32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 191600 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 1350 |
| 3 | 20240216 | 191500 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 4 | 20240216 | 191400 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 5 | 20240216 | 191300 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 6 | 20240216 | 191200 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 7 | 20240216 | 191100 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 8 | 20240216 | 191000 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 9 | 20240216 | 190900 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 10 | 20240216 | 190800 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 11 | 20240216 | 190700 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 12 | 20240216 | 190600 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 13 | 20240216 | 190500 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 14 | 20240216 | 190400 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 15 | 20240216 | 190300 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 16 | 20240216 | 190200 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 17 | 20240216 | 190100 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 18 | 20240216 | 190000 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 19 | 20240216 | 185900 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 20 | 20240216 | 185800 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 21 | 20240216 | 185700 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 22 | 20240216 | 185600 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 23 | 20240216 | 185500 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 24 | 20240216 | 185400 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 25 | 20240216 | 185300 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 26 | 20240216 | 185200 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 27 | 20240216 | 185100 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 28 | 20240216 | 185000 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 29 | 20240216 | 184900 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 30 | 20240216 | 184800 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 31 | 20240216 | 184700 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 32 | 20240216 | 184600 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 1350 |
| 33 | 20240216 | 184500 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 34 | 20240216 | 184400 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 35 | 20240216 | 184300 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 36 | 20240216 | 184200 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 37 | 20240216 | 184100 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 38 | 20240216 | 184000 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 39 | 20240216 | 183900 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 40 | 20240216 | 183800 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 41 | 20240216 | 183700 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 42 | 20240216 | 183600 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 43 | 20240216 | 183500 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 44 | 20240216 | 183400 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 45 | 20240216 | 183300 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 46 | 20240216 | 183200 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 47 | 20240216 | 183100 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 48 | 20240216 | 183000 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 49 | 20240216 | 182900 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 50 | 20240216 | 182800 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 51 | 20240216 | 182700 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 52 | 20240216 | 182600 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 53 | 20240216 | 182500 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 54 | 20240216 | 182400 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 55 | 20240216 | 182300 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 56 | 20240216 | 182200 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 57 | 20240216 | 182100 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 58 | 20240216 | 182000 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 59 | 20240216 | 181900 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 60 | 20240216 | 181800 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 61 | 20240216 | 181700 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 62 | 20240216 | 181600 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 1350 |
| 63 | 20240216 | 181500 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 64 | 20240216 | 181400 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 65 | 20240216 | 181300 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 66 | 20240216 | 181200 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 67 | 20240216 | 181100 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 68 | 20240216 | 181000 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 69 | 20240216 | 180900 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 70 | 20240216 | 180800 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 71 | 20240216 | 180700 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 72 | 20240216 | 180600 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 73 | 20240216 | 180500 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 74 | 20240216 | 180400 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 75 | 20240216 | 180300 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 76 | 20240216 | 180200 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 77 | 20240216 | 180100 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 78 | 20240216 | 180000 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 79 | 20240216 | 175900 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 80 | 20240216 | 175800 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 81 | 20240216 | 175700 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 82 | 20240216 | 175600 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 83 | 20240216 | 175500 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 84 | 20240216 | 175400 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 85 | 20240216 | 175300 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 86 | 20240216 | 175200 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 87 | 20240216 | 175100 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 88 | 20240216 | 175000 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 89 | 20240216 | 174900 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 90 | 20240216 | 174800 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 91 | 20240216 | 174700 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 92 | 20240216 | 174600 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 1350 |
| 93 | 20240216 | 174500 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 94 | 20240216 | 174400 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 95 | 20240216 | 174300 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 96 | 20240216 | 174200 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 97 | 20240216 | 174100 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 98 | 20240216 | 174000 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 99 | 20240216 | 173900 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 100 | 20240216 | 173800 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 101 | 20240216 | 173700 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 102 | 20240216 | 173600 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 103 | 20240216 | 173500 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 104 | 20240216 | 173400 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 105 | 20240216 | 173300 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 106 | 20240216 | 173200 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 107 | 20240216 | 173100 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 108 | 20240216 | 173000 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 109 | 20240216 | 172900 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 110 | 20240216 | 172800 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 111 | 20240216 | 172700 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 112 | 20240216 | 172600 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 113 | 20240216 | 172500 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 114 | 20240216 | 172400 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 115 | 20240216 | 172300 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 116 | 20240216 | 172200 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 117 | 20240216 | 172100 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 118 | 20240216 | 172000 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 119 | 20240216 | 171900 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 120 | 20240216 | 171800 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 121 | 20240216 | 171700 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 122 | 20240216 | 171600 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 1350 |
| 123 | 20240216 | 171500 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 124 | 20240216 | 171400 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 125 | 20240216 | 171300 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 126 | 20240216 | 171200 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 127 | 20240216 | 171100 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 128 | 20240216 | 171000 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 129 | 20240216 | 170900 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 130 | 20240216 | 170800 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 131 | 20240216 | 170700 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 132 | 20240216 | 170600 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 133 | 20240216 | 170500 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 134 | 20240216 | 170400 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 135 | 20240216 | 170300 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 136 | 20240216 | 170200 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 137 | 20240216 | 170100 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 138 | 20240216 | 170000 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 139 | 20240216 | 165900 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 140 | 20240216 | 165800 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 141 | 20240216 | 165700 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 142 | 20240216 | 165600 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 143 | 20240216 | 165500 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 144 | 20240216 | 165400 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 145 | 20240216 | 165300 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 146 | 20240216 | 165200 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 147 | 20240216 | 165100 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 148 | 20240216 | 165000 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 149 | 20240216 | 164900 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 150 | 20240216 | 164800 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 151 | 20240216 | 164700 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 152 | 20240216 | 164600 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 1350 |
| 153 | 20240216 | 164500 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 154 | 20240216 | 164400 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 155 | 20240216 | 164300 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 156 | 20240216 | 164200 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 157 | 20240216 | 164100 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 158 | 20240216 | 164000 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 159 | 20240216 | 163900 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 160 | 20240216 | 163800 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 161 | 20240216 | 163700 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 162 | 20240216 | 163600 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 163 | 20240216 | 163500 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 164 | 20240216 | 163400 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 165 | 20240216 | 163300 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 166 | 20240216 | 163200 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 167 | 20240216 | 163100 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 168 | 20240216 | 163000 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 169 | 20240216 | 162900 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 170 | 20240216 | 162800 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 171 | 20240216 | 162700 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 172 | 20240216 | 162600 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 173 | 20240216 | 162500 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 174 | 20240216 | 162400 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 175 | 20240216 | 162300 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 176 | 20240216 | 162200 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 177 | 20240216 | 162100 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 178 | 20240216 | 162000 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 179 | 20240216 | 161900 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 180 | 20240216 | 161800 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 181 | 20240216 | 161700 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 182 | 20240216 | 161600 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 1350 |
| 183 | 20240216 | 161500 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 184 | 20240216 | 161400 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 185 | 20240216 | 161300 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 186 | 20240216 | 161200 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 187 | 20240216 | 161100 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 188 | 20240216 | 161000 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 189 | 20240216 | 160900 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 190 | 20240216 | 160800 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 191 | 20240216 | 160700 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 192 | 20240216 | 160600 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 193 | 20240216 | 160500 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 194 | 20240216 | 160400 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 195 | 20240216 | 160300 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 196 | 20240216 | 160200 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 197 | 20240216 | 160100 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 198 | 20240216 | 160000 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 199 | 20240216 | 155900 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 200 | 20240216 | 155800 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 201 | 20240216 | 155700 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 202 | 20240216 | 155600 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 203 | 20240216 | 155500 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 204 | 20240216 | 155400 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 205 | 20240216 | 155300 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 206 | 20240216 | 155200 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 207 | 20240216 | 155100 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 208 | 20240216 | 155000 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 209 | 20240216 | 154900 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 210 | 20240216 | 154800 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 211 | 20240216 | 154700 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 212 | 20240216 | 154600 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 1350 |
| 213 | 20240216 | 154500 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 214 | 20240216 | 154400 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 215 | 20240216 | 154300 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 216 | 20240216 | 154200 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 217 | 20240216 | 154100 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 218 | 20240216 | 154000 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 219 | 20240216 | 153900 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 220 | 20240216 | 153800 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 221 | 20240216 | 153700 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 222 | 20240216 | 153600 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 223 | 20240216 | 153500 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 224 | 20240216 | 153400 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 225 | 20240216 | 153300 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 226 | 20240216 | 153200 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 227 | 20240216 | 153100 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 0 |
| 228 | 20240216 | 153000 | 1720715320 | 11620 | 11620 | 11620 | 11620 | 1350 |
| 229 | 20240216 | 152900 | 1705028320 | 11680 | 11680 | 11680 | 11680 | 0 |
| 230 | 20240216 | 152800 | 1705028320 | 11680 | 11680 | 11680 | 11680 | 0 |
| 231 | 20240216 | 152700 | 1705028320 | 11680 | 11680 | 11680 | 11680 | 0 |
| 232 | 20240216 | 152600 | 1705028320 | 11680 | 11680 | 11680 | 11680 | 0 |
| 233 | 20240216 | 152500 | 1705028320 | 11680 | 11680 | 11680 | 11680 | 0 |
| 234 | 20240216 | 152400 | 1705028320 | 11680 | 11680 | 11680 | 11680 | 0 |
| 235 | 20240216 | 152300 | 1705028320 | 11680 | 11680 | 11680 | 11680 | 0 |
| 236 | 20240216 | 152200 | 1705028320 | 11680 | 11680 | 11680 | 11680 | 0 |
| 237 | 20240216 | 152100 | 1705028320 | 11680 | 11680 | 11680 | 11680 | 0 |
| 238 | 20240216 | 152000 | 1705028320 | 11680 | 11680 | 11680 | 11680 | 0 |
| 239 | 20240216 | 151900 | 1705028320 | 11680 | 11680 | 11680 | 11620 | 344 |
| 240 | 20240216 | 151800 | 1701022190 | 11680 | 11680 | 11680 | 11680 | 31 |
| 241 | 20240216 | 151700 | 1700660110 | 11640 | 11640 | 11640 | 11630 | 458 |
| 242 | 20240216 | 151600 | 1695329220 | 11640 | 11640 | 11650 | 11620 | 637 |
| 243 | 20240216 | 151500 | 1687920030 | 11650 | 11640 | 11660 | 11620 | 402 |
| 244 | 20240216 | 151400 | 1683242510 | 11630 | 11630 | 11640 | 11620 | 422 |
| 245 | 20240216 | 151300 | 1678337930 | 11630 | 11640 | 11640 | 11620 | 331 |
| 246 | 20240216 | 151200 | 1674488510 | 11660 | 11650 | 11670 | 11640 | 103 |
| 247 | 20240216 | 151100 | 1673287740 | 11640 | 11630 | 11640 | 11630 | 755 |
| 248 | 20240216 | 151000 | 1664502840 | 11630 | 11630 | 11650 | 11610 | 327 |
| 249 | 20240216 | 150900 | 1660702520 | 11630 | 11610 | 11650 | 11610 | 366 |
| 250 | 20240216 | 150800 | 1656452600 | 11670 | 11610 | 11670 | 11610 | 338 |
| 251 | 20240216 | 150700 | 1652527860 | 11590 | 11620 | 11620 | 11590 | 396 |
| 252 | 20240216 | 150600 | 1647933510 | 11630 | 11610 | 11630 | 11600 | 385 |
| 253 | 20240216 | 150500 | 1643462270 | 11640 | 11650 | 11650 | 11610 | 731 |
| 254 | 20240216 | 150400 | 1634967070 | 11620 | 11640 | 11640 | 11610 | 1041 |
| 255 | 20240216 | 150300 | 1622873590 | 11610 | 11620 | 11640 | 11610 | 412 |
| 256 | 20240216 | 150200 | 1618085390 | 11610 | 11610 | 11640 | 11610 | 366 |
| 257 | 20240216 | 150100 | 1613834930 | 11660 | 11610 | 11660 | 11610 | 310 |
| 258 | 20240216 | 150000 | 1610233530 | 11670 | 11600 | 11670 | 11590 | 790 |
| 259 | 20240216 | 145900 | 1601063540 | 11590 | 11590 | 11590 | 11590 | 333 |
| 260 | 20240216 | 145800 | 1597204070 | 11590 | 11620 | 11640 | 11580 | 657 |
| 261 | 20240216 | 145700 | 1589580590 | 11580 | 11600 | 11640 | 11570 | 462 |
| 262 | 20240216 | 145600 | 1584225640 | 11640 | 11610 | 11660 | 11600 | 468 |
| 263 | 20240216 | 145500 | 1578793640 | 11620 | 11580 | 11620 | 11580 | 877 |
| 264 | 20240216 | 145400 | 1568626440 | 11600 | 11590 | 11610 | 11580 | 582 |
| 265 | 20240216 | 145300 | 1561881430 | 11590 | 11580 | 11590 | 11570 | 462 |
| 266 | 20240216 | 145200 | 1556528210 | 11590 | 11590 | 11600 | 11580 | 602 |
| 267 | 20240216 | 145100 | 1549554610 | 11580 | 11570 | 11600 | 11570 | 536 |
| 268 | 20240216 | 145000 | 1543345780 | 11570 | 11580 | 11590 | 11570 | 764 |
| 269 | 20240216 | 144900 | 1534501940 | 11560 | 11560 | 11590 | 11560 | 807 |
| 270 | 20240216 | 144800 | 1525169030 | 11560 | 11590 | 11600 | 11560 | 2034 |
| 271 | 20240216 | 144700 | 1501618560 | 11590 | 11610 | 11610 | 11590 | 391 |
| 272 | 20240216 | 144600 | 1497084130 | 11600 | 11610 | 11610 | 11600 | 1628 |
| 273 | 20240216 | 144500 | 1478197510 | 11600 | 11610 | 11610 | 11600 | 443 |
| 274 | 20240216 | 144400 | 1473058540 | 11610 | 11600 | 11610 | 11600 | 1455 |
| 275 | 20240216 | 144300 | 1456173300 | 11600 | 11610 | 11620 | 11600 | 519 |
| 276 | 20240216 | 144200 | 1450151230 | 11610 | 11610 | 11610 | 11610 | 506 |
| 277 | 20240216 | 144100 | 1444276570 | 11600 | 11610 | 11620 | 11600 | 642 |
| 278 | 20240216 | 144000 | 1436826430 | 11600 | 11610 | 11610 | 11600 | 539 |
| 279 | 20240216 | 143900 | 1430570120 | 11600 | 11610 | 11610 | 11600 | 1481 |
| 280 | 20240216 | 143800 | 1413384150 | 11610 | 11620 | 11630 | 11610 | 904 |
| 281 | 20240216 | 143700 | 1402883850 | 11620 | 11620 | 11650 | 11620 | 563 |
| 282 | 20240216 | 143600 | 1396341660 | 11660 | 11620 | 11670 | 11610 | 534 |
| 283 | 20240216 | 143500 | 1390138320 | 11610 | 11620 | 11620 | 11610 | 519 |
| 284 | 20240216 | 143400 | 1384108310 | 11620 | 11620 | 11630 | 11610 | 209 |
| 285 | 20240216 | 143300 | 1381678490 | 11610 | 11630 | 11630 | 11610 | 2454 |
| 286 | 20240216 | 143200 | 1353182050 | 11630 | 11640 | 11640 | 11630 | 231 |
| 287 | 20240216 | 143100 | 1350495510 | 11630 | 11630 | 11630 | 11630 | 75 |
| 288 | 20240216 | 143000 | 1349623260 | 11650 | 11630 | 11650 | 11630 | 78 |
| 289 | 20240216 | 142900 | 1348716080 | 11620 | 11640 | 11640 | 11620 | 344 |
| 290 | 20240216 | 142800 | 1344714930 | 11620 | 11630 | 11640 | 11620 | 261 |
| 291 | 20240216 | 142700 | 1341680260 | 11620 | 11650 | 11650 | 11620 | 220 |
| 292 | 20240216 | 142600 | 1339119690 | 11620 | 11620 | 11660 | 11620 | 155 |
| 293 | 20240216 | 142500 | 1337318470 | 11620 | 11620 | 11620 | 11620 | 85 |
| 294 | 20240216 | 142400 | 1336330770 | 11620 | 11640 | 11640 | 11620 | 288 |
| 295 | 20240216 | 142300 | 1332981230 | 11610 | 11610 | 11610 | 11600 | 11162 |
| 296 | 20240216 | 142200 | 1203462380 | 11610 | 11630 | 11640 | 11610 | 488 |
| 297 | 20240216 | 142100 | 1197785060 | 11610 | 11630 | 11630 | 11610 | 238 |
| 298 | 20240216 | 142000 | 1195018620 | 11610 | 11630 | 11630 | 11610 | 2609 |
| 299 | 20240216 | 141900 | 1164708310 | 11630 | 11640 | 11640 | 11630 | 281 |
| 300 | 20240216 | 141800 | 1161439900 | 11630 | 11630 | 11630 | 11630 | 242 |
| 301 | 20240216 | 141700 | 1158625440 | 11630 | 11640 | 11640 | 11630 | 180 |
| 302 | 20240216 | 141600 | 1156531990 | 11640 | 11650 | 11650 | 11640 | 206 |
| 303 | 20240216 | 141500 | 1154133600 | 11640 | 11640 | 11640 | 11640 | 85 |
| 304 | 20240216 | 141400 | 1153144200 | 11640 | 11640 | 11640 | 11640 | 75 |
| 305 | 20240216 | 141300 | 1152271200 | 11640 | 11650 | 11650 | 11640 | 162 |
| 306 | 20240216 | 141200 | 1150385170 | 11630 | 11640 | 11640 | 11630 | 181 |
| 307 | 20240216 | 141100 | 1148279080 | 11650 | 11630 | 11650 | 11630 | 192 |
| 308 | 20240216 | 141000 | 1146044120 | 11630 | 11660 | 11660 | 11630 | 170 |
| 309 | 20240216 | 140900 | 1144064170 | 11630 | 11650 | 11650 | 11630 | 1540 |
| 310 | 20240216 | 140800 | 1126127870 | 11650 | 11660 | 11660 | 11650 | 531 |
| 311 | 20240216 | 140700 | 1119937820 | 11660 | 11660 | 11670 | 11660 | 247 |
| 312 | 20240216 | 140600 | 1117056830 | 11660 | 11660 | 11660 | 11660 | 372 |
| 313 | 20240216 | 140500 | 1112719310 | 11660 | 11660 | 11660 | 11660 | 75 |
| 314 | 20240216 | 140400 | 1111844810 | 11670 | 11670 | 11680 | 11660 | 260 |
| 315 | 20240216 | 140300 | 1108811810 | 11670 | 11670 | 11670 | 11660 | 285 |
| 316 | 20240216 | 140200 | 1105486470 | 11670 | 11660 | 11670 | 11660 | 304 |
| 317 | 20240216 | 140100 | 1101939540 | 11670 | 11670 | 11680 | 11660 | 125 |
| 318 | 20240216 | 140000 | 1100481330 | 11670 | 11680 | 11680 | 11670 | 161 |
| 319 | 20240216 | 135900 | 1098602410 | 11670 | 11670 | 11670 | 11670 | 75 |
| 320 | 20240216 | 135800 | 1097727160 | 11670 | 11670 | 11680 | 11670 | 1015 |
| 321 | 20240216 | 135700 | 1085876100 | 11670 | 11660 | 11670 | 11660 | 572 |
| 322 | 20240216 | 135600 | 1079205790 | 11660 | 11650 | 11660 | 11650 | 107 |
| 323 | 20240216 | 135500 | 1077959230 | 11650 | 11650 | 11650 | 11650 | 79 |
| 324 | 20240216 | 135400 | 1077038880 | 11660 | 11660 | 11660 | 11650 | 191 |
| 325 | 20240216 | 135300 | 1074812570 | 11660 | 11650 | 11660 | 11650 | 77 |
| 326 | 20240216 | 135200 | 1073915500 | 11650 | 11670 | 11670 | 11650 | 1170 |
| 327 | 20240216 | 135100 | 1060271050 | 11660 | 11670 | 11670 | 11660 | 76 |
| 328 | 20240216 | 135000 | 1059384880 | 11660 | 11650 | 11660 | 11650 | 271 |
| 329 | 20240216 | 134900 | 1056225050 | 11660 | 11670 | 11670 | 11660 | 698 |
| 330 | 20240216 | 134800 | 1048085560 | 11670 | 11660 | 11670 | 11660 | 195 |
| 331 | 20240216 | 134700 | 1045811420 | 11660 | 11670 | 11670 | 11660 | 251 |
| 332 | 20240216 | 134600 | 1042882260 | 11670 | 11670 | 11670 | 11670 | 75 |
| 333 | 20240216 | 134500 | 1042007010 | 11670 | 11670 | 11670 | 11670 | 75 |
| 334 | 20240216 | 134400 | 1041131760 | 11670 | 11680 | 11680 | 11660 | 415 |
| 335 | 20240216 | 134300 | 1036288580 | 11680 | 11680 | 11680 | 11680 | 2112 |
| 336 | 20240216 | 134200 | 1011620420 | 11700 | 11700 | 11700 | 11680 | 1013 |
| 337 | 20240216 | 134100 | 999775210 | 11770 | 11700 | 11770 | 11700 | 76 |
| 338 | 20240216 | 134000 | 998885940 | 11770 | 11700 | 11770 | 11700 | 300 |
| 339 | 20240216 | 133900 | 995373840 | 11700 | 11700 | 11710 | 11700 | 152 |
| 340 | 20240216 | 133800 | 993595430 | 11690 | 11710 | 11710 | 11690 | 204 |
| 341 | 20240216 | 133700 | 991207670 | 11710 | 11710 | 11710 | 11710 | 37 |
| 342 | 20240216 | 133600 | 990774400 | 11710 | 11710 | 11720 | 11710 | 128 |
| 343 | 20240216 | 133500 | 989275400 | 11710 | 11700 | 11710 | 11700 | 184 |
| 344 | 20240216 | 133400 | 987121060 | 11700 | 11700 | 11700 | 11690 | 168 |
| 345 | 20240216 | 133300 | 985156210 | 11690 | 11690 | 11700 | 11690 | 306 |
| 346 | 20240216 | 133200 | 981578480 | 11690 | 11700 | 11700 | 11690 | 148 |
| 347 | 20240216 | 133100 | 979847600 | 11690 | 11680 | 11690 | 11680 | 145 |
| 348 | 20240216 | 133000 | 978152680 | 11700 | 11700 | 11700 | 11680 | 620 |
| 349 | 20240216 | 132900 | 970902140 | 11700 | 11750 | 11750 | 11690 | 5256 |
| 350 | 20240216 | 132800 | 909349150 | 11760 | 11780 | 11820 | 11760 | 383 |
| 351 | 20240216 | 132700 | 904839750 | 11780 | 11800 | 11800 | 11780 | 1631 |
| 352 | 20240216 | 132600 | 885597690 | 11810 | 11820 | 11840 | 11810 | 1131 |
| 353 | 20240216 | 132500 | 872237910 | 11820 | 11830 | 11830 | 11820 | 741 |
| 354 | 20240216 | 132400 | 863472060 | 11830 | 11850 | 11850 | 11830 | 1432 |
| 355 | 20240216 | 132300 | 846517120 | 11850 | 11850 | 11850 | 11850 | 13 |
| 356 | 20240216 | 132200 | 846363070 | 11850 | 11850 | 11850 | 11850 | 10 |
| 357 | 20240216 | 132100 | 846244570 | 11870 | 11850 | 11870 | 11850 | 463 |
| 358 | 20240216 | 132000 | 840754020 | 11870 | 11870 | 11870 | 11850 | 382 |
| 359 | 20240216 | 131900 | 836219750 | 11840 | 11840 | 11840 | 11840 | 0 |
| 360 | 20240216 | 131800 | 836219750 | 11840 | 11840 | 11840 | 11840 | 0 |
| 361 | 20240216 | 131700 | 836219750 | 11840 | 11840 | 11840 | 11840 | 4 |
| 362 | 20240216 | 131600 | 836172390 | 11870 | 11870 | 11870 | 11870 | 0 |
| 363 | 20240216 | 131500 | 836172390 | 11870 | 11870 | 11870 | 11870 | 50 |
| 364 | 20240216 | 131400 | 835578890 | 11870 | 11860 | 11870 | 11840 | 1498 |
| 365 | 20240216 | 131300 | 817828130 | 11870 | 11870 | 11870 | 11870 | 1 |
| 366 | 20240216 | 131200 | 817816260 | 11850 | 11850 | 11850 | 11850 | 3 |
| 367 | 20240216 | 131100 | 817780710 | 11850 | 11870 | 11870 | 11850 | 95 |
| 368 | 20240216 | 131000 | 816653140 | 11860 | 11860 | 11860 | 11860 | 0 |
| 369 | 20240216 | 130900 | 816653140 | 11860 | 11860 | 11860 | 11860 | 147 |
| 370 | 20240216 | 130800 | 814909720 | 11850 | 11850 | 11850 | 11850 | 200 |
| 371 | 20240216 | 130700 | 812539720 | 11870 | 11850 | 11870 | 11850 | 277 |
| 372 | 20240216 | 130600 | 809255750 | 11870 | 11850 | 11870 | 11850 | 48 |
| 373 | 20240216 | 130500 | 808686070 | 11870 | 11850 | 11870 | 11850 | 13 |
| 374 | 20240216 | 130400 | 808532000 | 11870 | 11870 | 11870 | 11870 | 0 |
| 375 | 20240216 | 130300 | 808532000 | 11870 | 11870 | 11870 | 11870 | 50 |
| 376 | 20240216 | 130200 | 807938500 | 11850 | 11850 | 11850 | 11850 | 2 |
| 377 | 20240216 | 130100 | 807914800 | 11850 | 11850 | 11850 | 11850 | 0 |
| 378 | 20240216 | 130000 | 807914800 | 11850 | 11870 | 11870 | 11850 | 72 |
| 379 | 20240216 | 125900 | 807060260 | 11880 | 11870 | 11880 | 11870 | 629 |
| 380 | 20240216 | 125800 | 799591960 | 11870 | 11870 | 11870 | 11870 | 277 |
| 381 | 20240216 | 125700 | 796303970 | 11870 | 11850 | 11870 | 11850 | 1657 |
| 382 | 20240216 | 125600 | 776647700 | 11860 | 11860 | 11860 | 11850 | 259 |
| 383 | 20240216 | 125500 | 773578530 | 11840 | 11860 | 11860 | 11840 | 18 |
| 384 | 20240216 | 125400 | 773365370 | 11840 | 11840 | 11840 | 11840 | 123 |
| 385 | 20240216 | 125300 | 771909050 | 11840 | 11840 | 11840 | 11840 | 49 |
| 386 | 20240216 | 125200 | 771328890 | 11830 | 11840 | 11840 | 11830 | 133 |
| 387 | 20240216 | 125100 | 769754220 | 11810 | 11810 | 11810 | 11810 | 0 |
| 388 | 20240216 | 125000 | 769754220 | 11810 | 11810 | 11810 | 11810 | 0 |
| 389 | 20240216 | 124900 | 769754220 | 11810 | 11840 | 11840 | 11810 | 21 |
| 390 | 20240216 | 124800 | 769505700 | 11810 | 11850 | 11850 | 11810 | 767 |
| 391 | 20240216 | 124700 | 760429150 | 11850 | 11850 | 11850 | 11850 | 110 |
| 392 | 20240216 | 124600 | 759125650 | 11850 | 11830 | 11850 | 11830 | 29 |
| 393 | 20240216 | 124500 | 758782310 | 11840 | 11850 | 11850 | 11840 | 494 |
| 394 | 20240216 | 124400 | 752933250 | 11850 | 11850 | 11860 | 11850 | 279 |
| 395 | 20240216 | 124300 | 749625820 | 11860 | 11850 | 11860 | 11850 | 57 |
| 396 | 20240216 | 124200 | 748949820 | 11860 | 11860 | 11860 | 11860 | 129 |
| 397 | 20240216 | 124100 | 747419880 | 11860 | 11860 | 11860 | 11860 | 0 |
| 398 | 20240216 | 124000 | 747419880 | 11860 | 11860 | 11860 | 11860 | 0 |
| 399 | 20240216 | 123900 | 747419880 | 11860 | 11850 | 11860 | 11850 | 205 |
| 400 | 20240216 | 123800 | 744990030 | 11840 | 11840 | 11840 | 11840 | 5 |
| 401 | 20240216 | 123700 | 744930830 | 11860 | 11860 | 11860 | 11860 | 136 |
| 402 | 20240216 | 123600 | 743317870 | 11860 | 11870 | 11870 | 11850 | 182 |
| 403 | 20240216 | 123500 | 741160450 | 11840 | 11840 | 11840 | 11840 | 0 |
| 404 | 20240216 | 123400 | 741160450 | 11840 | 11850 | 11850 | 11840 | 115 |
| 405 | 20240216 | 123300 | 739797740 | 11850 | 11860 | 11860 | 11850 | 151 |
| 406 | 20240216 | 123200 | 738006950 | 11860 | 11860 | 11860 | 11860 | 0 |
| 407 | 20240216 | 123100 | 738006950 | 11860 | 11860 | 11860 | 11860 | 128 |
| 408 | 20240216 | 123000 | 736488870 | 11860 | 11870 | 11870 | 11860 | 234 |
| 409 | 20240216 | 122900 | 733713400 | 11870 | 11860 | 11870 | 11860 | 283 |
| 410 | 20240216 | 122800 | 730355730 | 11870 | 11870 | 11870 | 11870 | 15 |
| 411 | 20240216 | 122700 | 730177680 | 11860 | 11860 | 11870 | 11860 | 144 |
| 412 | 20240216 | 122600 | 728468560 | 11870 | 11870 | 11870 | 11870 | 0 |
| 413 | 20240216 | 122500 | 728468560 | 11870 | 11870 | 11870 | 11860 | 660 |
| 414 | 20240216 | 122400 | 720639360 | 11870 | 11870 | 11870 | 11870 | 144 |
| 415 | 20240216 | 122300 | 718930080 | 11870 | 11870 | 11870 | 11870 | 2 |
| 416 | 20240216 | 122200 | 718906340 | 11880 | 11850 | 11880 | 11850 | 43 |
| 417 | 20240216 | 122100 | 718396680 | 11860 | 11860 | 11860 | 11860 | 173 |
| 418 | 20240216 | 122000 | 716344900 | 11860 | 11860 | 11860 | 11860 | 19 |
| 419 | 20240216 | 121900 | 716119560 | 11860 | 11860 | 11860 | 11860 | 128 |
| 420 | 20240216 | 121800 | 714601480 | 11860 | 11850 | 11860 | 11850 | 66 |
| 421 | 20240216 | 121700 | 713819270 | 11860 | 11850 | 11860 | 11850 | 134 |
| 422 | 20240216 | 121600 | 712230080 | 11860 | 11860 | 11860 | 11860 | 139 |
| 423 | 20240216 | 121500 | 710581540 | 11860 | 11860 | 11860 | 11860 | 1367 |
| 424 | 20240216 | 121400 | 694368920 | 11860 | 11860 | 11860 | 11860 | 3 |
| 425 | 20240216 | 121300 | 694333340 | 11860 | 11860 | 11860 | 11860 | 122 |
| 426 | 20240216 | 121200 | 692886420 | 11880 | 11880 | 11880 | 11870 | 201 |
| 427 | 20240216 | 121100 | 690499830 | 11870 | 11870 | 11870 | 11870 | 128 |
| 428 | 20240216 | 121000 | 688980470 | 11890 | 11890 | 11890 | 11890 | 0 |
| 429 | 20240216 | 120900 | 688980470 | 11890 | 11890 | 11890 | 11860 | 502 |
| 430 | 20240216 | 120800 | 683024530 | 11870 | 11870 | 11880 | 11870 | 186 |
| 431 | 20240216 | 120700 | 680814910 | 11870 | 11870 | 11870 | 11870 | 0 |
| 432 | 20240216 | 120600 | 680814910 | 11870 | 11870 | 11880 | 11870 | 235 |
| 433 | 20240216 | 120500 | 678024170 | 11880 | 11880 | 11890 | 11880 | 800 |
| 434 | 20240216 | 120400 | 668520090 | 11870 | 11870 | 11870 | 11870 | 2 |
| 435 | 20240216 | 120300 | 668496350 | 11880 | 11880 | 11880 | 11880 | 1 |
| 436 | 20240216 | 120200 | 668484470 | 11850 | 11860 | 11860 | 11850 | 234 |
| 437 | 20240216 | 120100 | 665709950 | 11860 | 11880 | 11880 | 11860 | 709 |
| 438 | 20240216 | 120000 | 657296480 | 11870 | 11870 | 11870 | 11870 | 4 |
| 439 | 20240216 | 115900 | 657249000 | 11890 | 11880 | 11890 | 11870 | 214 |
| 440 | 20240216 | 115800 | 654706710 | 11890 | 11890 | 11890 | 11890 | 129 |
| 441 | 20240216 | 115700 | 653172900 | 11890 | 11890 | 11890 | 11890 | 10 |
| 442 | 20240216 | 115600 | 653054000 | 11880 | 11880 | 11880 | 11880 | 81 |
| 443 | 20240216 | 115500 | 652091720 | 11870 | 11860 | 11870 | 11860 | 9 |
| 444 | 20240216 | 115400 | 651984900 | 11860 | 11860 | 11860 | 11860 | 100 |
| 445 | 20240216 | 115300 | 650798900 | 11870 | 11880 | 11890 | 11870 | 191 |
| 446 | 20240216 | 115200 | 648531260 | 11880 | 11880 | 11880 | 11880 | 39 |
| 447 | 20240216 | 115100 | 648067940 | 11890 | 11890 | 11890 | 11890 | 128 |
| 448 | 20240216 | 115000 | 646546020 | 11890 | 11880 | 11890 | 11880 | 174 |
| 449 | 20240216 | 114900 | 644477240 | 11880 | 11880 | 11900 | 11880 | 256 |
| 450 | 20240216 | 114800 | 641432170 | 11890 | 11890 | 11890 | 11890 | 3513 |
| 451 | 20240216 | 114700 | 599662600 | 11890 | 11890 | 11890 | 11890 | 129 |
| 452 | 20240216 | 114600 | 598128790 | 11880 | 11880 | 11880 | 11880 | 1 |
| 453 | 20240216 | 114500 | 598116910 | 11890 | 11880 | 11890 | 11870 | 1168 |
| 454 | 20240216 | 114400 | 584241000 | 11880 | 11870 | 11880 | 11870 | 5 |
| 455 | 20240216 | 114300 | 584181640 | 11870 | 11860 | 11870 | 11860 | 90 |
| 456 | 20240216 | 114200 | 583113350 | 11870 | 11870 | 11870 | 11870 | 43 |
| 457 | 20240216 | 114100 | 582602940 | 11860 | 11860 | 11860 | 11860 | 105 |
| 458 | 20240216 | 114000 | 581357640 | 11850 | 11860 | 11860 | 11850 | 12 |
| 459 | 20240216 | 113900 | 581215390 | 11870 | 11870 | 11870 | 11870 | 128 |
| 460 | 20240216 | 113800 | 579696030 | 11880 | 11860 | 11880 | 11850 | 271 |
| 461 | 20240216 | 113700 | 576481950 | 11880 | 11880 | 11880 | 11880 | 55 |
| 462 | 20240216 | 113600 | 575828550 | 11880 | 11880 | 11880 | 11880 | 1 |
| 463 | 20240216 | 113500 | 575816670 | 11850 | 11870 | 11870 | 11840 | 1785 |
| 464 | 20240216 | 113400 | 554673380 | 11880 | 11880 | 11880 | 11880 | 132 |
| 465 | 20240216 | 113300 | 553105220 | 11870 | 11870 | 11870 | 11870 | 5 |
| 466 | 20240216 | 113200 | 553045870 | 11880 | 11870 | 11880 | 11870 | 132 |
| 467 | 20240216 | 113100 | 551478990 | 11870 | 11870 | 11870 | 11870 | 194 |
| 468 | 20240216 | 113000 | 549176210 | 11870 | 11870 | 11870 | 11870 | 115 |
| 469 | 20240216 | 112900 | 547811160 | 11860 | 11860 | 11860 | 11860 | 20 |
| 470 | 20240216 | 112800 | 547573960 | 11870 | 11860 | 11870 | 11860 | 260 |
| 471 | 20240216 | 112700 | 544488070 | 11860 | 11870 | 11880 | 11860 | 843 |
| 472 | 20240216 | 112600 | 534483530 | 11870 | 11880 | 11880 | 11870 | 297 |
| 473 | 20240216 | 112500 | 530958100 | 11880 | 11880 | 11880 | 11880 | 115 |
| 474 | 20240216 | 112400 | 529591900 | 11880 | 11880 | 11880 | 11880 | 100 |
| 475 | 20240216 | 112300 | 528403900 | 11890 | 11890 | 11890 | 11890 | 595 |
| 476 | 20240216 | 112200 | 521329350 | 11890 | 11880 | 11890 | 11870 | 1320 |
| 477 | 20240216 | 112100 | 505642560 | 11880 | 11890 | 11890 | 11880 | 401 |
| 478 | 20240216 | 112000 | 500874790 | 11880 | 11880 | 11890 | 11880 | 922 |
| 479 | 20240216 | 111900 | 489920150 | 11880 | 11880 | 11880 | 11880 | 0 |
| 480 | 20240216 | 111800 | 489920150 | 11880 | 11880 | 11880 | 11880 | 128 |
| 481 | 20240216 | 111700 | 488399510 | 11870 | 11870 | 11870 | 11860 | 204 |
| 482 | 20240216 | 111600 | 485978070 | 11870 | 11870 | 11870 | 11860 | 216 |
| 483 | 20240216 | 111500 | 483414180 | 11870 | 11860 | 11870 | 11860 | 231 |
| 484 | 20240216 | 111400 | 480674070 | 11860 | 11860 | 11860 | 11850 | 233 |
| 485 | 20240216 | 111300 | 477911690 | 11860 | 11860 | 11860 | 11860 | 72 |
| 486 | 20240216 | 111200 | 477057770 | 11840 | 11840 | 11840 | 11840 | 17 |
| 487 | 20240216 | 111100 | 476856490 | 11840 | 11840 | 11840 | 11840 | 77 |
| 488 | 20240216 | 111000 | 475944810 | 11840 | 11840 | 11840 | 11840 | 0 |
| 489 | 20240216 | 110900 | 475944810 | 11840 | 11840 | 11840 | 11840 | 128 |
| 490 | 20240216 | 110800 | 474429290 | 11830 | 11840 | 11840 | 11830 | 171 |
| 491 | 20240216 | 110700 | 472405650 | 11850 | 11830 | 11850 | 11830 | 467 |
| 492 | 20240216 | 110600 | 466879040 | 11840 | 11850 | 11850 | 11840 | 1169 |
| 493 | 20240216 | 110500 | 453027010 | 11860 | 11860 | 11860 | 11860 | 129 |
| 494 | 20240216 | 110400 | 451497070 | 11860 | 11860 | 11860 | 11860 | 1 |
| 495 | 20240216 | 110300 | 451485210 | 11840 | 11840 | 11840 | 11840 | 128 |
| 496 | 20240216 | 110200 | 449969690 | 11830 | 11860 | 11860 | 11830 | 1151 |
| 497 | 20240216 | 110100 | 436324460 | 11840 | 11840 | 11840 | 11840 | 3 |
| 498 | 20240216 | 110000 | 436288940 | 11820 | 11860 | 11860 | 11820 | 1041 |
| 499 | 20240216 | 105900 | 423948540 | 11860 | 11860 | 11860 | 11860 | 146 |
| 500 | 20240216 | 105800 | 422216980 | 11860 | 11840 | 11860 | 11840 | 893 |
| 501 | 20240216 | 105700 | 411630710 | 11840 | 11830 | 11840 | 11830 | 135 |
| 502 | 20240216 | 105600 | 410032350 | 11840 | 11830 | 11840 | 11830 | 384 |
| 503 | 20240216 | 105500 | 405489420 | 11820 | 11810 | 11820 | 11810 | 611 |
| 504 | 20240216 | 105400 | 398267540 | 11820 | 11820 | 11820 | 11820 | 62 |
| 505 | 20240216 | 105300 | 397534700 | 11800 | 11800 | 11800 | 11800 | 13 |
| 506 | 20240216 | 105200 | 397381300 | 11810 | 11810 | 11810 | 11810 | 189 |
| 507 | 20240216 | 105100 | 395149210 | 11810 | 11810 | 11810 | 11810 | 0 |
| 508 | 20240216 | 105000 | 395149210 | 11810 | 11800 | 11810 | 11800 | 76 |
| 509 | 20240216 | 104900 | 394252400 | 11790 | 11810 | 11810 | 11790 | 54 |
| 510 | 20240216 | 104800 | 393614760 | 11810 | 11800 | 11810 | 11800 | 57 |
| 511 | 20240216 | 104700 | 392942150 | 11780 | 11800 | 11800 | 11780 | 553 |
| 512 | 20240216 | 104600 | 386423400 | 11810 | 11800 | 11810 | 11800 | 191 |
| 513 | 20240216 | 104500 | 384168820 | 11800 | 11800 | 11800 | 11800 | 76 |
| 514 | 20240216 | 104400 | 383272020 | 11800 | 11800 | 11800 | 11800 | 104 |
| 515 | 20240216 | 104300 | 382044820 | 11800 | 11800 | 11800 | 11790 | 170 |
| 516 | 20240216 | 104200 | 380038940 | 11790 | 11790 | 11790 | 11790 | 32 |
| 517 | 20240216 | 104100 | 379661660 | 11790 | 11790 | 11790 | 11790 | 11 |
| 518 | 20240216 | 104000 | 379531970 | 11790 | 11790 | 11790 | 11790 | 162 |
| 519 | 20240216 | 103900 | 377621990 | 11810 | 11790 | 11810 | 11790 | 100 |
| 520 | 20240216 | 103800 | 376441740 | 11780 | 11800 | 11800 | 11780 | 746 |
| 521 | 20240216 | 103700 | 367642350 | 11810 | 11810 | 11810 | 11810 | 0 |
| 522 | 20240216 | 103600 | 367642350 | 11810 | 11810 | 11810 | 11810 | 154 |
| 523 | 20240216 | 103500 | 365823610 | 11810 | 11800 | 11810 | 11800 | 641 |
| 524 | 20240216 | 103400 | 358255090 | 11800 | 11790 | 11800 | 11790 | 238 |
| 525 | 20240216 | 103300 | 355446810 | 11790 | 11790 | 11790 | 11790 | 39 |
| 526 | 20240216 | 103200 | 354987000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 527 | 20240216 | 103100 | 354987000 | 11790 | 11790 | 11790 | 11790 | 65 |
| 528 | 20240216 | 103000 | 354220650 | 11800 | 11800 | 11800 | 11800 | 30 |
| 529 | 20240216 | 102900 | 353866650 | 11800 | 11790 | 11800 | 11790 | 458 |
| 530 | 20240216 | 102800 | 348463780 | 11750 | 11750 | 11750 | 11750 | 5 |
| 531 | 20240216 | 102700 | 348405030 | 11790 | 11780 | 11790 | 11780 | 76 |
| 532 | 20240216 | 102600 | 347509020 | 11750 | 11750 | 11750 | 11750 | 77 |
| 533 | 20240216 | 102500 | 346604270 | 11730 | 11740 | 11740 | 11730 | 13 |
| 534 | 20240216 | 102400 | 346451670 | 11750 | 11750 | 11750 | 11750 | 296 |
| 535 | 20240216 | 102300 | 342973670 | 11790 | 11780 | 11790 | 11780 | 33 |
| 536 | 20240216 | 102200 | 342584890 | 11750 | 11750 | 11750 | 11750 | 4 |
| 537 | 20240216 | 102100 | 342537890 | 11780 | 11780 | 11780 | 11780 | 1 |
| 538 | 20240216 | 102000 | 342526110 | 11790 | 11760 | 11790 | 11760 | 87 |
| 539 | 20240216 | 101900 | 341500980 | 11800 | 11790 | 11800 | 11790 | 82 |
| 540 | 20240216 | 101800 | 340533440 | 11790 | 11780 | 11790 | 11770 | 150 |
| 541 | 20240216 | 101700 | 338767710 | 11790 | 11780 | 11790 | 11780 | 16 |
| 542 | 20240216 | 101600 | 338579110 | 11800 | 11800 | 11800 | 11800 | 67 |
| 543 | 20240216 | 101500 | 337788510 | 11780 | 11780 | 11780 | 11780 | 104 |
| 544 | 20240216 | 101400 | 336563390 | 11800 | 11800 | 11800 | 11800 | 1 |
| 545 | 20240216 | 101300 | 336551590 | 11800 | 11800 | 11800 | 11800 | 27 |
| 546 | 20240216 | 101200 | 336232990 | 11800 | 11800 | 11800 | 11800 | 237 |
| 547 | 20240216 | 101100 | 333436390 | 11800 | 11830 | 11830 | 11800 | 228 |
| 548 | 20240216 | 101000 | 330743730 | 11810 | 11810 | 11820 | 11810 | 391 |
| 549 | 20240216 | 100900 | 326125860 | 11800 | 11780 | 11800 | 11780 | 1017 |
| 550 | 20240216 | 100800 | 314128190 | 11780 | 11760 | 11780 | 11760 | 541 |
| 551 | 20240216 | 100700 | 307760480 | 11750 | 11750 | 11750 | 11750 | 211 |
| 552 | 20240216 | 100600 | 305281230 | 11750 | 11760 | 11760 | 11750 | 18 |
| 553 | 20240216 | 100500 | 305069590 | 11770 | 11770 | 11770 | 11770 | 14 |
| 554 | 20240216 | 100400 | 304904810 | 11770 | 11760 | 11770 | 11760 | 390 |
| 555 | 20240216 | 100300 | 300315160 | 11770 | 11770 | 11770 | 11770 | 0 |
| 556 | 20240216 | 100200 | 300315160 | 11770 | 11770 | 11770 | 11770 | 0 |
| 557 | 20240216 | 100100 | 300315160 | 11770 | 11740 | 11770 | 11730 | 258 |
| 558 | 20240216 | 100000 | 297287900 | 11730 | 11730 | 11730 | 11730 | 564 |
| 559 | 20240216 | 095900 | 290672180 | 11730 | 11730 | 11730 | 11730 | 0 |
| 560 | 20240216 | 095800 | 290672180 | 11730 | 11760 | 11770 | 11730 | 108 |
| 561 | 20240216 | 095700 | 289401980 | 11750 | 11750 | 11750 | 11750 | 143 |
| 562 | 20240216 | 095600 | 287721730 | 11750 | 11770 | 11770 | 11750 | 386 |
| 563 | 20240216 | 095500 | 283179870 | 11770 | 11770 | 11770 | 11750 | 100 |
| 564 | 20240216 | 095400 | 282003700 | 11750 | 11730 | 11750 | 11720 | 341 |
| 565 | 20240216 | 095300 | 278001110 | 11700 | 11700 | 11700 | 11700 | 203 |
| 566 | 20240216 | 095200 | 275626010 | 11700 | 11670 | 11720 | 11660 | 1245 |
| 567 | 20240216 | 095100 | 261066650 | 11700 | 11700 | 11700 | 11700 | 104 |
| 568 | 20240216 | 095000 | 259849850 | 11650 | 11650 | 11650 | 11650 | 0 |
| 569 | 20240216 | 094900 | 259849850 | 11650 | 11700 | 11700 | 11650 | 6 |
| 570 | 20240216 | 094800 | 259779850 | 11700 | 11700 | 11700 | 11700 | 101 |
| 571 | 20240216 | 094700 | 258598150 | 11640 | 11640 | 11640 | 11640 | 33 |
| 572 | 20240216 | 094600 | 258214030 | 11650 | 11700 | 11700 | 11650 | 15 |
| 573 | 20240216 | 094500 | 258039230 | 11630 | 11640 | 11700 | 11630 | 578 |
| 574 | 20240216 | 094400 | 251307700 | 11640 | 11650 | 11700 | 11640 | 38 |
| 575 | 20240216 | 094300 | 250865220 | 11640 | 11700 | 11700 | 11640 | 334 |
| 576 | 20240216 | 094200 | 246976740 | 11630 | 11690 | 11700 | 11630 | 109 |
| 577 | 20240216 | 094100 | 245703190 | 11630 | 11630 | 11630 | 11630 | 122 |
| 578 | 20240216 | 094000 | 244284330 | 11630 | 11700 | 11700 | 11630 | 23 |
| 579 | 20240216 | 093900 | 244016660 | 11630 | 11680 | 11700 | 11620 | 157 |
| 580 | 20240216 | 093800 | 242182700 | 11620 | 11620 | 11680 | 11620 | 327 |
| 581 | 20240216 | 093700 | 238367900 | 11610 | 11650 | 11670 | 11600 | 59 |
| 582 | 20240216 | 093600 | 237681910 | 11670 | 11600 | 11670 | 11600 | 110 |
| 583 | 20240216 | 093500 | 236403250 | 11600 | 11600 | 11680 | 11600 | 157 |
| 584 | 20240216 | 093400 | 234581970 | 11600 | 11700 | 11700 | 11600 | 23 |
| 585 | 20240216 | 093300 | 234315070 | 11600 | 11620 | 11620 | 11600 | 180 |
| 586 | 20240216 | 093200 | 232225510 | 11610 | 11650 | 11650 | 11610 | 285 |
| 587 | 20240216 | 093100 | 228908720 | 11650 | 11720 | 11720 | 11650 | 43 |
| 588 | 20240216 | 093000 | 228407630 | 11660 | 11650 | 11720 | 11650 | 1802 |
| 589 | 20240216 | 092900 | 207414020 | 11650 | 11670 | 11670 | 11650 | 1973 |
| 590 | 20240216 | 092800 | 184420120 | 11670 | 11660 | 11710 | 11660 | 72 |
| 591 | 20240216 | 092700 | 183578780 | 11660 | 11660 | 11660 | 11660 | 23 |
| 592 | 20240216 | 092600 | 183310600 | 11660 | 11670 | 11710 | 11660 | 806 |
| 593 | 20240216 | 092500 | 173909080 | 11670 | 11710 | 11720 | 11670 | 135 |
| 594 | 20240216 | 092400 | 172329130 | 11720 | 11650 | 11720 | 11650 | 158 |
| 595 | 20240216 | 092300 | 170486900 | 11650 | 11660 | 11660 | 11650 | 425 |
| 596 | 20240216 | 092200 | 165531620 | 11670 | 11730 | 11730 | 11650 | 241 |
| 597 | 20240216 | 092100 | 162713430 | 11660 | 11660 | 11730 | 11660 | 215 |
| 598 | 20240216 | 092000 | 160206460 | 11660 | 11660 | 11660 | 11660 | 22 |
| 599 | 20240216 | 091900 | 159949940 | 11660 | 11630 | 11750 | 11620 | 1309 |
| 600 | 20240216 | 091800 | 144640360 | 11620 | 11620 | 11630 | 11610 | 400 |
| 601 | 20240216 | 091700 | 139992410 | 11620 | 11620 | 11630 | 11620 | 235 |
| 602 | 20240216 | 091600 | 137261700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 603 | 20240216 | 091500 | 137261700 | 11690 | 11630 | 11690 | 11630 | 458 |
| 604 | 20240216 | 091400 | 131922680 | 11710 | 11610 | 11710 | 11610 | 13 |
| 605 | 20240216 | 091300 | 131771030 | 11610 | 11610 | 11610 | 11610 | 50 |
| 606 | 20240216 | 091200 | 131190530 | 11610 | 11600 | 11610 | 11600 | 236 |
| 607 | 20240216 | 091100 | 128452810 | 11600 | 11630 | 11630 | 11600 | 2569 |
| 608 | 20240216 | 091000 | 98582280 | 11630 | 11710 | 11720 | 11630 | 5347 |
| 609 | 20240216 | 090900 | 36264700 | 11700 | 11720 | 11720 | 11700 | 14 |
| 610 | 20240216 | 090800 | 36100870 | 11740 | 11690 | 11740 | 11690 | 52 |
| 611 | 20240216 | 090700 | 35492690 | 11690 | 11710 | 11710 | 11690 | 384 |
| 612 | 20240216 | 090600 | 31003370 | 11710 | 11720 | 11720 | 11690 | 978 |
| 613 | 20240216 | 090500 | 19555540 | 11710 | 11730 | 11730 | 11710 | 177 |
| 614 | 20240216 | 090400 | 17479530 | 11720 | 11720 | 11760 | 11720 | 91 |
| 615 | 20240216 | 090300 | 16412970 | 11720 | 11740 | 11750 | 11720 | 254 |
| 616 | 20240216 | 090200 | 13434320 | 11780 | 11780 | 11780 | 11780 | 2 |
| 617 | 20240216 | 090100 | 13410760 | 11720 | 11780 | 11780 | 11720 | 743 |
| 618 | 20240216 | 090000 | 4702680 | 11720 | 11710 | 11780 | 11710 | 401 |