33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 192600 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 3529 |
| 3 | 20240216 | 192500 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 4 | 20240216 | 192400 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 5 | 20240216 | 192300 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 6 | 20240216 | 192200 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 7 | 20240216 | 192100 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 8 | 20240216 | 192000 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 9 | 20240216 | 191900 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 10 | 20240216 | 191800 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 11 | 20240216 | 191700 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 12 | 20240216 | 191600 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 13 | 20240216 | 191500 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 14 | 20240216 | 191400 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 15 | 20240216 | 191300 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 16 | 20240216 | 191200 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 17 | 20240216 | 191100 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 18 | 20240216 | 191000 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 19 | 20240216 | 190900 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 20 | 20240216 | 190800 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 21 | 20240216 | 190700 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 22 | 20240216 | 190600 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 23 | 20240216 | 190500 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 24 | 20240216 | 190400 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 25 | 20240216 | 190300 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 26 | 20240216 | 190200 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 27 | 20240216 | 190100 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 28 | 20240216 | 190000 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 29 | 20240216 | 185900 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 30 | 20240216 | 185800 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 31 | 20240216 | 185700 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 32 | 20240216 | 185600 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 3529 |
| 33 | 20240216 | 185500 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 34 | 20240216 | 185400 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 35 | 20240216 | 185300 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 36 | 20240216 | 185200 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 37 | 20240216 | 185100 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 38 | 20240216 | 185000 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 39 | 20240216 | 184900 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 40 | 20240216 | 184800 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 41 | 20240216 | 184700 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 42 | 20240216 | 184600 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 43 | 20240216 | 184500 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 44 | 20240216 | 184400 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 45 | 20240216 | 184300 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 46 | 20240216 | 184200 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 47 | 20240216 | 184100 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 48 | 20240216 | 184000 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 49 | 20240216 | 183900 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 50 | 20240216 | 183800 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 51 | 20240216 | 183700 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 52 | 20240216 | 183600 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 53 | 20240216 | 183500 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 54 | 20240216 | 183400 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 55 | 20240216 | 183300 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 56 | 20240216 | 183200 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 57 | 20240216 | 183100 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 58 | 20240216 | 183000 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 59 | 20240216 | 182900 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 60 | 20240216 | 182800 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 61 | 20240216 | 182700 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 62 | 20240216 | 182600 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 3529 |
| 63 | 20240216 | 182500 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 64 | 20240216 | 182400 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 65 | 20240216 | 182300 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 66 | 20240216 | 182200 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 67 | 20240216 | 182100 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 68 | 20240216 | 182000 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 69 | 20240216 | 181900 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 70 | 20240216 | 181800 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 71 | 20240216 | 181700 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 72 | 20240216 | 181600 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 73 | 20240216 | 181500 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 74 | 20240216 | 181400 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 75 | 20240216 | 181300 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 76 | 20240216 | 181200 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 77 | 20240216 | 181100 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 78 | 20240216 | 181000 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 79 | 20240216 | 180900 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 80 | 20240216 | 180800 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 81 | 20240216 | 180700 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 82 | 20240216 | 180600 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 83 | 20240216 | 180500 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 84 | 20240216 | 180400 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 85 | 20240216 | 180300 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 86 | 20240216 | 180200 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 87 | 20240216 | 180100 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 88 | 20240216 | 180000 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 89 | 20240216 | 175900 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 90 | 20240216 | 175800 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 91 | 20240216 | 175700 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 92 | 20240216 | 175600 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 3529 |
| 93 | 20240216 | 175500 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 94 | 20240216 | 175400 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 95 | 20240216 | 175300 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 96 | 20240216 | 175200 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 97 | 20240216 | 175100 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 98 | 20240216 | 175000 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 99 | 20240216 | 174900 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 100 | 20240216 | 174800 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 101 | 20240216 | 174700 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 102 | 20240216 | 174600 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 103 | 20240216 | 174500 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 104 | 20240216 | 174400 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 105 | 20240216 | 174300 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 106 | 20240216 | 174200 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 107 | 20240216 | 174100 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 108 | 20240216 | 174000 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 109 | 20240216 | 173900 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 110 | 20240216 | 173800 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 111 | 20240216 | 173700 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 112 | 20240216 | 173600 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 113 | 20240216 | 173500 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 114 | 20240216 | 173400 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 115 | 20240216 | 173300 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 116 | 20240216 | 173200 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 117 | 20240216 | 173100 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 118 | 20240216 | 173000 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 119 | 20240216 | 172900 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 120 | 20240216 | 172800 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 121 | 20240216 | 172700 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 122 | 20240216 | 172600 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 3529 |
| 123 | 20240216 | 172500 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 124 | 20240216 | 172400 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 125 | 20240216 | 172300 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 126 | 20240216 | 172200 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 127 | 20240216 | 172100 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 128 | 20240216 | 172000 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 129 | 20240216 | 171900 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 130 | 20240216 | 171800 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 131 | 20240216 | 171700 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 132 | 20240216 | 171600 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 133 | 20240216 | 171500 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 134 | 20240216 | 171400 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 135 | 20240216 | 171300 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 136 | 20240216 | 171200 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 137 | 20240216 | 171100 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 138 | 20240216 | 171000 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 139 | 20240216 | 170900 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 140 | 20240216 | 170800 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 141 | 20240216 | 170700 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 142 | 20240216 | 170600 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 143 | 20240216 | 170500 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 144 | 20240216 | 170400 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 145 | 20240216 | 170300 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 146 | 20240216 | 170200 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 147 | 20240216 | 170100 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 148 | 20240216 | 170000 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 149 | 20240216 | 165900 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 150 | 20240216 | 165800 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 151 | 20240216 | 165700 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 152 | 20240216 | 165600 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 3529 |
| 153 | 20240216 | 165500 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 154 | 20240216 | 165400 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 155 | 20240216 | 165300 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 156 | 20240216 | 165200 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 157 | 20240216 | 165100 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 158 | 20240216 | 165000 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 159 | 20240216 | 164900 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 160 | 20240216 | 164800 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 161 | 20240216 | 164700 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 162 | 20240216 | 164600 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 163 | 20240216 | 164500 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 164 | 20240216 | 164400 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 165 | 20240216 | 164300 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 166 | 20240216 | 164200 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 167 | 20240216 | 164100 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 168 | 20240216 | 164000 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 169 | 20240216 | 163900 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 170 | 20240216 | 163800 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 171 | 20240216 | 163700 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 172 | 20240216 | 163600 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 173 | 20240216 | 163500 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 174 | 20240216 | 163400 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 175 | 20240216 | 163300 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 176 | 20240216 | 163200 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 177 | 20240216 | 163100 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 178 | 20240216 | 163000 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 179 | 20240216 | 162900 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 180 | 20240216 | 162800 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 181 | 20240216 | 162700 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 182 | 20240216 | 162600 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 3529 |
| 183 | 20240216 | 162500 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 184 | 20240216 | 162400 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 185 | 20240216 | 162300 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 186 | 20240216 | 162200 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 187 | 20240216 | 162100 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 188 | 20240216 | 162000 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 189 | 20240216 | 161900 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 190 | 20240216 | 161800 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 191 | 20240216 | 161700 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 192 | 20240216 | 161600 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 193 | 20240216 | 161500 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 194 | 20240216 | 161400 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 195 | 20240216 | 161300 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 196 | 20240216 | 161200 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 197 | 20240216 | 161100 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 198 | 20240216 | 161000 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 199 | 20240216 | 160900 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 200 | 20240216 | 160800 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 201 | 20240216 | 160700 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 202 | 20240216 | 160600 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 203 | 20240216 | 160500 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 204 | 20240216 | 160400 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 205 | 20240216 | 160300 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 206 | 20240216 | 160200 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 207 | 20240216 | 160100 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 208 | 20240216 | 160000 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 209 | 20240216 | 155900 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 210 | 20240216 | 155800 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 211 | 20240216 | 155700 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 212 | 20240216 | 155600 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 3529 |
| 213 | 20240216 | 155500 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 214 | 20240216 | 155400 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 215 | 20240216 | 155300 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 216 | 20240216 | 155200 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 217 | 20240216 | 155100 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 218 | 20240216 | 155000 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 219 | 20240216 | 154900 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 220 | 20240216 | 154800 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 221 | 20240216 | 154700 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 222 | 20240216 | 154600 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 223 | 20240216 | 154500 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 224 | 20240216 | 154400 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 225 | 20240216 | 154300 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 226 | 20240216 | 154200 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 227 | 20240216 | 154100 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 228 | 20240216 | 154000 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 229 | 20240216 | 153900 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 230 | 20240216 | 153800 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 231 | 20240216 | 153700 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 232 | 20240216 | 153600 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 233 | 20240216 | 153500 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 234 | 20240216 | 153400 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 235 | 20240216 | 153300 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 236 | 20240216 | 153200 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 237 | 20240216 | 153100 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 0 |
| 238 | 20240216 | 153000 | 4849554330 | 16270 | 16270 | 16270 | 16270 | 3529 |
| 239 | 20240216 | 152900 | 4792137500 | 16270 | 16270 | 16270 | 16270 | 0 |
| 240 | 20240216 | 152800 | 4792137500 | 16270 | 16270 | 16270 | 16270 | 0 |
| 241 | 20240216 | 152700 | 4792137500 | 16270 | 16270 | 16270 | 16270 | 0 |
| 242 | 20240216 | 152600 | 4792137500 | 16270 | 16270 | 16270 | 16270 | 0 |
| 243 | 20240216 | 152500 | 4792137500 | 16270 | 16270 | 16270 | 16270 | 0 |
| 244 | 20240216 | 152400 | 4792137500 | 16270 | 16270 | 16270 | 16270 | 0 |
| 245 | 20240216 | 152300 | 4792137500 | 16270 | 16270 | 16270 | 16270 | 0 |
| 246 | 20240216 | 152200 | 4792137500 | 16270 | 16270 | 16270 | 16270 | 0 |
| 247 | 20240216 | 152100 | 4792137500 | 16270 | 16270 | 16270 | 16270 | 0 |
| 248 | 20240216 | 152000 | 4792137500 | 16270 | 16270 | 16270 | 16270 | 0 |
| 249 | 20240216 | 151900 | 4792137500 | 16270 | 16290 | 16290 | 16270 | 357 |
| 250 | 20240216 | 151800 | 4786325950 | 16290 | 16290 | 16300 | 16280 | 267 |
| 251 | 20240216 | 151700 | 4781975970 | 16290 | 16290 | 16300 | 16290 | 328 |
| 252 | 20240216 | 151600 | 4776629800 | 16280 | 16290 | 16290 | 16280 | 482 |
| 253 | 20240216 | 151500 | 4768781110 | 16300 | 16310 | 16340 | 16300 | 656 |
| 254 | 20240216 | 151400 | 4758084560 | 16350 | 16350 | 16360 | 16350 | 17 |
| 255 | 20240216 | 151300 | 4757806500 | 16300 | 16360 | 16360 | 16300 | 156 |
| 256 | 20240216 | 151200 | 4755255120 | 16370 | 16360 | 16370 | 16360 | 270 |
| 257 | 20240216 | 151100 | 4750835620 | 16360 | 16370 | 16370 | 16360 | 270 |
| 258 | 20240216 | 151000 | 4746417720 | 16370 | 16360 | 16370 | 16360 | 121 |
| 259 | 20240216 | 150900 | 4744438150 | 16290 | 16360 | 16370 | 16290 | 543 |
| 260 | 20240216 | 150800 | 4735580890 | 16300 | 16320 | 16380 | 16300 | 1063 |
| 261 | 20240216 | 150700 | 4718194340 | 16310 | 16300 | 16310 | 16300 | 306 |
| 262 | 20240216 | 150600 | 4713203830 | 16310 | 16300 | 16310 | 16300 | 112 |
| 263 | 20240216 | 150500 | 4711377120 | 16290 | 16310 | 16310 | 16280 | 240 |
| 264 | 20240216 | 150400 | 4707465630 | 16320 | 16320 | 16320 | 16280 | 372 |
| 265 | 20240216 | 150300 | 4701402590 | 16320 | 16320 | 16320 | 16320 | 120 |
| 266 | 20240216 | 150200 | 4699444190 | 16320 | 16270 | 16320 | 16270 | 723 |
| 267 | 20240216 | 150100 | 4687652830 | 16300 | 16270 | 16300 | 16260 | 902 |
| 268 | 20240216 | 150000 | 4672977900 | 16260 | 16290 | 16290 | 16260 | 129 |
| 269 | 20240216 | 145900 | 4670876760 | 16290 | 16290 | 16290 | 16290 | 0 |
| 270 | 20240216 | 145800 | 4670876760 | 16290 | 16290 | 16290 | 16290 | 120 |
| 271 | 20240216 | 145700 | 4668921960 | 16260 | 16300 | 16300 | 16260 | 203 |
| 272 | 20240216 | 145600 | 4665615130 | 16260 | 16260 | 16260 | 16260 | 9 |
| 273 | 20240216 | 145500 | 4665468790 | 16260 | 16260 | 16260 | 16260 | 458 |
| 274 | 20240216 | 145400 | 4658021710 | 16260 | 16320 | 16320 | 16260 | 75 |
| 275 | 20240216 | 145300 | 4656801010 | 16310 | 16280 | 16310 | 16260 | 1120 |
| 276 | 20240216 | 145200 | 4638577100 | 16290 | 16290 | 16320 | 16290 | 270 |
| 277 | 20240216 | 145100 | 4634175200 | 16320 | 16320 | 16320 | 16320 | 0 |
| 278 | 20240216 | 145000 | 4634175200 | 16320 | 16330 | 16330 | 16310 | 798 |
| 279 | 20240216 | 144900 | 4621147780 | 16350 | 16320 | 16350 | 16320 | 129 |
| 280 | 20240216 | 144800 | 4619038810 | 16320 | 16350 | 16350 | 16320 | 733 |
| 281 | 20240216 | 144700 | 4607062950 | 16400 | 16350 | 16400 | 16340 | 429 |
| 282 | 20240216 | 144600 | 4600044890 | 16370 | 16400 | 16410 | 16370 | 166 |
| 283 | 20240216 | 144500 | 4597322730 | 16400 | 16400 | 16400 | 16400 | 149 |
| 284 | 20240216 | 144400 | 4594879130 | 16400 | 16310 | 16400 | 16310 | 896 |
| 285 | 20240216 | 144300 | 4580234690 | 16320 | 16290 | 16320 | 16290 | 1154 |
| 286 | 20240216 | 144200 | 4561406700 | 16290 | 16290 | 16310 | 16290 | 678 |
| 287 | 20240216 | 144100 | 4550350780 | 16290 | 16300 | 16310 | 16290 | 1150 |
| 288 | 20240216 | 144000 | 4531605280 | 16290 | 16280 | 16300 | 16280 | 1152 |
| 289 | 20240216 | 143900 | 4512846710 | 16250 | 16250 | 16250 | 16250 | 101 |
| 290 | 20240216 | 143800 | 4511205460 | 16280 | 16280 | 16280 | 16250 | 175 |
| 291 | 20240216 | 143700 | 4508357510 | 16290 | 16280 | 16290 | 16240 | 609 |
| 292 | 20240216 | 143600 | 4498456590 | 16300 | 16300 | 16300 | 16300 | 123 |
| 293 | 20240216 | 143500 | 4496451690 | 16300 | 16300 | 16300 | 16300 | 359 |
| 294 | 20240216 | 143400 | 4490599990 | 16300 | 16300 | 16300 | 16300 | 298 |
| 295 | 20240216 | 143300 | 4485742590 | 16280 | 16300 | 16300 | 16280 | 180 |
| 296 | 20240216 | 143200 | 4482808770 | 16310 | 16310 | 16310 | 16270 | 131 |
| 297 | 20240216 | 143100 | 4480672560 | 16310 | 16310 | 16310 | 16310 | 73 |
| 298 | 20240216 | 143000 | 4479481930 | 16310 | 16310 | 16320 | 16310 | 216 |
| 299 | 20240216 | 142900 | 4475958940 | 16260 | 16270 | 16280 | 16260 | 380 |
| 300 | 20240216 | 142800 | 4469777300 | 16270 | 16270 | 16270 | 16270 | 339 |
| 301 | 20240216 | 142700 | 4464261770 | 16270 | 16220 | 16270 | 16210 | 416 |
| 302 | 20240216 | 142600 | 4457502480 | 16220 | 16220 | 16230 | 16220 | 260 |
| 303 | 20240216 | 142500 | 4453284580 | 16220 | 16230 | 16230 | 16220 | 146 |
| 304 | 20240216 | 142400 | 4450916150 | 16230 | 16220 | 16230 | 16220 | 72 |
| 305 | 20240216 | 142300 | 4449747800 | 16190 | 16180 | 16210 | 16180 | 65 |
| 306 | 20240216 | 142200 | 4448695050 | 16170 | 16220 | 16220 | 16150 | 305 |
| 307 | 20240216 | 142100 | 4443767330 | 16230 | 16160 | 16230 | 16150 | 1021 |
| 308 | 20240216 | 142000 | 4427234130 | 16160 | 16210 | 16210 | 16150 | 1560 |
| 309 | 20240216 | 141900 | 4402017070 | 16210 | 16220 | 16220 | 16210 | 23 |
| 310 | 20240216 | 141800 | 4401644040 | 16260 | 16260 | 16260 | 16260 | 120 |
| 311 | 20240216 | 141700 | 4399692840 | 16180 | 16270 | 16270 | 16180 | 169 |
| 312 | 20240216 | 141600 | 4396956200 | 16270 | 16280 | 16280 | 16180 | 5019 |
| 313 | 20240216 | 141500 | 4315620610 | 16280 | 16300 | 16300 | 16260 | 820 |
| 314 | 20240216 | 141400 | 4302276960 | 16300 | 16330 | 16330 | 16300 | 104 |
| 315 | 20240216 | 141300 | 4300578780 | 16330 | 16340 | 16340 | 16320 | 1059 |
| 316 | 20240216 | 141200 | 4283275270 | 16340 | 16260 | 16350 | 16250 | 1893 |
| 317 | 20240216 | 141100 | 4252417420 | 16260 | 16250 | 16260 | 16250 | 84 |
| 318 | 20240216 | 141000 | 4251051660 | 16270 | 16270 | 16300 | 16270 | 473 |
| 319 | 20240216 | 140900 | 4243351140 | 16230 | 16270 | 16270 | 16190 | 1560 |
| 320 | 20240216 | 140800 | 4218043670 | 16220 | 16280 | 16280 | 16220 | 280 |
| 321 | 20240216 | 140700 | 4213498440 | 16280 | 16260 | 16280 | 16250 | 148 |
| 322 | 20240216 | 140600 | 4211090380 | 16260 | 16250 | 16290 | 16230 | 471 |
| 323 | 20240216 | 140500 | 4203433420 | 16250 | 16300 | 16300 | 16250 | 426 |
| 324 | 20240216 | 140400 | 4196500190 | 16300 | 16320 | 16320 | 16300 | 746 |
| 325 | 20240216 | 140300 | 4184325530 | 16320 | 16320 | 16370 | 16320 | 1933 |
| 326 | 20240216 | 140200 | 4152764630 | 16320 | 16240 | 16320 | 16240 | 1293 |
| 327 | 20240216 | 140100 | 4131756480 | 16230 | 16220 | 16230 | 16190 | 1341 |
| 328 | 20240216 | 140000 | 4110018270 | 16220 | 16230 | 16250 | 16180 | 1297 |
| 329 | 20240216 | 135900 | 4089011130 | 16250 | 16260 | 16280 | 16240 | 292 |
| 330 | 20240216 | 135800 | 4084263820 | 16260 | 16270 | 16270 | 16260 | 507 |
| 331 | 20240216 | 135700 | 4076014940 | 16270 | 16350 | 16350 | 16270 | 485 |
| 332 | 20240216 | 135600 | 4068117980 | 16330 | 16330 | 16330 | 16330 | 101 |
| 333 | 20240216 | 135500 | 4066468650 | 16370 | 16300 | 16370 | 16290 | 94 |
| 334 | 20240216 | 135400 | 4064935660 | 16300 | 16380 | 16380 | 16300 | 1971 |
| 335 | 20240216 | 135300 | 4032697340 | 16380 | 16240 | 16380 | 16240 | 2441 |
| 336 | 20240216 | 135200 | 3992967180 | 16220 | 16220 | 16220 | 16200 | 808 |
| 337 | 20240216 | 135100 | 3979864590 | 16220 | 16220 | 16230 | 16210 | 1665 |
| 338 | 20240216 | 135000 | 3952855380 | 16220 | 16250 | 16250 | 16220 | 101 |
| 339 | 20240216 | 134900 | 3951215080 | 16250 | 16220 | 16250 | 16220 | 320 |
| 340 | 20240216 | 134800 | 3946019500 | 16220 | 16210 | 16220 | 16180 | 410 |
| 341 | 20240216 | 134700 | 3939378470 | 16210 | 16230 | 16230 | 16210 | 205 |
| 342 | 20240216 | 134600 | 3936051420 | 16230 | 16230 | 16230 | 16230 | 241 |
| 343 | 20240216 | 134500 | 3932139990 | 16220 | 16260 | 16260 | 16220 | 193 |
| 344 | 20240216 | 134400 | 3929002830 | 16260 | 16160 | 16270 | 16160 | 1716 |
| 345 | 20240216 | 134300 | 3901222490 | 16150 | 16150 | 16150 | 16080 | 2040 |
| 346 | 20240216 | 134200 | 3868355370 | 16160 | 16130 | 16170 | 16130 | 1128 |
| 347 | 20240216 | 134100 | 3850141780 | 16140 | 16200 | 16210 | 16140 | 2112 |
| 348 | 20240216 | 134000 | 3815991940 | 16210 | 16260 | 16270 | 16140 | 1903 |
| 349 | 20240216 | 133900 | 3785159690 | 16260 | 16270 | 16280 | 16180 | 1205 |
| 350 | 20240216 | 133800 | 3765631240 | 16210 | 16370 | 16370 | 16180 | 4023 |
| 351 | 20240216 | 133700 | 3700211070 | 16370 | 16360 | 16380 | 16330 | 1180 |
| 352 | 20240216 | 133600 | 3680923210 | 16360 | 16360 | 16410 | 16330 | 1714 |
| 353 | 20240216 | 133500 | 3652866840 | 16380 | 16440 | 16440 | 16340 | 3779 |
| 354 | 20240216 | 133400 | 3590923600 | 16440 | 16430 | 16440 | 16420 | 593 |
| 355 | 20240216 | 133300 | 3581182630 | 16430 | 16470 | 16470 | 16430 | 990 |
| 356 | 20240216 | 133200 | 3564901550 | 16480 | 16420 | 16480 | 16420 | 398 |
| 357 | 20240216 | 133100 | 3558364240 | 16420 | 16450 | 16450 | 16400 | 2619 |
| 358 | 20240216 | 133000 | 3515346830 | 16450 | 16450 | 16520 | 16430 | 2432 |
| 359 | 20240216 | 132900 | 3475295700 | 16450 | 16520 | 16520 | 16450 | 3795 |
| 360 | 20240216 | 132800 | 3412723550 | 16510 | 16510 | 16550 | 16500 | 1377 |
| 361 | 20240216 | 132700 | 3389981620 | 16500 | 16550 | 16550 | 16450 | 4760 |
| 362 | 20240216 | 132600 | 3311443220 | 16560 | 16550 | 16640 | 16520 | 2289 |
| 363 | 20240216 | 132500 | 3273521880 | 16540 | 16630 | 16690 | 16540 | 6020 |
| 364 | 20240216 | 132400 | 3173649610 | 16630 | 16790 | 16810 | 16590 | 4046 |
| 365 | 20240216 | 132300 | 3106047750 | 16800 | 16910 | 16990 | 16800 | 6196 |
| 366 | 20240216 | 132200 | 3001708180 | 16910 | 17070 | 17110 | 16850 | 7320 |
| 367 | 20240216 | 132100 | 2877785340 | 17130 | 16820 | 17170 | 16810 | 14027 |
| 368 | 20240216 | 132000 | 2638808270 | 16820 | 16750 | 16920 | 16750 | 4862 |
| 369 | 20240216 | 131900 | 2557024680 | 16750 | 16770 | 16830 | 16710 | 4661 |
| 370 | 20240216 | 131800 | 2478790350 | 16770 | 16560 | 16890 | 16490 | 15340 |
| 371 | 20240216 | 131700 | 2222224770 | 16590 | 16570 | 16590 | 16460 | 10609 |
| 372 | 20240216 | 131600 | 2046995860 | 16580 | 17100 | 17500 | 16480 | 35845 |
| 373 | 20240216 | 131500 | 1439210280 | 17100 | 16480 | 17100 | 16480 | 18281 |
| 374 | 20240216 | 131400 | 1130074640 | 16470 | 16470 | 16470 | 16470 | 0 |
| 375 | 20240216 | 131300 | 1130074640 | 16470 | 16430 | 16470 | 16430 | 3 |
| 376 | 20240216 | 131200 | 1130025310 | 16460 | 16470 | 16470 | 16460 | 7 |
| 377 | 20240216 | 131100 | 1129910030 | 16490 | 16490 | 16490 | 16490 | 20 |
| 378 | 20240216 | 131000 | 1129580230 | 16500 | 16500 | 16500 | 16500 | 0 |
| 379 | 20240216 | 130900 | 1129580230 | 16500 | 16500 | 16500 | 16500 | 0 |
| 380 | 20240216 | 130800 | 1129580230 | 16500 | 16490 | 16500 | 16490 | 86 |
| 381 | 20240216 | 130700 | 1128161360 | 16490 | 16460 | 16490 | 16460 | 22 |
| 382 | 20240216 | 130600 | 1127798640 | 16470 | 16470 | 16470 | 16470 | 4 |
| 383 | 20240216 | 130500 | 1127732760 | 16460 | 16460 | 16460 | 16460 | 1 |
| 384 | 20240216 | 130400 | 1127716300 | 16460 | 16460 | 16460 | 16460 | 1 |
| 385 | 20240216 | 130300 | 1127699840 | 16460 | 16460 | 16490 | 16460 | 38 |
| 386 | 20240216 | 130200 | 1127073760 | 16460 | 16460 | 16460 | 16460 | 0 |
| 387 | 20240216 | 130100 | 1127073760 | 16460 | 16460 | 16460 | 16460 | 1 |
| 388 | 20240216 | 130000 | 1127057300 | 16460 | 16460 | 16470 | 16460 | 14 |
| 389 | 20240216 | 125900 | 1126826760 | 16490 | 16490 | 16490 | 16490 | 20 |
| 390 | 20240216 | 125800 | 1126496960 | 16460 | 16460 | 16460 | 16460 | 23 |
| 391 | 20240216 | 125700 | 1126118380 | 16460 | 16460 | 16460 | 16460 | 2 |
| 392 | 20240216 | 125600 | 1126085460 | 16460 | 16460 | 16460 | 16460 | 4 |
| 393 | 20240216 | 125500 | 1126019620 | 16440 | 16440 | 16440 | 16440 | 51 |
| 394 | 20240216 | 125400 | 1125181180 | 16460 | 16460 | 16460 | 16460 | 1 |
| 395 | 20240216 | 125300 | 1125164720 | 16440 | 16440 | 16440 | 16440 | 29 |
| 396 | 20240216 | 125200 | 1124687960 | 16470 | 16470 | 16470 | 16470 | 20 |
| 397 | 20240216 | 125100 | 1124358560 | 16480 | 16480 | 16480 | 16480 | 0 |
| 398 | 20240216 | 125000 | 1124358560 | 16480 | 16480 | 16480 | 16480 | 0 |
| 399 | 20240216 | 124900 | 1124358560 | 16480 | 16480 | 16480 | 16480 | 0 |
| 400 | 20240216 | 124800 | 1124358560 | 16480 | 16480 | 16480 | 16480 | 20 |
| 401 | 20240216 | 124700 | 1124028960 | 16430 | 16430 | 16430 | 16430 | 38 |
| 402 | 20240216 | 124600 | 1123404620 | 16430 | 16430 | 16430 | 16430 | 2 |
| 403 | 20240216 | 124500 | 1123371760 | 16490 | 16490 | 16490 | 16490 | 0 |
| 404 | 20240216 | 124400 | 1123371760 | 16490 | 16440 | 16490 | 16430 | 86 |
| 405 | 20240216 | 124300 | 1121957160 | 16490 | 16490 | 16490 | 16490 | 330 |
| 406 | 20240216 | 124200 | 1116515460 | 16490 | 16490 | 16490 | 16490 | 0 |
| 407 | 20240216 | 124100 | 1116515460 | 16490 | 16490 | 16490 | 16490 | 0 |
| 408 | 20240216 | 124000 | 1116515460 | 16490 | 16490 | 16490 | 16490 | 20 |
| 409 | 20240216 | 123900 | 1116185660 | 16440 | 16450 | 16450 | 16440 | 3 |
| 410 | 20240216 | 123800 | 1116136330 | 16500 | 16500 | 16500 | 16500 | 1 |
| 411 | 20240216 | 123700 | 1116119830 | 16490 | 16490 | 16490 | 16490 | 27 |
| 412 | 20240216 | 123600 | 1115674600 | 16440 | 16440 | 16440 | 16440 | 0 |
| 413 | 20240216 | 123500 | 1115674600 | 16440 | 16440 | 16440 | 16440 | 10 |
| 414 | 20240216 | 123400 | 1115510200 | 16440 | 16440 | 16440 | 16440 | 22 |
| 415 | 20240216 | 123300 | 1115148520 | 16440 | 16440 | 16480 | 16440 | 45 |
| 416 | 20240216 | 123200 | 1114407880 | 16440 | 16450 | 16450 | 16440 | 106 |
| 417 | 20240216 | 123100 | 1112664200 | 16450 | 16450 | 16450 | 16450 | 2 |
| 418 | 20240216 | 123000 | 1112631300 | 16500 | 16490 | 16500 | 16490 | 19 |
| 419 | 20240216 | 122900 | 1112317820 | 16500 | 16450 | 16500 | 16440 | 60 |
| 420 | 20240216 | 122800 | 1111330080 | 16450 | 16450 | 16450 | 16450 | 0 |
| 421 | 20240216 | 122700 | 1111330080 | 16450 | 16450 | 16450 | 16450 | 87 |
| 422 | 20240216 | 122600 | 1109898930 | 16500 | 16450 | 16500 | 16450 | 51 |
| 423 | 20240216 | 122500 | 1109057600 | 16450 | 16450 | 16500 | 16450 | 47 |
| 424 | 20240216 | 122400 | 1108283450 | 16460 | 16480 | 16480 | 16460 | 79 |
| 425 | 20240216 | 122300 | 1106982300 | 16480 | 16480 | 16480 | 16480 | 20 |
| 426 | 20240216 | 122200 | 1106652700 | 16480 | 16480 | 16480 | 16480 | 0 |
| 427 | 20240216 | 122100 | 1106652700 | 16480 | 16480 | 16480 | 16480 | 2 |
| 428 | 20240216 | 122000 | 1106619740 | 16460 | 16460 | 16460 | 16460 | 3 |
| 429 | 20240216 | 121900 | 1106570360 | 16460 | 16460 | 16460 | 16460 | 3 |
| 430 | 20240216 | 121800 | 1106520980 | 16460 | 16460 | 16460 | 16460 | 26 |
| 431 | 20240216 | 121700 | 1106093020 | 16490 | 16490 | 16490 | 16490 | 20 |
| 432 | 20240216 | 121600 | 1105763220 | 16450 | 16450 | 16450 | 16450 | 0 |
| 433 | 20240216 | 121500 | 1105763220 | 16450 | 16450 | 16450 | 16450 | 0 |
| 434 | 20240216 | 121400 | 1105763220 | 16450 | 16450 | 16500 | 16450 | 69 |
| 435 | 20240216 | 121300 | 1104627170 | 16450 | 16450 | 16450 | 16450 | 39 |
| 436 | 20240216 | 121200 | 1103985620 | 16450 | 16470 | 16470 | 16450 | 35 |
| 437 | 20240216 | 121100 | 1103409840 | 16470 | 16510 | 16510 | 16470 | 408 |
| 438 | 20240216 | 121000 | 1096680300 | 16560 | 16560 | 16560 | 16560 | 20 |
| 439 | 20240216 | 120900 | 1096349100 | 16550 | 16550 | 16550 | 16550 | 0 |
| 440 | 20240216 | 120800 | 1096349100 | 16550 | 16550 | 16550 | 16550 | 0 |
| 441 | 20240216 | 120700 | 1096349100 | 16550 | 16550 | 16550 | 16550 | 0 |
| 442 | 20240216 | 120600 | 1096349100 | 16550 | 16510 | 16550 | 16510 | 25 |
| 443 | 20240216 | 120500 | 1095935550 | 16510 | 16510 | 16570 | 16510 | 140 |
| 444 | 20240216 | 120400 | 1093624040 | 16510 | 16510 | 16510 | 16510 | 0 |
| 445 | 20240216 | 120300 | 1093624040 | 16510 | 16510 | 16510 | 16510 | 0 |
| 446 | 20240216 | 120200 | 1093624040 | 16510 | 16570 | 16570 | 16510 | 26 |
| 447 | 20240216 | 120100 | 1093193520 | 16580 | 16580 | 16580 | 16580 | 0 |
| 448 | 20240216 | 120000 | 1093193520 | 16580 | 16580 | 16580 | 16580 | 166 |
| 449 | 20240216 | 115900 | 1090441240 | 16580 | 16580 | 16580 | 16580 | 0 |
| 450 | 20240216 | 115800 | 1090441240 | 16580 | 16510 | 16580 | 16510 | 22 |
| 451 | 20240216 | 115700 | 1090076620 | 16560 | 16560 | 16560 | 16560 | 0 |
| 452 | 20240216 | 115600 | 1090076620 | 16560 | 16560 | 16560 | 16560 | 0 |
| 453 | 20240216 | 115500 | 1090076620 | 16560 | 16550 | 16560 | 16550 | 44 |
| 454 | 20240216 | 115400 | 1089348220 | 16560 | 16560 | 16560 | 16560 | 0 |
| 455 | 20240216 | 115300 | 1089348220 | 16560 | 16560 | 16560 | 16560 | 0 |
| 456 | 20240216 | 115200 | 1089348220 | 16560 | 16520 | 16560 | 16520 | 53 |
| 457 | 20240216 | 115100 | 1088470740 | 16520 | 16560 | 16560 | 16520 | 22 |
| 458 | 20240216 | 115000 | 1088106500 | 16560 | 16560 | 16560 | 16560 | 0 |
| 459 | 20240216 | 114900 | 1088106500 | 16560 | 16560 | 16560 | 16560 | 2 |
| 460 | 20240216 | 114800 | 1088073380 | 16560 | 16560 | 16560 | 16560 | 1 |
| 461 | 20240216 | 114700 | 1088056820 | 16570 | 16520 | 16570 | 16520 | 22 |
| 462 | 20240216 | 114600 | 1087692570 | 16570 | 16570 | 16570 | 16570 | 48 |
| 463 | 20240216 | 114500 | 1086897210 | 16510 | 16510 | 16510 | 16510 | 26 |
| 464 | 20240216 | 114400 | 1086467950 | 16570 | 16570 | 16570 | 16570 | 0 |
| 465 | 20240216 | 114300 | 1086467950 | 16570 | 16570 | 16570 | 16570 | 20 |
| 466 | 20240216 | 114200 | 1086136550 | 16550 | 16550 | 16550 | 16550 | 0 |
| 467 | 20240216 | 114100 | 1086136550 | 16550 | 16550 | 16550 | 16550 | 1 |
| 468 | 20240216 | 114000 | 1086120000 | 16560 | 16560 | 16560 | 16560 | 18 |
| 469 | 20240216 | 113900 | 1085821920 | 16560 | 16560 | 16560 | 16560 | 20 |
| 470 | 20240216 | 113800 | 1085490720 | 16510 | 16510 | 16510 | 16510 | 24 |
| 471 | 20240216 | 113700 | 1085094480 | 16570 | 16570 | 16570 | 16570 | 0 |
| 472 | 20240216 | 113600 | 1085094480 | 16570 | 16570 | 16570 | 16570 | 20 |
| 473 | 20240216 | 113500 | 1084763080 | 16550 | 16550 | 16550 | 16550 | 0 |
| 474 | 20240216 | 113400 | 1084763080 | 16550 | 16550 | 16550 | 16550 | 0 |
| 475 | 20240216 | 113300 | 1084763080 | 16550 | 16510 | 16550 | 16510 | 4 |
| 476 | 20240216 | 113200 | 1084697000 | 16560 | 16560 | 16560 | 16560 | 20 |
| 477 | 20240216 | 113100 | 1084365800 | 16510 | 16510 | 16510 | 16510 | 26 |
| 478 | 20240216 | 113000 | 1083936540 | 16560 | 16560 | 16560 | 16560 | 0 |
| 479 | 20240216 | 112900 | 1083936540 | 16560 | 16560 | 16560 | 16560 | 0 |
| 480 | 20240216 | 112800 | 1083936540 | 16560 | 16560 | 16560 | 16560 | 20 |
| 481 | 20240216 | 112700 | 1083605340 | 16510 | 16510 | 16510 | 16510 | 0 |
| 482 | 20240216 | 112600 | 1083605340 | 16510 | 16560 | 16560 | 16510 | 13 |
| 483 | 20240216 | 112500 | 1083390660 | 16570 | 16570 | 16570 | 16570 | 0 |
| 484 | 20240216 | 112400 | 1083390660 | 16570 | 16510 | 16570 | 16510 | 22 |
| 485 | 20240216 | 112300 | 1083026240 | 16580 | 16510 | 16580 | 16510 | 715 |
| 486 | 20240216 | 112200 | 1071174840 | 16510 | 16510 | 16510 | 16510 | 13 |
| 487 | 20240216 | 112100 | 1070960210 | 16510 | 16520 | 16520 | 16510 | 34 |
| 488 | 20240216 | 112000 | 1070398740 | 16520 | 16550 | 16550 | 16520 | 319 |
| 489 | 20240216 | 111900 | 1065119620 | 16550 | 16550 | 16550 | 16550 | 1 |
| 490 | 20240216 | 111800 | 1065103070 | 16550 | 16550 | 16550 | 16550 | 1 |
| 491 | 20240216 | 111700 | 1065086520 | 16550 | 16580 | 16580 | 16550 | 45 |
| 492 | 20240216 | 111600 | 1064341170 | 16590 | 16590 | 16590 | 16590 | 0 |
| 493 | 20240216 | 111500 | 1064341170 | 16590 | 16590 | 16590 | 16590 | 136 |
| 494 | 20240216 | 111400 | 1062084930 | 16590 | 16590 | 16590 | 16590 | 0 |
| 495 | 20240216 | 111300 | 1062084930 | 16590 | 16590 | 16590 | 16590 | 20 |
| 496 | 20240216 | 111200 | 1061753130 | 16560 | 16560 | 16560 | 16560 | 50 |
| 497 | 20240216 | 111100 | 1060925130 | 16570 | 16570 | 16570 | 16570 | 200 |
| 498 | 20240216 | 111000 | 1057611130 | 16570 | 16570 | 16570 | 16570 | 2 |
| 499 | 20240216 | 110900 | 1057577990 | 16650 | 16650 | 16650 | 16650 | 20 |
| 500 | 20240216 | 110800 | 1057244990 | 16560 | 16560 | 16560 | 16560 | 0 |
| 501 | 20240216 | 110700 | 1057244990 | 16560 | 16650 | 16710 | 16560 | 1104 |
| 502 | 20240216 | 110600 | 1038800970 | 16690 | 16570 | 16690 | 16550 | 1445 |
| 503 | 20240216 | 110500 | 1014735170 | 16570 | 16570 | 16590 | 16570 | 39 |
| 504 | 20240216 | 110400 | 1014088220 | 16570 | 16590 | 16590 | 16570 | 58 |
| 505 | 20240216 | 110300 | 1013127030 | 16590 | 16590 | 16590 | 16590 | 0 |
| 506 | 20240216 | 110200 | 1013127030 | 16590 | 16590 | 16590 | 16590 | 0 |
| 507 | 20240216 | 110100 | 1013127030 | 16590 | 16590 | 16590 | 16590 | 15 |
| 508 | 20240216 | 110000 | 1012878180 | 16580 | 16580 | 16580 | 16580 | 0 |
| 509 | 20240216 | 105900 | 1012878180 | 16580 | 16580 | 16580 | 16580 | 0 |
| 510 | 20240216 | 105800 | 1012878180 | 16580 | 16580 | 16580 | 16580 | 8 |
| 511 | 20240216 | 105700 | 1012745540 | 16580 | 16570 | 16580 | 16570 | 12 |
| 512 | 20240216 | 105600 | 1012546610 | 16570 | 16570 | 16580 | 16570 | 209 |
| 513 | 20240216 | 105500 | 1009082660 | 16570 | 16570 | 16570 | 16570 | 120 |
| 514 | 20240216 | 105400 | 1007094260 | 16570 | 16570 | 16570 | 16570 | 20 |
| 515 | 20240216 | 105300 | 1006762860 | 16490 | 16490 | 16490 | 16490 | 171 |
| 516 | 20240216 | 105200 | 1003943070 | 16490 | 16490 | 16490 | 16490 | 0 |
| 517 | 20240216 | 105100 | 1003943070 | 16490 | 16490 | 16490 | 16490 | 3 |
| 518 | 20240216 | 105000 | 1003893600 | 16480 | 16480 | 16570 | 16480 | 294 |
| 519 | 20240216 | 104900 | 999043850 | 16580 | 16580 | 16580 | 16580 | 5 |
| 520 | 20240216 | 104800 | 998960950 | 16530 | 16630 | 16630 | 16400 | 1897 |
| 521 | 20240216 | 104700 | 967573710 | 16620 | 16640 | 16640 | 16620 | 646 |
| 522 | 20240216 | 104600 | 956837150 | 16650 | 16630 | 16650 | 16630 | 46 |
| 523 | 20240216 | 104500 | 956071770 | 16630 | 16630 | 16630 | 16630 | 22 |
| 524 | 20240216 | 104400 | 955705910 | 16630 | 16630 | 16630 | 16630 | 0 |
| 525 | 20240216 | 104300 | 955705910 | 16630 | 16650 | 16650 | 16630 | 4 |
| 526 | 20240216 | 104200 | 955639350 | 16660 | 16640 | 16660 | 16630 | 36 |
| 527 | 20240216 | 104100 | 955040010 | 16670 | 16680 | 16680 | 16670 | 333 |
| 528 | 20240216 | 104000 | 949487640 | 16690 | 16690 | 16690 | 16690 | 151 |
| 529 | 20240216 | 103900 | 946967450 | 16740 | 16740 | 16740 | 16740 | 0 |
| 530 | 20240216 | 103800 | 946967450 | 16740 | 16690 | 16740 | 16690 | 24 |
| 531 | 20240216 | 103700 | 946565890 | 16690 | 16690 | 16690 | 16690 | 34 |
| 532 | 20240216 | 103600 | 945998430 | 16690 | 16690 | 16690 | 16690 | 55 |
| 533 | 20240216 | 103500 | 945080480 | 16690 | 16710 | 16730 | 16690 | 1322 |
| 534 | 20240216 | 103400 | 922987190 | 16710 | 16710 | 16710 | 16710 | 130 |
| 535 | 20240216 | 103300 | 920814890 | 16710 | 16710 | 16710 | 16690 | 246 |
| 536 | 20240216 | 103200 | 916706550 | 16730 | 16790 | 16790 | 16730 | 305 |
| 537 | 20240216 | 103100 | 911594300 | 16800 | 16740 | 16800 | 16740 | 65 |
| 538 | 20240216 | 103000 | 910505000 | 16790 | 16790 | 16790 | 16790 | 0 |
| 539 | 20240216 | 102900 | 910505000 | 16790 | 16790 | 16790 | 16790 | 80 |
| 540 | 20240216 | 102800 | 909161800 | 16830 | 16830 | 16830 | 16830 | 62 |
| 541 | 20240216 | 102700 | 908118340 | 16840 | 16780 | 16840 | 16780 | 649 |
| 542 | 20240216 | 102600 | 897202930 | 16780 | 16780 | 16780 | 16780 | 100 |
| 543 | 20240216 | 102500 | 895524930 | 16780 | 16730 | 16780 | 16730 | 69 |
| 544 | 20240216 | 102400 | 894367860 | 16730 | 16750 | 16790 | 16730 | 487 |
| 545 | 20240216 | 102300 | 886215610 | 16790 | 16740 | 16790 | 16740 | 218 |
| 546 | 20240216 | 102200 | 882565290 | 16740 | 16800 | 16830 | 16740 | 2029 |
| 547 | 20240216 | 102100 | 848517050 | 16790 | 16730 | 16790 | 16730 | 3348 |
| 548 | 20240216 | 102000 | 792387620 | 16730 | 16730 | 16730 | 16730 | 284 |
| 549 | 20240216 | 101900 | 787636300 | 16730 | 16700 | 16730 | 16700 | 287 |
| 550 | 20240216 | 101800 | 782842800 | 16690 | 16670 | 16690 | 16670 | 383 |
| 551 | 20240216 | 101700 | 776458070 | 16640 | 16610 | 16640 | 16610 | 454 |
| 552 | 20240216 | 101600 | 768905830 | 16600 | 16590 | 16600 | 16560 | 54 |
| 553 | 20240216 | 101500 | 768009710 | 16590 | 16590 | 16590 | 16590 | 1 |
| 554 | 20240216 | 101400 | 767993120 | 16590 | 16590 | 16590 | 16590 | 20 |
| 555 | 20240216 | 101300 | 767661320 | 16590 | 16590 | 16590 | 16590 | 52 |
| 556 | 20240216 | 101200 | 766798640 | 16590 | 16600 | 16600 | 16590 | 70 |
| 557 | 20240216 | 101100 | 765637140 | 16600 | 16600 | 16600 | 16600 | 1 |
| 558 | 20240216 | 101000 | 765620540 | 16600 | 16600 | 16600 | 16600 | 1 |
| 559 | 20240216 | 100900 | 765603940 | 16610 | 16560 | 16610 | 16560 | 132 |
| 560 | 20240216 | 100800 | 763411520 | 16610 | 16610 | 16610 | 16610 | 20 |
| 561 | 20240216 | 100700 | 763079320 | 16540 | 16540 | 16540 | 16540 | 45 |
| 562 | 20240216 | 100600 | 762335020 | 16600 | 16600 | 16600 | 16600 | 60 |
| 563 | 20240216 | 100500 | 761339020 | 16600 | 16600 | 16600 | 16600 | 6 |
| 564 | 20240216 | 100400 | 761239420 | 16600 | 16600 | 16600 | 16600 | 20 |
| 565 | 20240216 | 100300 | 760907420 | 16530 | 16530 | 16530 | 16530 | 0 |
| 566 | 20240216 | 100200 | 760907420 | 16530 | 16600 | 16600 | 16530 | 307 |
| 567 | 20240216 | 100100 | 755811710 | 16590 | 16590 | 16590 | 16590 | 200 |
| 568 | 20240216 | 100000 | 752493710 | 16590 | 16590 | 16590 | 16530 | 22 |
| 569 | 20240216 | 095900 | 752128790 | 16580 | 16580 | 16580 | 16580 | 9 |
| 570 | 20240216 | 095800 | 751979570 | 16580 | 16580 | 16580 | 16580 | 1 |
| 571 | 20240216 | 095700 | 751962990 | 16590 | 16590 | 16590 | 16590 | 20 |
| 572 | 20240216 | 095600 | 751631190 | 16530 | 16530 | 16530 | 16530 | 156 |
| 573 | 20240216 | 095500 | 749052510 | 16530 | 16610 | 16610 | 16500 | 4993 |
| 574 | 20240216 | 095400 | 666636620 | 16560 | 16560 | 16560 | 16560 | 67 |
| 575 | 20240216 | 095300 | 665527100 | 16560 | 16610 | 16610 | 16560 | 48 |
| 576 | 20240216 | 095200 | 664731220 | 16560 | 16530 | 16560 | 16530 | 220 |
| 577 | 20240216 | 095100 | 661093300 | 16530 | 16580 | 16580 | 16530 | 114 |
| 578 | 20240216 | 095000 | 659203850 | 16630 | 16630 | 16630 | 16630 | 100 |
| 579 | 20240216 | 094900 | 657540850 | 16630 | 16570 | 16630 | 16570 | 28 |
| 580 | 20240216 | 094800 | 657075690 | 16610 | 16620 | 16620 | 16610 | 101 |
| 581 | 20240216 | 094700 | 655397830 | 16640 | 16650 | 16650 | 16640 | 1013 |
| 582 | 20240216 | 094600 | 638540830 | 16670 | 16670 | 16700 | 16670 | 567 |
| 583 | 20240216 | 094500 | 629083050 | 16700 | 16660 | 16700 | 16650 | 1495 |
| 584 | 20240216 | 094400 | 604180300 | 16700 | 16700 | 16700 | 16700 | 30 |
| 585 | 20240216 | 094300 | 603679300 | 16700 | 16700 | 16700 | 16700 | 48 |
| 586 | 20240216 | 094200 | 602877700 | 16750 | 16750 | 16750 | 16740 | 227 |
| 587 | 20240216 | 094100 | 599076170 | 16750 | 16740 | 16760 | 16740 | 98 |
| 588 | 20240216 | 094000 | 597434860 | 16760 | 16710 | 16760 | 16700 | 636 |
| 589 | 20240216 | 093900 | 586790310 | 16750 | 16690 | 16750 | 16690 | 1090 |
| 590 | 20240216 | 093800 | 568590540 | 16680 | 16620 | 16690 | 16620 | 641 |
| 591 | 20240216 | 093700 | 557919210 | 16630 | 16630 | 16630 | 16630 | 0 |
| 592 | 20240216 | 093600 | 557919210 | 16630 | 16630 | 16630 | 16630 | 15 |
| 593 | 20240216 | 093500 | 557669760 | 16630 | 16630 | 16630 | 16630 | 0 |
| 594 | 20240216 | 093400 | 557669760 | 16630 | 16580 | 16630 | 16580 | 51 |
| 595 | 20240216 | 093300 | 556821680 | 16580 | 16620 | 16620 | 16580 | 243 |
| 596 | 20240216 | 093200 | 552785780 | 16660 | 16650 | 16660 | 16650 | 502 |
| 597 | 20240216 | 093100 | 544427460 | 16660 | 16660 | 16660 | 16660 | 122 |
| 598 | 20240216 | 093000 | 542394940 | 16700 | 16650 | 16700 | 16650 | 1128 |
| 599 | 20240216 | 092900 | 523573040 | 16600 | 16600 | 16600 | 16600 | 952 |
| 600 | 20240216 | 092800 | 507769840 | 16580 | 16450 | 16580 | 16450 | 1278 |
| 601 | 20240216 | 092700 | 486626640 | 16430 | 16420 | 16470 | 16420 | 1111 |
| 602 | 20240216 | 092600 | 468365310 | 16430 | 16400 | 16430 | 16400 | 227 |
| 603 | 20240216 | 092500 | 464641910 | 16400 | 16430 | 16430 | 16400 | 860 |
| 604 | 20240216 | 092400 | 450518390 | 16430 | 16440 | 16440 | 16430 | 305 |
| 605 | 20240216 | 092300 | 445504930 | 16460 | 16460 | 16460 | 16460 | 15 |
| 606 | 20240216 | 092200 | 445258030 | 16460 | 16440 | 16460 | 16430 | 430 |
| 607 | 20240216 | 092100 | 438191230 | 16430 | 16440 | 16440 | 16430 | 80 |
| 608 | 20240216 | 092000 | 436876600 | 16440 | 16450 | 16450 | 16440 | 406 |
| 609 | 20240216 | 091900 | 430198990 | 16450 | 16450 | 16450 | 16450 | 10 |
| 610 | 20240216 | 091800 | 430034490 | 16540 | 16460 | 16540 | 16450 | 169 |
| 611 | 20240216 | 091700 | 427251160 | 16460 | 16460 | 16460 | 16460 | 5 |
| 612 | 20240216 | 091600 | 427168860 | 16500 | 16450 | 16500 | 16450 | 208 |
| 613 | 20240216 | 091500 | 423737360 | 16500 | 16480 | 16500 | 16480 | 105 |
| 614 | 20240216 | 091400 | 422006860 | 16440 | 16490 | 16490 | 16440 | 75 |
| 615 | 20240216 | 091300 | 420771170 | 16580 | 16500 | 16580 | 16500 | 280 |
| 616 | 20240216 | 091200 | 416146970 | 16510 | 16500 | 16510 | 16500 | 67 |
| 617 | 20240216 | 091100 | 415041210 | 16500 | 16510 | 16520 | 16500 | 462 |
| 618 | 20240216 | 091000 | 407413760 | 16510 | 16520 | 16580 | 16510 | 514 |
| 619 | 20240216 | 090900 | 398924740 | 16510 | 16580 | 16590 | 16510 | 538 |
| 620 | 20240216 | 090800 | 390025390 | 16590 | 16640 | 16640 | 16580 | 3036 |
| 621 | 20240216 | 090700 | 339566900 | 16650 | 16650 | 16690 | 16650 | 967 |
| 622 | 20240216 | 090600 | 323458150 | 16670 | 16670 | 16670 | 16660 | 54 |
| 623 | 20240216 | 090500 | 322558070 | 16700 | 16740 | 16750 | 16700 | 187 |
| 624 | 20240216 | 090400 | 319426420 | 16700 | 16700 | 16740 | 16650 | 2855 |
| 625 | 20240216 | 090300 | 271742220 | 16710 | 16750 | 16790 | 16710 | 894 |
| 626 | 20240216 | 090200 | 256782630 | 16750 | 16700 | 16850 | 16700 | 4766 |
| 627 | 20240216 | 090100 | 176736170 | 16700 | 16500 | 16750 | 16500 | 5721 |
| 628 | 20240216 | 090000 | 81626750 | 16550 | 16290 | 16550 | 16290 | 4978 |