950 | 15960 | 15960 | 15950 | 7 |
| 351 | 20240216 | 125100 | 594187790 | 15950 | 15950 | 15980 | 15950 | 232 |
| 352 | 20240216 | 125000 | 590487090 | 15950 | 15950 | 15950 | 15950 | 30 |
| 353 | 20240216 | 124900 | 590008590 | 15980 | 15980 | 15980 | 15950 | 73 |
| 354 | 20240216 | 124800 | 588842300 | 15980 | 15950 | 15980 | 15950 | 51 |
| 355 | 20240216 | 124700 | 588028130 | 15950 | 15950 | 15950 | 15950 | 10 |
| 356 | 20240216 | 124600 | 587868630 | 15940 | 15970 | 15970 | 15940 | 26 |
| 357 | 20240216 | 124500 | 587453890 | 15940 | 15940 | 15940 | 15940 | 25 |
| 358 | 20240216 | 124400 | 587055390 | 15940 | 15940 | 15940 | 15940 | 18 |
| 359 | 20240216 | 124300 | 586768470 | 15940 | 15940 | 15940 | 15940 | 106 |
| 360 | 20240216 | 124200 | 585078830 | 15940 | 15940 | 15940 | 15940 | 120 |
| 361 | 20240216 | 124100 | 583166030 | 15940 | 15940 | 15940 | 15940 | 200 |
| 362 | 20240216 | 124000 | 579978030 | 15940 | 15950 | 15950 | 15940 | 200 |
| 363 | 20240216 | 123900 | 576788700 | 15950 | 15960 | 15960 | 15950 | 300 |
| 364 | 20240216 | 123800 | 572003670 | 15950 | 15960 | 15960 | 15940 | 300 |
| 365 | 20240216 | 123700 | 567216590 | 15960 | 15960 | 15970 | 15960 | 71 |
| 366 | 20240216 | 123600 | 566083390 | 15960 | 15960 | 15960 | 15960 | 200 |
| 367 | 20240216 | 123500 | 562891390 | 15960 | 15960 | 15960 | 15960 | 15 |
| 368 | 20240216 | 123400 | 562651990 | 15960 | 15960 | 15960 | 15960 | 0 |
| 369 | 20240216 | 123300 | 562651990 | 15960 | 15960 | 15960 | 15960 | 290 |
| 370 | 20240216 | 123200 | 558023590 | 15960 | 15960 | 15960 | 15960 | 0 |
| 371 | 20240216 | 123100 | 558023590 | 15960 | 15960 | 15960 | 15960 | 10 |
| 372 | 20240216 | 123000 | 557863990 | 15960 | 15960 | 15960 | 15960 | 625 |
| 373 | 20240216 | 122900 | 547888990 | 15960 | 15960 | 15970 | 15960 | 501 |
| 374 | 20240216 | 122800 | 539893020 | 15960 | 15960 | 15960 | 15960 | 0 |
| 375 | 20240216 | 122700 | 539893020 | 15960 | 15970 | 15970 | 15960 | 13 |
| 376 | 20240216 | 122600 | 539685430 | 15980 | 15970 | 15990 | 15960 | 671 |
| 377 | 20240216 | 122500 | 528968670 | 15970 | 15980 | 15990 | 15970 | 84 |
| 378 | 20240216 | 122400 | 527625560 | 15960 | 15960 | 15960 | 15960 | 0 |
| 379 | 20240216 | 122300 | 527625560 | 15960 | 16000 | 16000 | 15960 | 8 |
| 380 | 20240216 | 122200 | 527497760 | 15960 | 15980 | 15980 | 15960 | 95 |
| 381 | 20240216 | 122100 | 525981540 | 16000 | 15980 | 16000 | 15970 | 142 |
| 382 | 20240216 | 122000 | 523712010 | 15990 | 15990 | 15990 | 15990 | 0 |
| 383 | 20240216 | 121900 | 523712010 | 15990 | 15990 | 15990 | 15990 | 2 |
| 384 | 20240216 | 121800 | 523680030 | 15990 | 15990 | 15990 | 15990 | 1 |
| 385 | 20240216 | 121700 | 523664040 | 15970 | 15970 | 15970 | 15970 | 14 |
| 386 | 20240216 | 121600 | 523440460 | 15970 | 15980 | 15980 | 15970 | 44 |
| 387 | 20240216 | 121500 | 522737770 | 15960 | 15970 | 15970 | 15960 | 125 |
| 388 | 20240216 | 121400 | 520742490 | 15960 | 15960 | 15960 | 15960 | 173 |
| 389 | 20240216 | 121300 | 517981410 | 15970 | 15980 | 15980 | 15970 | 105 |
| 390 | 20240216 | 121200 | 516304540 | 15990 | 15990 | 15990 | 15990 | 2 |
| 391 | 20240216 | 121100 | 516272560 | 15960 | 15970 | 15970 | 15960 | 16 |
| 392 | 20240216 | 121000 | 516017150 | 15960 | 15980 | 15990 | 15960 | 249 |
| 393 | 20240216 | 120900 | 512042660 | 15970 | 15970 | 15970 | 15970 | 1 |
| 394 | 20240216 | 120800 | 512026690 | 15960 | 15960 | 15960 | 15960 | 0 |
| 395 | 20240216 | 120700 | 512026690 | 15960 | 15970 | 15970 | 15960 | 59 |
| 396 | 20240216 | 120600 | 511084830 | 15970 | 15960 | 15970 | 15960 | 311 |
| 397 | 20240216 | 120500 | 506118290 | 15970 | 15980 | 15980 | 15970 | 166 |
| 398 | 20240216 | 120400 | 503467240 | 15980 | 15980 | 15980 | 15980 | 6 |
| 399 | 20240216 | 120300 | 503371360 | 15980 | 16000 | 16010 | 15980 | 1368 |
| 400 | 20240216 | 120200 | 481485750 | 16010 | 16000 | 16010 | 16000 | 254 |
| 401 | 20240216 | 120100 | 477421740 | 16010 | 16030 | 16030 | 16000 | 698 |
| 402 | 20240216 | 120000 | 466245250 | 16030 | 16030 | 16030 | 16030 | 13 |
| 403 | 20240216 | 115900 | 466036860 | 16030 | 16040 | 16040 | 16030 | 117 |
| 404 | 20240216 | 115800 | 464161300 | 16040 | 16040 | 16040 | 16040 | 0 |
| 405 | 20240216 | 115700 | 464161300 | 16040 | 16040 | 16040 | 16040 | 0 |
| 406 | 20240216 | 115600 | 464161300 | 16040 | 16030 | 16040 | 16030 | 23 |
| 407 | 20240216 | 115500 | 463792550 | 16030 | 16030 | 16030 | 16030 | 21 |
| 408 | 20240216 | 115400 | 463455920 | 16040 | 16040 | 16040 | 16040 | 3 |
| 409 | 20240216 | 115300 | 463407800 | 16020 | 16030 | 16030 | 16020 | 231 |
| 410 | 20240216 | 115200 | 459704980 | 16040 | 16060 | 16060 | 16040 | 342 |
| 411 | 20240216 | 115100 | 454219280 | 16060 | 16050 | 16060 | 16040 | 166 |
| 412 | 20240216 | 115000 | 451554990 | 16050 | 16040 | 16050 | 16040 | 310 |
| 413 | 20240216 | 114900 | 446579570 | 16050 | 16090 | 16090 | 16050 | 1369 |
| 414 | 20240216 | 114800 | 424584890 | 16090 | 16090 | 16090 | 16090 | 23 |
| 415 | 20240216 | 114700 | 424214820 | 16090 | 16090 | 16090 | 16090 | 11 |
| 416 | 20240216 | 114600 | 424037830 | 16080 | 16090 | 16090 | 16070 | 390 |
| 417 | 20240216 | 114500 | 417770410 | 16070 | 16100 | 16100 | 16070 | 1357 |
| 418 | 20240216 | 114400 | 395935180 | 16100 | 16100 | 16100 | 16100 | 13 |
| 419 | 20240216 | 114300 | 395725880 | 16100 | 16100 | 16100 | 16100 | 30 |
| 420 | 20240216 | 114200 | 395242880 | 16100 | 16100 | 16100 | 16100 | 3 |
| 421 | 20240216 | 114100 | 395194580 | 16100 | 16100 | 16100 | 16100 | 30 |
| 422 | 20240216 | 114000 | 394711580 | 16100 | 16100 | 16100 | 16100 | 16 |
| 423 | 20240216 | 113900 | 394453980 | 16120 | 16120 | 16120 | 16120 | 1 |
| 424 | 20240216 | 113800 | 394437860 | 16100 | 16110 | 16110 | 16100 | 14 |
| 425 | 20240216 | 113700 | 394212410 | 16110 | 16120 | 16120 | 16110 | 67 |
| 426 | 20240216 | 113600 | 393132830 | 16110 | 16110 | 16110 | 16110 | 0 |
| 427 | 20240216 | 113500 | 393132830 | 16110 | 16110 | 16110 | 16110 | 6 |
| 428 | 20240216 | 113400 | 393036170 | 16100 | 16110 | 16110 | 16100 | 33 |
| 429 | 20240216 | 113300 | 392504840 | 16110 | 16110 | 16110 | 16110 | 155 |
| 430 | 20240216 | 113200 | 390007790 | 16120 | 16120 | 16140 | 16100 | 349 |
| 431 | 20240216 | 113100 | 384383250 | 16120 | 16100 | 16120 | 16100 | 53 |
| 432 | 20240216 | 113000 | 383529930 | 16100 | 16100 | 16100 | 16100 | 1 |
| 433 | 20240216 | 112900 | 383513830 | 16120 | 16120 | 16120 | 16120 | 1 |
| 434 | 20240216 | 112800 | 383497710 | 16100 | 16120 | 16120 | 16100 | 135 |
| 435 | 20240216 | 112700 | 381324190 | 16100 | 16110 | 16110 | 16100 | 23 |
| 436 | 20240216 | 112600 | 380953790 | 16110 | 16100 | 16110 | 16100 | 26 |
| 437 | 20240216 | 112500 | 380534990 | 16100 | 16110 | 16110 | 16100 | 44 |
| 438 | 20240216 | 112400 | 379826360 | 16110 | 16110 | 16110 | 16110 | 0 |
| 439 | 20240216 | 112300 | 379826360 | 16110 | 16110 | 16110 | 16110 | 7 |
| 440 | 20240216 | 112200 | 379713590 | 16110 | 16140 | 16140 | 16110 | 1016 |
| 441 | 20240216 | 112100 | 363343560 | 16130 | 16130 | 16130 | 16130 | 0 |
| 442 | 20240216 | 112000 | 363343560 | 16130 | 16130 | 16130 | 16130 | 0 |
| 443 | 20240216 | 111900 | 363343560 | 16130 | 16130 | 16130 | 16130 | 40 |
| 444 | 20240216 | 111800 | 362698360 | 16130 | 16130 | 16130 | 16130 | 0 |
| 445 | 20240216 | 111700 | 362698360 | 16130 | 16130 | 16130 | 16130 | 13 |
| 446 | 20240216 | 111600 | 362488670 | 16130 | 16150 | 16150 | 16130 | 48 |
| 447 | 20240216 | 111500 | 361713990 | 16130 | 16130 | 16130 | 16130 | 0 |
| 448 | 20240216 | 111400 | 361713990 | 16130 | 16130 | 16130 | 16130 | 0 |
| 449 | 20240216 | 111300 | 361713990 | 16130 | 16130 | 16130 | 16130 | 37 |
| 450 | 20240216 | 111200 | 361117180 | 16180 | 16180 | 16180 | 16180 | 105 |
| 451 | 20240216 | 111100 | 359418280 | 16180 | 16240 | 16240 | 16180 | 513 |
| 452 | 20240216 | 111000 | 351087940 | 16180 | 16180 | 16180 | 16180 | 40 |
| 453 | 20240216 | 110900 | 350440740 | 16270 | 16240 | 16270 | 16240 | 705 |
| 454 | 20240216 | 110800 | 338973250 | 16240 | 16240 | 16240 | 16240 | 0 |
| 455 | 20240216 | 110700 | 338973250 | 16240 | 16180 | 16240 | 16180 | 217 |
| 456 | 20240216 | 110600 | 335450190 | 16180 | 16180 | 16180 | 16180 | 13 |
| 457 | 20240216 | 110500 | 335239850 | 16140 | 16140 | 16140 | 16140 | 0 |
| 458 | 20240216 | 110400 | 335239850 | 16140 | 16260 | 16300 | 16140 | 1874 |
| 459 | 20240216 | 110300 | 304758120 | 16160 | 16160 | 16160 | 16160 | 1 |
| 460 | 20240216 | 110200 | 304741960 | 16160 | 16160 | 16160 | 16160 | 1 |
| 461 | 20240216 | 110100 | 304725800 | 16160 | 16160 | 16160 | 16160 | 2 |
| 462 | 20240216 | 110000 | 304693480 | 16160 | 16180 | 16180 | 16160 | 13 |
| 463 | 20240216 | 105900 | 304483200 | 16190 | 16230 | 16230 | 16190 | 639 |
| 464 | 20240216 | 105800 | 294122900 | 16230 | 16270 | 16300 | 16220 | 79 |
| 465 | 20240216 | 105700 | 292838700 | 16260 | 16180 | 16260 | 16180 | 150 |
| 466 | 20240216 | 105600 | 290406340 | 16160 | 16160 | 16160 | 16160 | 0 |
| 467 | 20240216 | 105500 | 290406340 | 16160 | 16160 | 16160 | 16160 | 20 |
| 468 | 20240216 | 105400 | 290083140 | 16180 | 16160 | 16180 | 16160 | 49 |
| 469 | 20240216 | 105300 | 289290390 | 16160 | 16160 | 16160 | 16160 | 17 |
| 470 | 20240216 | 105200 | 289015670 | 16160 | 16160 | 16160 | 16160 | 5 |
| 471 | 20240216 | 105100 | 288934870 | 16120 | 16120 | 16120 | 16120 | 5 |
| 472 | 20240216 | 105000 | 288854270 | 16120 | 16120 | 16120 | 16120 | 0 |
| 473 | 20240216 | 104900 | 288854270 | 16120 | 16120 | 16120 | 16120 | 13 |
| 474 | 20240216 | 104800 | 288644710 | 16120 | 16130 | 16130 | 16120 | 28 |
| 475 | 20240216 | 104700 | 288193120 | 16130 | 16130 | 16130 | 16130 | 39 |
| 476 | 20240216 | 104600 | 287564050 | 16160 | 16130 | 16160 | 16130 | 42 |
| 477 | 20240216 | 104500 | 286885610 | 16130 | 16130 | 16130 | 16130 | 0 |
| 478 | 20240216 | 104400 | 286885610 | 16130 | 16130 | 16130 | 16130 | 22 |
| 479 | 20240216 | 104300 | 286530750 | 16130 | 16130 | 16130 | 16130 | 32 |
| 480 | 20240216 | 104200 | 286014590 | 16140 | 16140 | 16140 | 16140 | 2 |
| 481 | 20240216 | 104100 | 285982310 | 16140 | 16140 | 16140 | 16140 | 0 |
| 482 | 20240216 | 104000 | 285982310 | 16140 | 16120 | 16140 | 16120 | 276 |
| 483 | 20240216 | 103900 | 281533130 | 16120 | 16120 | 16120 | 16110 | 25 |
| 484 | 20240216 | 103800 | 281130200 | 16110 | 16110 | 16110 | 16110 | 20 |
| 485 | 20240216 | 103700 | 280808000 | 16120 | 16130 | 16130 | 16120 | 146 |
| 486 | 20240216 | 103600 | 278453180 | 16130 | 16130 | 16130 | 16130 | 0 |
| 487 | 20240216 | 103500 | 278453180 | 16130 | 16130 | 16130 | 16130 | 0 |
| 488 | 20240216 | 103400 | 278453180 | 16130 | 16120 | 16150 | 16120 | 548 |
| 489 | 20240216 | 103300 | 269618810 | 16120 | 16140 | 16140 | 16120 | 520 |
| 490 | 20240216 | 103200 | 261234570 | 16140 | 16140 | 16140 | 16140 | 0 |
| 491 | 20240216 | 103100 | 261234570 | 16140 | 16140 | 16140 | 16140 | 4 |
| 492 | 20240216 | 103000 | 261170010 | 16130 | 16130 | 16130 | 16130 | 3 |
| 493 | 20240216 | 102900 | 261121620 | 16130 | 16130 | 16150 | 16130 | 165 |
| 494 | 20240216 | 102800 | 258460150 | 16130 | 16130 | 16130 | 16130 | 129 |
| 495 | 20240216 | 102700 | 256379380 | 16130 | 16130 | 16130 | 16130 | 58 |
| 496 | 20240216 | 102600 | 255443840 | 16130 | 16150 | 16150 | 16130 | 49 |
| 497 | 20240216 | 102500 | 254653150 | 16160 | 16160 | 16160 | 16160 | 0 |
| 498 | 20240216 | 102400 | 254653150 | 16160 | 16160 | 16160 | 16130 | 578 |
| 499 | 20240216 | 102300 | 245320130 | 16150 | 16150 | 16150 | 16150 | 15 |
| 500 | 20240216 | 102200 | 245077880 | 16150 | 16150 | 16150 | 16150 | 69 |
| 501 | 20240216 | 102100 | 243963530 | 16150 | 16140 | 16150 | 16140 | 12 |
| 502 | 20240216 | 102000 | 243769830 | 16140 | 16150 | 16150 | 16140 | 268 |
| 503 | 20240216 | 101900 | 239442620 | 16150 | 16150 | 16150 | 16150 | 0 |
| 504 | 20240216 | 101800 | 239442620 | 16150 | 16210 | 16220 | 16150 | 52 |
| 505 | 20240216 | 101700 | 238601300 | 16210 | 16220 | 16220 | 16210 | 178 |
| 506 | 20240216 | 101600 | 235714200 | 16220 | 16220 | 16220 | 16220 | 8 |
| 507 | 20240216 | 101500 | 235584440 | 16220 | 16230 | 16230 | 16220 | 53 |
| 508 | 20240216 | 101400 | 234724430 | 16240 | 16250 | 16250 | 16240 | 174 |
| 509 | 20240216 | 101300 | 231897100 | 16250 | 16250 | 16250 | 16250 | 23 |
| 510 | 20240216 | 101200 | 231523350 | 16250 | 16250 | 16250 | 16250 | 45 |
| 511 | 20240216 | 101100 | 230792100 | 16240 | 16240 | 16240 | 16240 | 13 |
| 512 | 20240216 | 101000 | 230580980 | 16240 | 16240 | 16240 | 16240 | 0 |
| 513 | 20240216 | 100900 | 230580980 | 16240 | 16240 | 16240 | 16240 | 0 |
| 514 | 20240216 | 100800 | 230580980 | 16240 | 16240 | 16240 | 16240 | 0 |
| 515 | 20240216 | 100700 | 230580980 | 16240 | 16240 | 16240 | 16240 | 4 |
| 516 | 20240216 | 100600 | 230516020 | 16250 | 16310 | 16320 | 16250 | 187 |
| 517 | 20240216 | 100500 | 227467300 | 16360 | 16350 | 16400 | 16330 | 1109 |
| 518 | 20240216 | 100400 | 209313400 | 16310 | 16280 | 16340 | 16280 | 666 |
| 519 | 20240216 | 100300 | 198451320 | 16250 | 16220 | 16270 | 16220 | 580 |
| 520 | 20240216 | 100200 | 189026190 | 16230 | 16220 | 16230 | 16220 | 13 |
| 521 | 20240216 | 100100 | 188815210 | 16220 | 16220 | 16220 | 16220 | 57 |
| 522 | 20240216 | 100000 | 187890670 | 16220 | 16220 | 16220 | 16220 | 29 |
| 523 | 20240216 | 095900 | 187420290 | 16220 | 16230 | 16230 | 16220 | 132 |
| 524 | 20240216 | 095800 | 185278030 | 16220 | 16220 | 16230 | 16220 | 298 |
| 525 | 20240216 | 095700 | 180441890 | 16220 | 16220 | 16220 | 16220 | 142 |
| 526 | 20240216 | 095600 | 178138650 | 16220 | 16220 | 16220 | 16200 | 975 |
| 527 | 20240216 | 095500 | 162337830 | 16220 | 16220 | 16220 | 16210 | 534 |
| 528 | 20240216 | 095400 | 153681150 | 16220 | 16230 | 16230 | 16210 | 130 |
| 529 | 20240216 | 095300 | 151572450 | 16230 | 16240 | 16250 | 16230 | 61 |
| 530 | 20240216 | 095200 | 150581850 | 16230 | 16220 | 16240 | 16220 | 185 |
| 531 | 20240216 | 095100 | 147577970 | 16210 | 16210 | 16210 | 16210 | 5 |
| 532 | 20240216 | 095000 | 147496920 | 16200 | 16150 | 16200 | 16150 | 600 |
| 533 | 20240216 | 094900 | 137794210 | 16140 | 16170 | 16170 | 16140 | 417 |
| 534 | 20240216 | 094800 | 131058600 | 16160 | 16160 | 16160 | 16160 | 0 |
| 535 | 20240216 | 094700 | 131058600 | 16160 | 16160 | 16160 | 16160 | 0 |
| 536 | 20240216 | 094600 | 131058600 | 16160 | 16160 | 16160 | 16160 | 46 |
| 537 | 20240216 | 094500 | 130315240 | 16160 | 16150 | 16160 | 16150 | 2 |
| 538 | 20240216 | 094400 | 130282930 | 16150 | 16150 | 16150 | 16150 | 97 |
| 539 | 20240216 | 094300 | 128716380 | 16170 | 16170 | 16170 | 16170 | 23 |
| 540 | 20240216 | 094200 | 128344470 | 16160 | 16200 | 16200 | 16150 | 72 |
| 541 | 20240216 | 094100 | 127178490 | 16150 | 16150 | 16150 | 16150 | 1 |
| 542 | 20240216 | 094000 | 127162340 | 16150 | 16150 | 16200 | 16150 | 8 |
| 543 | 20240216 | 093900 | 127032890 | 16150 | 16150 | 16150 | 16150 | 16 |
| 544 | 20240216 | 093800 | 126774490 | 16150 | 16150 | 16150 | 16140 | 91 |
| 545 | 20240216 | 093700 | 125304870 | 16150 | 16150 | 16150 | 16150 | 113 |
| 546 | 20240216 | 093600 | 123479920 | 16150 | 16150 | 16150 | 16150 | 6 |
| 547 | 20240216 | 093500 | 123383020 | 16140 | 16140 | 16140 | 16140 | 29 |
| 548 | 20240216 | 093400 | 122914960 | 16140 | 16140 | 16140 | 16140 | 1 |
| 549 | 20240216 | 093300 | 122898820 | 16140 | 16200 | 16200 | 16140 | 54 |
| 550 | 20240216 | 093200 | 122026680 | 16140 | 16150 | 16150 | 16130 | 758 |
| 551 | 20240216 | 093100 | 109794840 | 16160 | 16190 | 16190 | 16160 | 11 |
| 552 | 20240216 | 093000 | 109617010 | 16190 | 16130 | 16190 | 16130 | 478 |
| 553 | 20240216 | 092900 | 101902420 | 16130 | 16130 | 16130 | 16130 | 10 |
| 554 | 20240216 | 092800 | 101741120 | 16130 | 16140 | 16140 | 16120 | 209 |
| 555 | 20240216 | 092700 | 98370300 | 16230 | 16210 | 16240 | 16130 | 216 |
| 556 | 20240216 | 092600 | 94867780 | 16130 | 16190 | 16190 | 16120 | 299 |
| 557 | 20240216 | 092500 | 90029400 | 16190 | 16230 | 16230 | 16190 | 23 |
| 558 | 20240216 | 092400 | 89656190 | 16230 | 16130 | 16230 | 16130 | 176 |
| 559 | 20240216 | 092300 | 86809240 | 16120 | 16130 | 16130 | 16120 | 174 |
| 560 | 20240216 | 092200 | 84003910 | 16130 | 16140 | 16150 | 16130 | 57 |
| 561 | 20240216 | 092100 | 83084420 | 16140 | 16170 | 16180 | 16140 | 585 |
| 562 | 20240216 | 092000 | 73633880 | 16160 | 16150 | 16160 | 16150 | 12 |
| 563 | 20240216 | 091900 | 73440030 | 16140 | 16150 | 16150 | 16140 | 73 |
| 564 | 20240216 | 091800 | 72261180 | 16140 | 16140 | 16140 | 16140 | 4 |
| 565 | 20240216 | 091700 | 72196620 | 16140 | 16150 | 16150 | 16140 | 30 |
| 566 | 20240216 | 091600 | 71712330 | 16190 | 16170 | 16210 | 16170 | 195 |
| 567 | 20240216 | 091500 | 68554970 | 16170 | 16120 | 16170 | 16120 | 89 |
| 568 | 20240216 | 091400 | 67119840 | 16120 | 16160 | 16160 | 16120 | 217 |
| 569 | 20240216 | 091300 | 63621000 | 16100 | 16150 | 16160 | 16100 | 267 |
| 570 | 20240216 | 091200 | 59319100 | 16100 | 16110 | 16110 | 16100 | 568 |
| 571 | 20240216 | 091100 | 50172310 | 16110 | 16140 | 16140 | 16110 | 352 |
| 572 | 20240216 | 091000 | 44497280 | 16100 | 16230 | 16230 | 16100 | 944 |
| 573 | 20240216 | 090900 | 29237040 | 16300 | 16240 | 16300 | 16240 | 1020 |
| 574 | 20240216 | 090800 | 12621200 | 16230 | 16230 | 16230 | 16230 | 11 |
| 575 | 20240216 | 090700 | 12442670 | 16230 | 16190 | 16230 | 16190 | 45 |
| 576 | 20240216 | 090600 | 11713760 | 16190 | 16200 | 16200 | 16150 | 148 |
| 577 | 20240216 | 090500 | 9317890 | 16200 | 16220 | 16250 | 16200 | 50 |
| 578 | 20240216 | 090400 | 8506140 | 16210 | 16200 | 16210 | 16190 | 114 |
| 579 | 20240216 | 090300 | 6659330 | 16200 | 16120 | 16200 | 16120 | 30 |
| 580 | 20240216 | 090200 | 6174850 | 16110 | 16110 | 16110 | 16110 | 6 |
| 581 | 20240216 | 090100 | 6078190 | 16100 | 16110 | 16110 | 16100 | 44 |
| 582 | 20240216 | 090000 | 5369600 | 16100 | 16130 | 16130 | 16060 | 333 |