31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 184900 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 1407 |
| 3 | 20240216 | 184800 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 4 | 20240216 | 184700 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 5 | 20240216 | 184600 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 6 | 20240216 | 184500 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 7 | 20240216 | 184400 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 8 | 20240216 | 184300 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 9 | 20240216 | 184200 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 10 | 20240216 | 184100 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 11 | 20240216 | 184000 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 12 | 20240216 | 183900 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 13 | 20240216 | 183800 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 14 | 20240216 | 183700 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 15 | 20240216 | 183600 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 16 | 20240216 | 183500 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 17 | 20240216 | 183400 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 18 | 20240216 | 183300 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 19 | 20240216 | 183200 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 20 | 20240216 | 183100 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 21 | 20240216 | 183000 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 22 | 20240216 | 182900 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 23 | 20240216 | 182800 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 24 | 20240216 | 182700 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 25 | 20240216 | 182600 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 26 | 20240216 | 182500 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 27 | 20240216 | 182400 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 28 | 20240216 | 182300 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 29 | 20240216 | 182200 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 30 | 20240216 | 182100 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 31 | 20240216 | 182000 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 32 | 20240216 | 181900 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 1407 |
| 33 | 20240216 | 181800 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 34 | 20240216 | 181700 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 35 | 20240216 | 181600 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 36 | 20240216 | 181500 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 37 | 20240216 | 181400 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 38 | 20240216 | 181300 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 39 | 20240216 | 181200 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 40 | 20240216 | 181100 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 41 | 20240216 | 181000 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 42 | 20240216 | 180900 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 43 | 20240216 | 180800 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 44 | 20240216 | 180700 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 45 | 20240216 | 180600 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 46 | 20240216 | 180500 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 47 | 20240216 | 180400 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 48 | 20240216 | 180300 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 49 | 20240216 | 180200 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 50 | 20240216 | 180100 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 51 | 20240216 | 180000 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 52 | 20240216 | 175900 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 53 | 20240216 | 175800 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 54 | 20240216 | 175700 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 55 | 20240216 | 175600 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 56 | 20240216 | 175500 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 57 | 20240216 | 175400 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 58 | 20240216 | 175300 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 59 | 20240216 | 175200 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 60 | 20240216 | 175100 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 61 | 20240216 | 175000 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 62 | 20240216 | 174900 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 1407 |
| 63 | 20240216 | 174800 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 64 | 20240216 | 174700 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 65 | 20240216 | 174600 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 66 | 20240216 | 174500 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 67 | 20240216 | 174400 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 68 | 20240216 | 174300 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 69 | 20240216 | 174200 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 70 | 20240216 | 174100 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 71 | 20240216 | 174000 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 72 | 20240216 | 173900 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 73 | 20240216 | 173800 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 74 | 20240216 | 173700 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 75 | 20240216 | 173600 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 76 | 20240216 | 173500 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 77 | 20240216 | 173400 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 78 | 20240216 | 173300 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 79 | 20240216 | 173200 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 80 | 20240216 | 173100 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 81 | 20240216 | 173000 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 82 | 20240216 | 172900 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 83 | 20240216 | 172800 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 84 | 20240216 | 172700 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 85 | 20240216 | 172600 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 86 | 20240216 | 172500 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 87 | 20240216 | 172400 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 88 | 20240216 | 172300 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 89 | 20240216 | 172200 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 90 | 20240216 | 172100 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 91 | 20240216 | 172000 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 92 | 20240216 | 171900 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 1407 |
| 93 | 20240216 | 171800 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 94 | 20240216 | 171700 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 95 | 20240216 | 171600 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 96 | 20240216 | 171500 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 97 | 20240216 | 171400 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 98 | 20240216 | 171300 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 99 | 20240216 | 171200 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 100 | 20240216 | 171100 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 101 | 20240216 | 171000 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 102 | 20240216 | 170900 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 103 | 20240216 | 170800 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 104 | 20240216 | 170700 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 105 | 20240216 | 170600 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 106 | 20240216 | 170500 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 107 | 20240216 | 170400 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 108 | 20240216 | 170300 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 109 | 20240216 | 170200 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 110 | 20240216 | 170100 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 111 | 20240216 | 170000 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 112 | 20240216 | 165900 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 113 | 20240216 | 165800 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 114 | 20240216 | 165700 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 115 | 20240216 | 165600 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 116 | 20240216 | 165500 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 117 | 20240216 | 165400 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 118 | 20240216 | 165300 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 119 | 20240216 | 165200 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 120 | 20240216 | 165100 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 121 | 20240216 | 165000 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 122 | 20240216 | 164900 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 1407 |
| 123 | 20240216 | 164800 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 124 | 20240216 | 164700 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 125 | 20240216 | 164600 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 126 | 20240216 | 164500 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 127 | 20240216 | 164400 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 128 | 20240216 | 164300 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 129 | 20240216 | 164200 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 130 | 20240216 | 164100 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 131 | 20240216 | 164000 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 132 | 20240216 | 163900 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 133 | 20240216 | 163800 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 134 | 20240216 | 163700 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 135 | 20240216 | 163600 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 136 | 20240216 | 163500 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 137 | 20240216 | 163400 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 138 | 20240216 | 163300 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 139 | 20240216 | 163200 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 140 | 20240216 | 163100 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 141 | 20240216 | 163000 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 142 | 20240216 | 162900 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 143 | 20240216 | 162800 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 144 | 20240216 | 162700 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 145 | 20240216 | 162600 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 146 | 20240216 | 162500 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 147 | 20240216 | 162400 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 148 | 20240216 | 162300 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 149 | 20240216 | 162200 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 150 | 20240216 | 162100 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 151 | 20240216 | 162000 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 152 | 20240216 | 161900 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 1407 |
| 153 | 20240216 | 161800 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 154 | 20240216 | 161700 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 155 | 20240216 | 161600 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 156 | 20240216 | 161500 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 157 | 20240216 | 161400 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 158 | 20240216 | 161300 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 159 | 20240216 | 161200 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 160 | 20240216 | 161100 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 161 | 20240216 | 161000 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 162 | 20240216 | 160900 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 163 | 20240216 | 160800 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 164 | 20240216 | 160700 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 165 | 20240216 | 160600 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 166 | 20240216 | 160500 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 167 | 20240216 | 160400 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 168 | 20240216 | 160300 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 169 | 20240216 | 160200 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 170 | 20240216 | 160100 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 171 | 20240216 | 160000 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 172 | 20240216 | 155900 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 173 | 20240216 | 155800 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 174 | 20240216 | 155700 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 175 | 20240216 | 155600 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 176 | 20240216 | 155500 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 177 | 20240216 | 155400 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 178 | 20240216 | 155300 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 179 | 20240216 | 155200 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 180 | 20240216 | 155100 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 181 | 20240216 | 155000 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 182 | 20240216 | 154900 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 1407 |
| 183 | 20240216 | 154800 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 184 | 20240216 | 154700 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 185 | 20240216 | 154600 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 186 | 20240216 | 154500 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 187 | 20240216 | 154400 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 188 | 20240216 | 154300 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 189 | 20240216 | 154200 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 190 | 20240216 | 154100 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 191 | 20240216 | 154000 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 192 | 20240216 | 153900 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 193 | 20240216 | 153800 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 194 | 20240216 | 153700 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 195 | 20240216 | 153600 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 196 | 20240216 | 153500 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 197 | 20240216 | 153400 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 198 | 20240216 | 153300 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 199 | 20240216 | 153200 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 200 | 20240216 | 153100 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 0 |
| 201 | 20240216 | 153000 | 1244555870 | 17090 | 17090 | 17090 | 17090 | 1407 |
| 202 | 20240216 | 152900 | 1220510240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 203 | 20240216 | 152800 | 1220510240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 204 | 20240216 | 152700 | 1220510240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 205 | 20240216 | 152600 | 1220510240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 206 | 20240216 | 152500 | 1220510240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 207 | 20240216 | 152400 | 1220510240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 208 | 20240216 | 152300 | 1220510240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 209 | 20240216 | 152200 | 1220510240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 210 | 20240216 | 152100 | 1220510240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 211 | 20240216 | 152000 | 1220510240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 212 | 20240216 | 151900 | 1220510240 | 17090 | 17110 | 17150 | 17050 | 558 |
| 213 | 20240216 | 151800 | 1210988110 | 17110 | 17090 | 17110 | 17060 | 158 |
| 214 | 20240216 | 151700 | 1208290430 | 17090 | 17060 | 17090 | 17060 | 65 |
| 215 | 20240216 | 151600 | 1207179730 | 17060 | 17080 | 17100 | 17060 | 270 |
| 216 | 20240216 | 151500 | 1202565700 | 17060 | 17060 | 17060 | 17020 | 106 |
| 217 | 20240216 | 151400 | 1200757540 | 17020 | 17020 | 17020 | 17020 | 5 |
| 218 | 20240216 | 151300 | 1200672440 | 17020 | 17020 | 17020 | 17020 | 66 |
| 219 | 20240216 | 151200 | 1199549120 | 17020 | 17020 | 17020 | 17020 | 202 |
| 220 | 20240216 | 151100 | 1196111080 | 17030 | 17020 | 17060 | 17020 | 126 |
| 221 | 20240216 | 151000 | 1193965200 | 17020 | 17030 | 17030 | 17020 | 183 |
| 222 | 20240216 | 150900 | 1190849070 | 17030 | 17050 | 17050 | 17030 | 137 |
| 223 | 20240216 | 150800 | 1188514360 | 17050 | 17060 | 17060 | 17050 | 37 |
| 224 | 20240216 | 150700 | 1187883500 | 17060 | 17060 | 17080 | 17060 | 154 |
| 225 | 20240216 | 150600 | 1185254040 | 17060 | 17060 | 17070 | 17060 | 22 |
| 226 | 20240216 | 150500 | 1184878710 | 17060 | 17070 | 17070 | 17060 | 204 |
| 227 | 20240216 | 150400 | 1181398450 | 17060 | 17060 | 17060 | 17060 | 5 |
| 228 | 20240216 | 150300 | 1181313150 | 17070 | 17070 | 17070 | 17060 | 93 |
| 229 | 20240216 | 150200 | 1179725820 | 17070 | 17050 | 17070 | 17050 | 56 |
| 230 | 20240216 | 150100 | 1178770600 | 17050 | 17050 | 17050 | 17050 | 17 |
| 231 | 20240216 | 150000 | 1178480750 | 17050 | 17050 | 17050 | 17050 | 5 |
| 232 | 20240216 | 145900 | 1178395500 | 17050 | 17030 | 17080 | 17030 | 107 |
| 233 | 20240216 | 145800 | 1176570020 | 17030 | 17030 | 17080 | 17030 | 97 |
| 234 | 20240216 | 145700 | 1174915160 | 17030 | 17090 | 17090 | 17030 | 16 |
| 235 | 20240216 | 145600 | 1174642020 | 17090 | 17030 | 17090 | 17030 | 12 |
| 236 | 20240216 | 145500 | 1174437340 | 17030 | 17030 | 17030 | 17030 | 10 |
| 237 | 20240216 | 145400 | 1174267040 | 17030 | 17030 | 17030 | 17030 | 5 |
| 238 | 20240216 | 145300 | 1174181890 | 17030 | 17030 | 17030 | 17030 | 5 |
| 239 | 20240216 | 145200 | 1174096740 | 17030 | 17030 | 17030 | 17030 | 5 |
| 240 | 20240216 | 145100 | 1174011590 | 17030 | 17020 | 17030 | 17020 | 10 |
| 241 | 20240216 | 145000 | 1173841340 | 17020 | 17070 | 17070 | 17020 | 6 |
| 242 | 20240216 | 144900 | 1173739170 | 17070 | 17020 | 17070 | 17020 | 19 |
| 243 | 20240216 | 144800 | 1173415540 | 17070 | 17010 | 17070 | 17010 | 100 |
| 244 | 20240216 | 144700 | 1171714360 | 17010 | 17020 | 17020 | 17010 | 68 |
| 245 | 20240216 | 144600 | 1170557050 | 17020 | 17020 | 17020 | 17020 | 47 |
| 246 | 20240216 | 144500 | 1169757110 | 17090 | 17090 | 17090 | 17090 | 41 |
| 247 | 20240216 | 144400 | 1169056420 | 17090 | 17090 | 17090 | 17090 | 1 |
| 248 | 20240216 | 144300 | 1169039330 | 17090 | 17090 | 17090 | 17090 | 1 |
| 249 | 20240216 | 144200 | 1169022240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 250 | 20240216 | 144100 | 1169022240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 251 | 20240216 | 144000 | 1169022240 | 17090 | 17090 | 17090 | 17090 | 1 |
| 252 | 20240216 | 143900 | 1169005150 | 17020 | 17020 | 17020 | 17020 | 0 |
| 253 | 20240216 | 143800 | 1169005150 | 17020 | 17040 | 17040 | 17020 | 69 |
| 254 | 20240216 | 143700 | 1167830730 | 17090 | 17090 | 17090 | 17090 | 15 |
| 255 | 20240216 | 143600 | 1167574380 | 17090 | 17090 | 17090 | 17090 | 0 |
| 256 | 20240216 | 143500 | 1167574380 | 17090 | 17020 | 17090 | 17020 | 559 |
| 257 | 20240216 | 143400 | 1158058800 | 17020 | 17020 | 17020 | 17020 | 0 |
| 258 | 20240216 | 143300 | 1158058800 | 17020 | 17090 | 17090 | 17020 | 6 |
| 259 | 20240216 | 143200 | 1157956330 | 17090 | 17090 | 17090 | 17090 | 0 |
| 260 | 20240216 | 143100 | 1157956330 | 17090 | 17090 | 17090 | 17090 | 0 |
| 261 | 20240216 | 143000 | 1157956330 | 17090 | 17020 | 17090 | 17010 | 251 |
| 262 | 20240216 | 142900 | 1153686510 | 17090 | 17030 | 17090 | 17020 | 91 |
| 263 | 20240216 | 142800 | 1152137430 | 17090 | 17030 | 17090 | 17030 | 2 |
| 264 | 20240216 | 142700 | 1152103310 | 17090 | 17090 | 17090 | 17090 | 1 |
| 265 | 20240216 | 142600 | 1152086220 | 17030 | 17030 | 17030 | 17030 | 3 |
| 266 | 20240216 | 142500 | 1152035130 | 17100 | 17100 | 17100 | 17100 | 0 |
| 267 | 20240216 | 142400 | 1152035130 | 17100 | 17100 | 17100 | 17100 | 1 |
| 268 | 20240216 | 142300 | 1152018030 | 17100 | 17100 | 17100 | 17100 | 0 |
| 269 | 20240216 | 142200 | 1152018030 | 17100 | 17060 | 17100 | 17030 | 406 |
| 270 | 20240216 | 142100 | 1145099580 | 17100 | 17070 | 17100 | 17050 | 486 |
| 271 | 20240216 | 142000 | 1136807880 | 17070 | 17070 | 17070 | 17070 | 23 |
| 272 | 20240216 | 141900 | 1136415270 | 17100 | 17100 | 17100 | 17100 | 61 |
| 273 | 20240216 | 141800 | 1135372170 | 17100 | 17100 | 17100 | 17100 | 20 |
| 274 | 20240216 | 141700 | 1135030170 | 17120 | 17120 | 17120 | 17120 | 0 |
| 275 | 20240216 | 141600 | 1135030170 | 17120 | 17120 | 17120 | 17120 | 0 |
| 276 | 20240216 | 141500 | 1135030170 | 17120 | 17120 | 17120 | 17120 | 0 |
| 277 | 20240216 | 141400 | 1135030170 | 17120 | 17120 | 17120 | 17120 | 21 |
| 278 | 20240216 | 141300 | 1134670650 | 17130 | 17130 | 17130 | 17130 | 0 |
| 279 | 20240216 | 141200 | 1134670650 | 17130 | 17130 | 17130 | 17130 | 0 |
| 280 | 20240216 | 141100 | 1134670650 | 17130 | 17130 | 17130 | 17130 | 1 |
| 281 | 20240216 | 141000 | 1134653520 | 17060 | 17090 | 17090 | 17060 | 113 |
| 282 | 20240216 | 140900 | 1132725440 | 17130 | 17130 | 17130 | 17130 | 100 |
| 283 | 20240216 | 140800 | 1131012440 | 17140 | 17140 | 17140 | 17140 | 0 |
| 284 | 20240216 | 140700 | 1131012440 | 17140 | 17140 | 17140 | 17140 | 0 |
| 285 | 20240216 | 140600 | 1131012440 | 17140 | 17140 | 17140 | 17140 | 23 |
| 286 | 20240216 | 140500 | 1130618220 | 17060 | 17060 | 17060 | 17060 | 35 |
| 287 | 20240216 | 140400 | 1130021120 | 17050 | 17050 | 17050 | 17050 | 0 |
| 288 | 20240216 | 140300 | 1130021120 | 17050 | 17120 | 17120 | 17050 | 538 |
| 289 | 20240216 | 140200 | 1120821510 | 17120 | 17120 | 17120 | 17120 | 32 |
| 290 | 20240216 | 140100 | 1120273670 | 17140 | 17140 | 17140 | 17140 | 13 |
| 291 | 20240216 | 140000 | 1120050850 | 17140 | 17140 | 17140 | 17140 | 40 |
| 292 | 20240216 | 135900 | 1119365250 | 17140 | 17140 | 17140 | 17140 | 4 |
| 293 | 20240216 | 135800 | 1119296690 | 17120 | 17120 | 17120 | 17120 | 1 |
| 294 | 20240216 | 135700 | 1119279570 | 17120 | 17130 | 17130 | 17120 | 41 |
| 295 | 20240216 | 135600 | 1118577590 | 17140 | 17140 | 17140 | 17140 | 9 |
| 296 | 20240216 | 135500 | 1118423330 | 17140 | 17140 | 17140 | 17140 | 7 |
| 297 | 20240216 | 135400 | 1118303350 | 17150 | 17150 | 17150 | 17150 | 1 |
| 298 | 20240216 | 135300 | 1118286200 | 17180 | 17170 | 17180 | 17150 | 21 |
| 299 | 20240216 | 135200 | 1117925540 | 17140 | 17140 | 17140 | 17140 | 13 |
| 300 | 20240216 | 135100 | 1117702720 | 17140 | 17140 | 17140 | 17140 | 16 |
| 301 | 20240216 | 135000 | 1117428480 | 17130 | 17130 | 17130 | 17130 | 0 |
| 302 | 20240216 | 134900 | 1117428480 | 17130 | 17150 | 17150 | 17130 | 34 |
| 303 | 20240216 | 134800 | 1116845580 | 17150 | 17190 | 17190 | 17150 | 605 |
| 304 | 20240216 | 134700 | 1106468050 | 17200 | 17230 | 17230 | 17200 | 189 |
| 305 | 20240216 | 134600 | 1103217220 | 17240 | 17190 | 17240 | 17190 | 169 |
| 306 | 20240216 | 134500 | 1100307760 | 17190 | 17200 | 17200 | 17190 | 217 |
| 307 | 20240216 | 134400 | 1096575370 | 17200 | 17190 | 17240 | 17190 | 1251 |
| 308 | 20240216 | 134300 | 1075045710 | 17190 | 17170 | 17200 | 17170 | 317 |
| 309 | 20240216 | 134200 | 1069595460 | 17150 | 17150 | 17150 | 17150 | 1 |
| 310 | 20240216 | 134100 | 1069578310 | 17150 | 17150 | 17150 | 17150 | 13 |
| 311 | 20240216 | 134000 | 1069355360 | 17140 | 17190 | 17200 | 17140 | 402 |
| 312 | 20240216 | 133900 | 1062449830 | 17190 | 17160 | 17190 | 17160 | 488 |
| 313 | 20240216 | 133800 | 1054067480 | 17160 | 17150 | 17160 | 17150 | 142 |
| 314 | 20240216 | 133700 | 1051631830 | 17150 | 17150 | 17150 | 17150 | 1 |
| 315 | 20240216 | 133600 | 1051614680 | 17150 | 17150 | 17150 | 17150 | 20 |
| 316 | 20240216 | 133500 | 1051271680 | 17150 | 17150 | 17150 | 17150 | 0 |
| 317 | 20240216 | 133400 | 1051271680 | 17150 | 17150 | 17150 | 17150 | 0 |
| 318 | 20240216 | 133300 | 1051271680 | 17150 | 17130 | 17150 | 17130 | 225 |
| 319 | 20240216 | 133200 | 1047413780 | 17090 | 17090 | 17090 | 17090 | 5 |
| 320 | 20240216 | 133100 | 1047328330 | 17080 | 17080 | 17080 | 17080 | 82 |
| 321 | 20240216 | 133000 | 1045927770 | 17080 | 17080 | 17080 | 17080 | 14 |
| 322 | 20240216 | 132900 | 1045688650 | 17070 | 17120 | 17120 | 17070 | 200 |
| 323 | 20240216 | 132800 | 1042271550 | 17120 | 17130 | 17130 | 17120 | 10 |
| 324 | 20240216 | 132700 | 1042100330 | 17150 | 17150 | 17150 | 17150 | 121 |
| 325 | 20240216 | 132600 | 1040025180 | 17150 | 17150 | 17150 | 17150 | 0 |
| 326 | 20240216 | 132500 | 1040025180 | 17150 | 17100 | 17150 | 17100 | 47 |
| 327 | 20240216 | 132400 | 1039219830 | 17080 | 17080 | 17150 | 17080 | 547 |
| 328 | 20240216 | 132300 | 1029851810 | 17070 | 17070 | 17070 | 17070 | 14 |
| 329 | 20240216 | 132200 | 1029612830 | 17070 | 17060 | 17070 | 17060 | 166 |
| 330 | 20240216 | 132100 | 1026780540 | 17060 | 17050 | 17070 | 17050 | 71 |
| 331 | 20240216 | 132000 | 1025569250 | 17030 | 17030 | 17030 | 17020 | 71 |
| 332 | 20240216 | 131900 | 1024360400 | 17030 | 17030 | 17030 | 17030 | 318 |
| 333 | 20240216 | 131800 | 1018944860 | 17030 | 17010 | 17030 | 17010 | 17 |
| 334 | 20240216 | 131700 | 1018655570 | 17010 | 17010 | 17010 | 17000 | 216 |
| 335 | 20240216 | 131600 | 1014982340 | 17010 | 17010 | 17010 | 17010 | 1 |
| 336 | 20240216 | 131500 | 1014965330 | 17010 | 17030 | 17030 | 17010 | 45 |
| 337 | 20240216 | 131400 | 1014199610 | 17060 | 17060 | 17060 | 17060 | 0 |
| 338 | 20240216 | 131300 | 1014199610 | 17060 | 17060 | 17060 | 17060 | 1 |
| 339 | 20240216 | 131200 | 1014182550 | 17060 | 17060 | 17060 | 17060 | 0 |
| 340 | 20240216 | 131100 | 1014182550 | 17060 | 17030 | 17060 | 17030 | 19 |
| 341 | 20240216 | 131000 | 1013858470 | 17030 | 17020 | 17030 | 17020 | 37 |
| 342 | 20240216 | 130900 | 1013228710 | 17010 | 17010 | 17010 | 17010 | 20 |
| 343 | 20240216 | 130800 | 1012888510 | 17020 | 17020 | 17020 | 17020 | 0 |
| 344 | 20240216 | 130700 | 1012888510 | 17020 | 17020 | 17020 | 17020 | 1 |
| 345 | 20240216 | 130600 | 1012871490 | 17020 | 17040 | 17040 | 17020 | 15 |
| 346 | 20240216 | 130500 | 1012616070 | 17030 | 17030 | 17030 | 17030 | 0 |
| 347 | 20240216 | 130400 | 1012616070 | 17030 | 17060 | 17070 | 17030 | 61 |
| 348 | 20240216 | 130300 | 1011576660 | 17070 | 17070 | 17070 | 17070 | 0 |
| 349 | 20240216 | 130200 | 1011576660 | 17070 | 17070 | 17070 | 17070 | 0 |
| 350 | 20240216 | 130100 | 1011576660 | 17070 | 17050 | 17070 | 17040 | 24 |
| 351 | 20240216 | 130000 | 1011167410 | 17050 | 17050 | 17050 | 17050 | 17 |
| 352 | 20240216 | 125900 | 1010877560 | 17010 | 17030 | 17030 | 17010 | 54 |
| 353 | 20240216 | 125800 | 1009958740 | 17050 | 17050 | 17050 | 17050 | 2 |
| 354 | 20240216 | 125700 | 1009924640 | 17050 | 17050 | 17050 | 17050 | 9 |
| 355 | 20240216 | 125600 | 1009771190 | 17050 | 17050 | 17050 | 17040 | 18 |
| 356 | 20240216 | 125500 | 1009464330 | 17050 | 17060 | 17060 | 17050 | 100 |
| 357 | 20240216 | 125400 | 1007759160 | 17050 | 17060 | 17060 | 17050 | 214 |
| 358 | 20240216 | 125300 | 1004110290 | 17060 | 17060 | 17060 | 17060 | 11 |
| 359 | 20240216 | 125200 | 1003922630 | 17060 | 17060 | 17060 | 17060 | 0 |
| 360 | 20240216 | 125100 | 1003922630 | 17060 | 17080 | 17080 | 17050 | 265 |
| 361 | 20240216 | 125000 | 999402210 | 17090 | 17090 | 17090 | 17090 | 3 |
| 362 | 20240216 | 124900 | 999350940 | 17080 | 17070 | 17080 | 17070 | 41 |
| 363 | 20240216 | 124800 | 998650920 | 17070 | 17050 | 17070 | 17050 | 24 |
| 364 | 20240216 | 124700 | 998241520 | 17050 | 17050 | 17050 | 17050 | 3 |
| 365 | 20240216 | 124600 | 998190370 | 17040 | 17040 | 17040 | 17040 | 14 |
| 366 | 20240216 | 124500 | 997951810 | 17030 | 17050 | 17050 | 17030 | 169 |
| 367 | 20240216 | 124400 | 995072420 | 17050 | 17060 | 17060 | 17040 | 93 |
| 368 | 20240216 | 124300 | 993487550 | 17060 | 17060 | 17080 | 17040 | 34 |
| 369 | 20240216 | 124200 | 992907570 | 17090 | 17090 | 17090 | 17090 | 22 |
| 370 | 20240216 | 124100 | 992531590 | 17090 | 17090 | 17090 | 17090 | 430 |
| 371 | 20240216 | 124000 | 985182890 | 17090 | 17090 | 17090 | 17090 | 87 |
| 372 | 20240216 | 123900 | 983696060 | 17090 | 17100 | 17100 | 17090 | 23 |
| 373 | 20240216 | 123800 | 983302810 | 17110 | 17050 | 17110 | 17050 | 453 |
| 374 | 20240216 | 123700 | 975561680 | 17040 | 17030 | 17040 | 17030 | 51 |
| 375 | 20240216 | 123600 | 974692780 | 17030 | 17030 | 17030 | 17030 | 2 |
| 376 | 20240216 | 123500 | 974658720 | 17030 | 17030 | 17030 | 17030 | 23 |
| 377 | 20240216 | 123400 | 974267030 | 17030 | 17030 | 17030 | 17030 | 15 |
| 378 | 20240216 | 123300 | 974011580 | 17040 | 17040 | 17040 | 17040 | 0 |
| 379 | 20240216 | 123200 | 974011580 | 17040 | 17040 | 17040 | 17040 | 0 |
| 380 | 20240216 | 123100 | 974011580 | 17040 | 17040 | 17040 | 17040 | 4 |
| 381 | 20240216 | 123000 | 973943420 | 17040 | 17020 | 17040 | 17020 | 78 |
| 382 | 20240216 | 122900 | 972615090 | 17020 | 17020 | 17020 | 17020 | 15 |
| 383 | 20240216 | 122800 | 972359790 | 17020 | 17020 | 17020 | 17020 | 2 |
| 384 | 20240216 | 122700 | 972325750 | 17030 | 17030 | 17030 | 17030 | 0 |
| 385 | 20240216 | 122600 | 972325750 | 17030 | 17030 | 17030 | 17030 | 0 |
| 386 | 20240216 | 122500 | 972325750 | 17030 | 17030 | 17030 | 17030 | 1 |
| 387 | 20240216 | 122400 | 972308720 | 17030 | 17030 | 17030 | 17030 | 1 |
| 388 | 20240216 | 122300 | 972291690 | 17040 | 17030 | 17040 | 17030 | 67 |
| 389 | 20240216 | 122200 | 971150640 | 17040 | 17030 | 17040 | 17030 | 60 |
| 390 | 20240216 | 122100 | 970128830 | 17030 | 17030 | 17030 | 17030 | 14 |
| 391 | 20240216 | 122000 | 969890410 | 17000 | 17000 | 17000 | 16990 | 38 |
| 392 | 20240216 | 121900 | 969244630 | 17000 | 17000 | 17000 | 17000 | 37 |
| 393 | 20240216 | 121800 | 968615630 | 17000 | 16950 | 17000 | 16950 | 288 |
| 394 | 20240216 | 121700 | 963728200 | 16950 | 16950 | 16950 | 16950 | 14 |
| 395 | 20240216 | 121600 | 963490900 | 16950 | 16970 | 16970 | 16950 | 50 |
| 396 | 20240216 | 121500 | 962643330 | 16980 | 16990 | 16990 | 16980 | 37 |
| 397 | 20240216 | 121400 | 962014790 | 16990 | 17010 | 17010 | 16990 | 190 |
| 398 | 20240216 | 121300 | 958784490 | 17010 | 17020 | 17020 | 17010 | 56 |
| 399 | 20240216 | 121200 | 957831440 | 17020 | 17020 | 17020 | 17020 | 29 |
| 400 | 20240216 | 121100 | 957337860 | 17030 | 17040 | 17040 | 17030 | 6 |
| 401 | 20240216 | 121000 | 957235670 | 17040 | 17080 | 17080 | 17040 | 18 |
| 402 | 20240216 | 120900 | 956928730 | 17050 | 17050 | 17050 | 17050 | 30 |
| 403 | 20240216 | 120800 | 956417230 | 17080 | 17080 | 17080 | 17080 | 9 |
| 404 | 20240216 | 120700 | 956263510 | 17080 | 17080 | 17080 | 17080 | 0 |
| 405 | 20240216 | 120600 | 956263510 | 17080 | 17040 | 17080 | 17040 | 17 |
| 406 | 20240216 | 120500 | 955973750 | 17040 | 17040 | 17040 | 17040 | 0 |
| 407 | 20240216 | 120400 | 955973750 | 17040 | 17040 | 17040 | 17040 | 14 |
| 408 | 20240216 | 120300 | 955735190 | 17040 | 17080 | 17080 | 17040 | 7 |
| 409 | 20240216 | 120200 | 955615800 | 17090 | 17060 | 17090 | 17040 | 99 |
| 410 | 20240216 | 120100 | 953925300 | 17060 | 17020 | 17060 | 17020 | 900 |
| 411 | 20240216 | 120000 | 938595370 | 17010 | 17010 | 17010 | 17010 | 119 |
| 412 | 20240216 | 115900 | 936571180 | 17010 | 17010 | 17010 | 17010 | 122 |
| 413 | 20240216 | 115800 | 934495960 | 17010 | 17010 | 17010 | 17010 | 14 |
| 414 | 20240216 | 115700 | 934257820 | 17000 | 17000 | 17000 | 17000 | 0 |
| 415 | 20240216 | 115600 | 934257820 | 17000 | 17000 | 17000 | 17000 | 58 |
| 416 | 20240216 | 115500 | 933271820 | 17000 | 17020 | 17020 | 16990 | 26 |
| 417 | 20240216 | 115400 | 932829790 | 17030 | 17030 | 17030 | 17030 | 0 |
| 418 | 20240216 | 115300 | 932829790 | 17030 | 16960 | 17030 | 16960 | 380 |
| 419 | 20240216 | 115200 | 926360070 | 16920 | 16950 | 16950 | 16920 | 25 |
| 420 | 20240216 | 115100 | 925936590 | 16930 | 16930 | 16930 | 16930 | 46 |
| 421 | 20240216 | 115000 | 925157810 | 16930 | 16920 | 16930 | 16920 | 32 |
| 422 | 20240216 | 114900 | 924616190 | 16910 | 16910 | 16910 | 16910 | 0 |
| 423 | 20240216 | 114800 | 924616190 | 16910 | 16910 | 16910 | 16910 | 14 |
| 424 | 20240216 | 114700 | 924379450 | 16910 | 16910 | 16910 | 16910 | 5 |
| 425 | 20240216 | 114600 | 924294900 | 16910 | 16910 | 16910 | 16910 | 14 |
| 426 | 20240216 | 114500 | 924058160 | 16900 | 16930 | 16930 | 16900 | 150 |
| 427 | 20240216 | 114400 | 921521920 | 16930 | 16940 | 16970 | 16930 | 444 |
| 428 | 20240216 | 114300 | 914003220 | 16940 | 16900 | 16940 | 16900 | 303 |
| 429 | 20240216 | 114200 | 908874530 | 16900 | 16900 | 16900 | 16900 | 0 |
| 430 | 20240216 | 114100 | 908874530 | 16900 | 16900 | 16900 | 16900 | 10 |
| 431 | 20240216 | 114000 | 908705530 | 16900 | 16900 | 16900 | 16900 | 139 |
| 432 | 20240216 | 113900 | 906356430 | 16910 | 16870 | 16910 | 16870 | 170 |
| 433 | 20240216 | 113800 | 903484540 | 16860 | 16860 | 16860 | 16860 | 509 |
| 434 | 20240216 | 113700 | 894902800 | 16850 | 16860 | 16860 | 16850 | 37 |
| 435 | 20240216 | 113600 | 894279340 | 16900 | 16900 | 16900 | 16900 | 0 |
| 436 | 20240216 | 113500 | 894279340 | 16900 | 16880 | 16900 | 16880 | 52 |
| 437 | 20240216 | 113400 | 893401380 | 16900 | 16880 | 16900 | 16880 | 183 |
| 438 | 20240216 | 113300 | 890312320 | 16900 | 16880 | 16900 | 16880 | 18 |
| 439 | 20240216 | 113200 | 890008460 | 16910 | 16910 | 16910 | 16910 | 0 |
| 440 | 20240216 | 113100 | 890008460 | 16910 | 16880 | 16910 | 16880 | 24 |
| 441 | 20240216 | 113000 | 889603310 | 16880 | 16850 | 16880 | 16850 | 221 |
| 442 | 20240216 | 112900 | 885879430 | 16850 | 16850 | 16850 | 16850 | 14 |
| 443 | 20240216 | 112800 | 885643530 | 16850 | 16850 | 16850 | 16850 | 0 |
| 444 | 20240216 | 112700 | 885643530 | 16850 | 16850 | 16850 | 16850 | 24 |
| 445 | 20240216 | 112600 | 885239130 | 16850 | 16860 | 16860 | 16850 | 55 |
| 446 | 20240216 | 112500 | 884312330 | 16880 | 16880 | 16880 | 16880 | 80 |
| 447 | 20240216 | 112400 | 882961930 | 16880 | 16850 | 16880 | 16850 | 15 |
| 448 | 20240216 | 112300 | 882709150 | 16850 | 16850 | 16850 | 16850 | 1 |
| 449 | 20240216 | 112200 | 882692300 | 16880 | 16880 | 16880 | 16880 | 3 |
| 450 | 20240216 | 112100 | 882641660 | 16880 | 16880 | 16880 | 16880 | 0 |
| 451 | 20240216 | 112000 | 882641660 | 16880 | 16850 | 16880 | 16850 | 51 |
| 452 | 20240216 | 111900 | 881782260 | 16850 | 16850 | 16850 | 16850 | 10 |
| 453 | 20240216 | 111800 | 881613760 | 16850 | 16850 | 16850 | 16850 | 0 |
| 454 | 20240216 | 111700 | 881613760 | 16850 | 16850 | 16850 | 16850 | 10 |
| 455 | 20240216 | 111600 | 881445260 | 16850 | 16830 | 16850 | 16830 | 921 |
| 456 | 20240216 | 111500 | 865944810 | 16830 | 16840 | 16840 | 16820 | 236 |
| 457 | 20240216 | 111400 | 861973990 | 16830 | 16830 | 16830 | 16830 | 14 |
| 458 | 20240216 | 111300 | 861738370 | 16830 | 16830 | 16830 | 16830 | 162 |
| 459 | 20240216 | 111200 | 859011910 | 16830 | 16830 | 16830 | 16830 | 14 |
| 460 | 20240216 | 111100 | 858776290 | 16830 | 16830 | 16850 | 16830 | 25 |
| 461 | 20240216 | 111000 | 858355520 | 16810 | 16830 | 16830 | 16810 | 200 |
| 462 | 20240216 | 110900 | 854991520 | 16850 | 16850 | 16850 | 16850 | 11 |
| 463 | 20240216 | 110800 | 854806170 | 16850 | 16850 | 16850 | 16850 | 41 |
| 464 | 20240216 | 110700 | 854115320 | 16850 | 16850 | 16850 | 16850 | 0 |
| 465 | 20240216 | 110600 | 854115320 | 16850 | 16850 | 16850 | 16850 | 53 |
| 466 | 20240216 | 110500 | 853222270 | 16850 | 16850 | 16850 | 16850 | 0 |
| 467 | 20240216 | 110400 | 853222270 | 16850 | 16850 | 16850 | 16850 | 14 |
| 468 | 20240216 | 110300 | 852986370 | 16850 | 16850 | 16850 | 16850 | 17 |
| 469 | 20240216 | 110200 | 852699920 | 16850 | 16850 | 16850 | 16850 | 0 |
| 470 | 20240216 | 110100 | 852699920 | 16850 | 16850 | 16850 | 16850 | 18 |
| 471 | 20240216 | 110000 | 852396620 | 16880 | 16880 | 16880 | 16880 | 5 |
| 472 | 20240216 | 105900 | 852312220 | 16880 | 16880 | 16880 | 16880 | 30 |
| 473 | 20240216 | 105800 | 851805820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 474 | 20240216 | 105700 | 851805820 | 16880 | 16880 | 16880 | 16880 | 1 |
| 475 | 20240216 | 105600 | 851788940 | 16880 | 16880 | 16880 | 16880 | 1 |
| 476 | 20240216 | 105500 | 851772060 | 16880 | 16880 | 16880 | 16880 | 0 |
| 477 | 20240216 | 105400 | 851772060 | 16880 | 16880 | 16880 | 16880 | 0 |
| 478 | 20240216 | 105300 | 851772060 | 16880 | 16880 | 16880 | 16880 | 0 |
| 479 | 20240216 | 105200 | 851772060 | 16880 | 16780 | 16880 | 16780 | 602 |
| 480 | 20240216 | 105100 | 841610500 | 16780 | 16790 | 16790 | 16780 | 209 |
| 481 | 20240216 | 105000 | 838101960 | 16790 | 16800 | 16800 | 16790 | 24 |
| 482 | 20240216 | 104900 | 837698800 | 16800 | 16800 | 16800 | 16800 | 100 |
| 483 | 20240216 | 104800 | 836018800 | 16790 | 16800 | 16800 | 16790 | 45 |
| 484 | 20240216 | 104700 | 835263050 | 16790 | 16810 | 16810 | 16790 | 400 |
| 485 | 20240216 | 104600 | 828541660 | 16800 | 16800 | 16800 | 16800 | 0 |
| 486 | 20240216 | 104500 | 828541660 | 16800 | 16800 | 16800 | 16800 | 14 |
| 487 | 20240216 | 104400 | 828306460 | 16790 | 16790 | 16870 | 16790 | 40 |
| 488 | 20240216 | 104300 | 827632360 | 16800 | 16870 | 16870 | 16800 | 1539 |
| 489 | 20240216 | 104200 | 801745780 | 16860 | 16860 | 16860 | 16860 | 14 |
| 490 | 20240216 | 104100 | 801509740 | 16860 | 16870 | 16870 | 16860 | 131 |
| 491 | 20240216 | 104000 | 799301070 | 16860 | 16860 | 16870 | 16860 | 49 |
| 492 | 20240216 | 103900 | 798474920 | 16860 | 16860 | 16860 | 16860 | 527 |
| 493 | 20240216 | 103800 | 789589700 | 16860 | 16870 | 16870 | 16860 | 37 |
| 494 | 20240216 | 103700 | 788965690 | 16860 | 16870 | 16870 | 16860 | 33 |
| 495 | 20240216 | 103600 | 788408990 | 16870 | 16870 | 16870 | 16870 | 11 |
| 496 | 20240216 | 103500 | 788223420 | 16870 | 16910 | 16910 | 16870 | 89 |
| 497 | 20240216 | 103400 | 786719360 | 16910 | 16890 | 16910 | 16890 | 226 |
| 498 | 20240216 | 103300 | 782902180 | 16890 | 16910 | 16910 | 16890 | 29 |
| 499 | 20240216 | 103200 | 782412170 | 16910 | 16910 | 16910 | 16910 | 15 |
| 500 | 20240216 | 103100 | 782158520 | 16880 | 16870 | 16880 | 16870 | 12 |
| 501 | 20240216 | 103000 | 781955970 | 16870 | 16870 | 16870 | 16870 | 16 |
| 502 | 20240216 | 102900 | 781686050 | 16870 | 16870 | 16870 | 16870 | 14 |
| 503 | 20240216 | 102800 | 781449870 | 16870 | 16870 | 16870 | 16870 | 2 |
| 504 | 20240216 | 102700 | 781416130 | 16870 | 16870 | 16870 | 16870 | 71 |
| 505 | 20240216 | 102600 | 780218360 | 16900 | 16930 | 16930 | 16870 | 1158 |
| 506 | 20240216 | 102500 | 760634420 | 16940 | 16930 | 16940 | 16930 | 42 |
| 507 | 20240216 | 102400 | 759923260 | 16930 | 16920 | 16930 | 16920 | 30 |
| 508 | 20240216 | 102300 | 759415510 | 16920 | 16920 | 16920 | 16920 | 9 |
| 509 | 20240216 | 102200 | 759263230 | 16910 | 16920 | 16920 | 16910 | 20 |
| 510 | 20240216 | 102100 | 758924880 | 16910 | 16930 | 16930 | 16910 | 77 |
| 511 | 20240216 | 102000 | 757622450 | 16940 | 16940 | 16940 | 16940 | 3 |
| 512 | 20240216 | 101900 | 757571630 | 16970 | 16970 | 16970 | 16970 | 3 |
| 513 | 20240216 | 101800 | 757520720 | 16930 | 16930 | 16940 | 16930 | 143 |
| 514 | 20240216 | 101700 | 755099720 | 16970 | 16970 | 16970 | 16930 | 70 |
| 515 | 20240216 | 101600 | 753913570 | 16970 | 17040 | 17040 | 16970 | 1620 |
| 516 | 20240216 | 101500 | 726362960 | 17060 | 17060 | 17060 | 17060 | 0 |
| 517 | 20240216 | 101400 | 726362960 | 17060 | 17060 | 17060 | 17040 | 153 |
| 518 | 20240216 | 101300 | 723753210 | 17070 | 17090 | 17090 | 17070 | 101 |
| 519 | 20240216 | 101200 | 722028870 | 17090 | 17090 | 17090 | 17090 | 3 |
| 520 | 20240216 | 101100 | 721977600 | 17090 | 17120 | 17120 | 17090 | 373 |
| 521 | 20240216 | 101000 | 715595940 | 17120 | 17120 | 17120 | 17120 | 239 |
| 522 | 20240216 | 100900 | 711504260 | 17150 | 17180 | 17180 | 17150 | 144 |
| 523 | 20240216 | 100800 | 709031360 | 17120 | 17170 | 17170 | 17120 | 1038 |
| 524 | 20240216 | 100700 | 691216920 | 17170 | 17160 | 17170 | 17140 | 158 |
| 525 | 20240216 | 100600 | 688505870 | 17140 | 17190 | 17200 | 17140 | 396 |
| 526 | 20240216 | 100500 | 681708600 | 17190 | 17180 | 17190 | 17170 | 466 |
| 527 | 20240216 | 100400 | 673699710 | 17180 | 17160 | 17180 | 17160 | 15 |
| 528 | 20240216 | 100300 | 673442060 | 17120 | 17120 | 17120 | 17120 | 87 |
| 529 | 20240216 | 100200 | 671952620 | 17120 | 17120 | 17120 | 17120 | 20 |
| 530 | 20240216 | 100100 | 671610220 | 17120 | 17120 | 17120 | 17120 | 15 |
| 531 | 20240216 | 100000 | 671353420 | 17100 | 17100 | 17200 | 17100 | 3059 |
| 532 | 20240216 | 095900 | 618853470 | 17100 | 17040 | 17100 | 17040 | 57 |
| 533 | 20240216 | 095800 | 617878840 | 17040 | 17080 | 17100 | 17030 | 662 |
| 534 | 20240216 | 095700 | 606573890 | 17100 | 17100 | 17100 | 17100 | 527 |
| 535 | 20240216 | 095600 | 597562190 | 17100 | 17100 | 17100 | 17080 | 702 |
| 536 | 20240216 | 095500 | 585558200 | 17100 | 17120 | 17120 | 17100 | 300 |
| 537 | 20240216 | 095400 | 580422400 | 17120 | 17120 | 17120 | 17120 | 154 |
| 538 | 20240216 | 095300 | 577785920 | 17120 | 17070 | 17120 | 17060 | 891 |
| 539 | 20240216 | 095200 | 562557390 | 17060 | 17070 | 17080 | 17060 | 187 |
| 540 | 20240216 | 095100 | 559365660 | 17070 | 17020 | 17070 | 17020 | 587 |
| 541 | 20240216 | 095000 | 549355830 | 17050 | 17050 | 17050 | 16990 | 2142 |
| 542 | 20240216 | 094900 | 512861190 | 17060 | 17020 | 17160 | 17020 | 210 |
| 543 | 20240216 | 094800 | 509284630 | 17090 | 16960 | 17190 | 16960 | 8826 |
| 544 | 20240216 | 094700 | 358708510 | 17010 | 16950 | 17010 | 16950 | 26 |
| 545 | 20240216 | 094600 | 358267750 | 17010 | 16940 | 17020 | 16940 | 26 |
| 546 | 20240216 | 094500 | 357826950 | 16930 | 16930 | 16930 | 16930 | 20 |
| 547 | 20240216 | 094400 | 357488350 | 16930 | 16930 | 16930 | 16930 | 83 |
| 548 | 20240216 | 094300 | 356083160 | 16950 | 16920 | 17030 | 16920 | 1127 |
| 549 | 20240216 | 094200 | 336925360 | 16900 | 16940 | 16950 | 16900 | 344 |
| 550 | 20240216 | 094100 | 331095820 | 16950 | 16950 | 16950 | 16950 | 24 |
| 551 | 20240216 | 094000 | 330689020 | 16950 | 16950 | 17000 | 16870 | 1055 |
| 552 | 20240216 | 093900 | 312810070 | 16950 | 16860 | 16950 | 16860 | 164 |
| 553 | 20240216 | 093800 | 310036620 | 16860 | 16860 | 16860 | 16860 | 12 |
| 554 | 20240216 | 093700 | 309834300 | 16860 | 16850 | 16860 | 16850 | 130 |
| 555 | 20240216 | 093600 | 307643660 | 16850 | 16830 | 16850 | 16830 | 153 |
| 556 | 20240216 | 093500 | 305065650 | 16830 | 16830 | 16830 | 16830 | 44 |
| 557 | 20240216 | 093400 | 304325130 | 16830 | 16830 | 16830 | 16830 | 14 |
| 558 | 20240216 | 093300 | 304089510 | 16830 | 16840 | 16840 | 16830 | 238 |
| 559 | 20240216 | 093200 | 300082120 | 16840 | 16890 | 16890 | 16840 | 373 |
| 560 | 20240216 | 093100 | 293791000 | 16890 | 16910 | 16910 | 16890 | 440 |
| 561 | 20240216 | 093000 | 286352890 | 16910 | 16950 | 16950 | 16910 | 96 |
| 562 | 20240216 | 092900 | 284727760 | 16950 | 16950 | 16950 | 16950 | 114 |
| 563 | 20240216 | 092800 | 282795460 | 16950 | 16910 | 16950 | 16910 | 13 |
| 564 | 20240216 | 092700 | 282575270 | 16910 | 16990 | 16990 | 16910 | 334 |
| 565 | 20240216 | 092600 | 276910280 | 16990 | 16980 | 17000 | 16980 | 384 |
| 566 | 20240216 | 092500 | 270383580 | 16980 | 17010 | 17010 | 16980 | 227 |
| 567 | 20240216 | 092400 | 266524400 | 17020 | 16950 | 17020 | 16950 | 1116 |
| 568 | 20240216 | 092300 | 247547400 | 16950 | 16900 | 16950 | 16900 | 82 |
| 569 | 20240216 | 092200 | 246158460 | 16900 | 16900 | 16900 | 16900 | 192 |
| 570 | 20240216 | 092100 | 242913660 | 16880 | 16900 | 16900 | 16880 | 7 |
| 571 | 20240216 | 092000 | 242795460 | 16900 | 16920 | 16950 | 16880 | 1208 |
| 572 | 20240216 | 091900 | 222357390 | 16930 | 16950 | 16950 | 16930 | 487 |
| 573 | 20240216 | 091800 | 214106170 | 16950 | 16940 | 17030 | 16940 | 714 |
| 574 | 20240216 | 091700 | 201968740 | 17040 | 16990 | 17040 | 16920 | 800 |
| 575 | 20240216 | 091600 | 188385680 | 16960 | 16920 | 17000 | 16920 | 2068 |
| 576 | 20240216 | 091500 | 153318850 | 16920 | 16840 | 16940 | 16840 | 440 |
| 577 | 20240216 | 091400 | 145891210 | 16830 | 16820 | 16890 | 16820 | 704 |
| 578 | 20240216 | 091300 | 134028780 | 16830 | 16730 | 16830 | 16720 | 1004 |
| 579 | 20240216 | 091200 | 117222920 | 16730 | 16690 | 16730 | 16690 | 1672 |
| 580 | 20240216 | 091100 | 89281900 | 16680 | 16670 | 16680 | 16670 | 28 |
| 581 | 20240216 | 091000 | 88815120 | 16660 | 16680 | 16680 | 16660 | 147 |
| 582 | 20240216 | 090900 | 86363600 | 16680 | 16700 | 16700 | 16680 | 162 |
| 583 | 20240216 | 090800 | 83659780 | 16680 | 16680 | 16690 | 16680 | 376 |
| 584 | 20240216 | 090700 | 77387800 | 16640 | 16640 | 16640 | 16640 | 61 |
| 585 | 20240216 | 090600 | 76372760 | 16630 | 16620 | 16630 | 16620 | 260 |
| 586 | 20240216 | 090500 | 72051250 | 16620 | 16660 | 16660 | 16620 | 479 |
| 587 | 20240216 | 090400 | 64073090 | 16650 | 16660 | 16690 | 16650 | 189 |
| 588 | 20240216 | 090300 | 60921190 | 16670 | 16640 | 16670 | 16630 | 374 |
| 589 | 20240216 | 090200 | 54693610 | 16600 | 16580 | 16650 | 16580 | 1271 |
| 590 | 20240216 | 090100 | 33605340 | 16580 | 16560 | 16580 | 16550 | 88 |
| 591 | 20240216 | 090000 | 32147550 | 16550 | 16610 | 16610 | 16550 | 1857 |