31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 194200 | 786483600 | 5480 | 5480 | 5480 | 5480 | 3331 |
| 3 | 20240216 | 194100 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 4 | 20240216 | 194000 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 5 | 20240216 | 193900 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 6 | 20240216 | 193800 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 7 | 20240216 | 193700 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 8 | 20240216 | 193600 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 9 | 20240216 | 193500 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 10 | 20240216 | 193400 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 11 | 20240216 | 193300 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 12 | 20240216 | 193200 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 13 | 20240216 | 193100 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 14 | 20240216 | 193000 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 15 | 20240216 | 192900 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 16 | 20240216 | 192800 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 17 | 20240216 | 192700 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 18 | 20240216 | 192600 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 19 | 20240216 | 192500 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 20 | 20240216 | 192400 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 21 | 20240216 | 192300 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 22 | 20240216 | 192200 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 23 | 20240216 | 192100 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 24 | 20240216 | 192000 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 25 | 20240216 | 191900 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 26 | 20240216 | 191800 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 27 | 20240216 | 191700 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 28 | 20240216 | 191600 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 29 | 20240216 | 191500 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 30 | 20240216 | 191400 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 31 | 20240216 | 191300 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 32 | 20240216 | 191200 | 786483600 | 5480 | 5480 | 5480 | 5480 | 3331 |
| 33 | 20240216 | 191100 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 34 | 20240216 | 191000 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 35 | 20240216 | 190900 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 36 | 20240216 | 190800 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 37 | 20240216 | 190700 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 38 | 20240216 | 190600 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 39 | 20240216 | 190500 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 40 | 20240216 | 190400 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 41 | 20240216 | 190300 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 42 | 20240216 | 190200 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 43 | 20240216 | 190100 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 44 | 20240216 | 190000 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 45 | 20240216 | 185900 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 46 | 20240216 | 185800 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 47 | 20240216 | 185700 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 48 | 20240216 | 185600 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 49 | 20240216 | 185500 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 50 | 20240216 | 185400 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 51 | 20240216 | 185300 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 52 | 20240216 | 185200 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 53 | 20240216 | 185100 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 54 | 20240216 | 185000 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 55 | 20240216 | 184900 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 56 | 20240216 | 184800 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 57 | 20240216 | 184700 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 58 | 20240216 | 184600 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 59 | 20240216 | 184500 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 60 | 20240216 | 184400 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 61 | 20240216 | 184300 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 62 | 20240216 | 184200 | 786483600 | 5480 | 5480 | 5480 | 5480 | 3331 |
| 63 | 20240216 | 184100 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 64 | 20240216 | 184000 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 65 | 20240216 | 183900 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 66 | 20240216 | 183800 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 67 | 20240216 | 183700 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 68 | 20240216 | 183600 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 69 | 20240216 | 183500 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 70 | 20240216 | 183400 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 71 | 20240216 | 183300 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 72 | 20240216 | 183200 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 73 | 20240216 | 183100 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 74 | 20240216 | 183000 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 75 | 20240216 | 182900 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 76 | 20240216 | 182800 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 77 | 20240216 | 182700 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 78 | 20240216 | 182600 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 79 | 20240216 | 182500 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 80 | 20240216 | 182400 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 81 | 20240216 | 182300 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 82 | 20240216 | 182200 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 83 | 20240216 | 182100 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 84 | 20240216 | 182000 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 85 | 20240216 | 181900 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 86 | 20240216 | 181800 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 87 | 20240216 | 181700 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 88 | 20240216 | 181600 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 89 | 20240216 | 181500 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 90 | 20240216 | 181400 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 91 | 20240216 | 181300 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 92 | 20240216 | 181200 | 786483600 | 5480 | 5480 | 5480 | 5480 | 3331 |
| 93 | 20240216 | 181100 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 94 | 20240216 | 181000 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 95 | 20240216 | 180900 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 96 | 20240216 | 180800 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 97 | 20240216 | 180700 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 98 | 20240216 | 180600 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 99 | 20240216 | 180500 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 100 | 20240216 | 180400 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 101 | 20240216 | 180300 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 102 | 20240216 | 180200 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 103 | 20240216 | 180100 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 104 | 20240216 | 180000 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 105 | 20240216 | 175900 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 106 | 20240216 | 175800 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 107 | 20240216 | 175700 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 108 | 20240216 | 175600 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 109 | 20240216 | 175500 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 110 | 20240216 | 175400 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 111 | 20240216 | 175300 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 112 | 20240216 | 175200 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 113 | 20240216 | 175100 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 114 | 20240216 | 175000 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 115 | 20240216 | 174900 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 116 | 20240216 | 174800 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 117 | 20240216 | 174700 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 118 | 20240216 | 174600 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 119 | 20240216 | 174500 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 120 | 20240216 | 174400 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 121 | 20240216 | 174300 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 122 | 20240216 | 174200 | 786483600 | 5480 | 5480 | 5480 | 5480 | 3331 |
| 123 | 20240216 | 174100 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 124 | 20240216 | 174000 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 125 | 20240216 | 173900 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 126 | 20240216 | 173800 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 127 | 20240216 | 173700 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 128 | 20240216 | 173600 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 129 | 20240216 | 173500 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 130 | 20240216 | 173400 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 131 | 20240216 | 173300 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 132 | 20240216 | 173200 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 133 | 20240216 | 173100 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 134 | 20240216 | 173000 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 135 | 20240216 | 172900 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 136 | 20240216 | 172800 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 137 | 20240216 | 172700 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 138 | 20240216 | 172600 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 139 | 20240216 | 172500 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 140 | 20240216 | 172400 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 141 | 20240216 | 172300 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 142 | 20240216 | 172200 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 143 | 20240216 | 172100 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 144 | 20240216 | 172000 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 145 | 20240216 | 171900 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 146 | 20240216 | 171800 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 147 | 20240216 | 171700 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 148 | 20240216 | 171600 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 149 | 20240216 | 171500 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 150 | 20240216 | 171400 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 151 | 20240216 | 171300 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 152 | 20240216 | 171200 | 786483600 | 5480 | 5480 | 5480 | 5480 | 3331 |
| 153 | 20240216 | 171100 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 154 | 20240216 | 171000 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 155 | 20240216 | 170900 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 156 | 20240216 | 170800 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 157 | 20240216 | 170700 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 158 | 20240216 | 170600 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 159 | 20240216 | 170500 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 160 | 20240216 | 170400 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 161 | 20240216 | 170300 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 162 | 20240216 | 170200 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 163 | 20240216 | 170100 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 164 | 20240216 | 170000 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 165 | 20240216 | 165900 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 166 | 20240216 | 165800 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 167 | 20240216 | 165700 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 168 | 20240216 | 165600 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 169 | 20240216 | 165500 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 170 | 20240216 | 165400 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 171 | 20240216 | 165300 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 172 | 20240216 | 165200 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 173 | 20240216 | 165100 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 174 | 20240216 | 165000 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 175 | 20240216 | 164900 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 176 | 20240216 | 164800 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 177 | 20240216 | 164700 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 178 | 20240216 | 164600 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 179 | 20240216 | 164500 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 180 | 20240216 | 164400 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 181 | 20240216 | 164300 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 182 | 20240216 | 164200 | 786483600 | 5480 | 5480 | 5480 | 5480 | 3331 |
| 183 | 20240216 | 164100 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 184 | 20240216 | 164000 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 185 | 20240216 | 163900 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 186 | 20240216 | 163800 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 187 | 20240216 | 163700 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 188 | 20240216 | 163600 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 189 | 20240216 | 163500 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 190 | 20240216 | 163400 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 191 | 20240216 | 163300 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 192 | 20240216 | 163200 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 193 | 20240216 | 163100 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 194 | 20240216 | 163000 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 195 | 20240216 | 162900 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 196 | 20240216 | 162800 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 197 | 20240216 | 162700 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 198 | 20240216 | 162600 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 199 | 20240216 | 162500 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 200 | 20240216 | 162400 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 201 | 20240216 | 162300 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 202 | 20240216 | 162200 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 203 | 20240216 | 162100 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 204 | 20240216 | 162000 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 205 | 20240216 | 161900 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 206 | 20240216 | 161800 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 207 | 20240216 | 161700 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 208 | 20240216 | 161600 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 209 | 20240216 | 161500 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 210 | 20240216 | 161400 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 211 | 20240216 | 161300 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 212 | 20240216 | 161200 | 786483600 | 5480 | 5480 | 5480 | 5480 | 3331 |
| 213 | 20240216 | 161100 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 214 | 20240216 | 161000 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 215 | 20240216 | 160900 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 216 | 20240216 | 160800 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 217 | 20240216 | 160700 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 218 | 20240216 | 160600 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 219 | 20240216 | 160500 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 220 | 20240216 | 160400 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 221 | 20240216 | 160300 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 222 | 20240216 | 160200 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 223 | 20240216 | 160100 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 224 | 20240216 | 160000 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 225 | 20240216 | 155900 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 226 | 20240216 | 155800 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 227 | 20240216 | 155700 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 228 | 20240216 | 155600 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 229 | 20240216 | 155500 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 230 | 20240216 | 155400 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 231 | 20240216 | 155300 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 232 | 20240216 | 155200 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 233 | 20240216 | 155100 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 234 | 20240216 | 155000 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 235 | 20240216 | 154900 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 236 | 20240216 | 154800 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 237 | 20240216 | 154700 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 238 | 20240216 | 154600 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 239 | 20240216 | 154500 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 240 | 20240216 | 154400 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 241 | 20240216 | 154300 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 242 | 20240216 | 154200 | 786483600 | 5480 | 5480 | 5480 | 5480 | 3331 |
| 243 | 20240216 | 154100 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 244 | 20240216 | 154000 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 245 | 20240216 | 153900 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 246 | 20240216 | 153800 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 247 | 20240216 | 153700 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 248 | 20240216 | 153600 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 249 | 20240216 | 153500 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 250 | 20240216 | 153400 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 251 | 20240216 | 153300 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 252 | 20240216 | 153200 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 253 | 20240216 | 153100 | 786483600 | 5480 | 5480 | 5480 | 5480 | 0 |
| 254 | 20240216 | 153000 | 786483600 | 5480 | 5480 | 5480 | 5480 | 3331 |
| 255 | 20240216 | 152900 | 768229720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 256 | 20240216 | 152800 | 768229720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 257 | 20240216 | 152700 | 768229720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 258 | 20240216 | 152600 | 768229720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 259 | 20240216 | 152500 | 768229720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 260 | 20240216 | 152400 | 768229720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 261 | 20240216 | 152300 | 768229720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 262 | 20240216 | 152200 | 768229720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 263 | 20240216 | 152100 | 768229720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 264 | 20240216 | 152000 | 768229720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 265 | 20240216 | 151900 | 768229720 | 5500 | 5500 | 5500 | 5490 | 82 |
| 266 | 20240216 | 151800 | 767779120 | 5500 | 5490 | 5500 | 5460 | 95 |
| 267 | 20240216 | 151700 | 767258880 | 5500 | 5480 | 5500 | 5460 | 1816 |
| 268 | 20240216 | 151600 | 757296270 | 5530 | 5490 | 5530 | 5490 | 114 |
| 269 | 20240216 | 151500 | 756670250 | 5530 | 5510 | 5530 | 5510 | 9 |
| 270 | 20240216 | 151400 | 756620640 | 5490 | 5490 | 5490 | 5490 | 0 |
| 271 | 20240216 | 151300 | 756620640 | 5490 | 5500 | 5500 | 5490 | 1396 |
| 272 | 20240216 | 151200 | 748955500 | 5500 | 5500 | 5500 | 5500 | 1 |
| 273 | 20240216 | 151100 | 748950000 | 5540 | 5530 | 5540 | 5530 | 235 |
| 274 | 20240216 | 151000 | 747650240 | 5530 | 5530 | 5540 | 5480 | 572 |
| 275 | 20240216 | 150900 | 744508990 | 5540 | 5510 | 5540 | 5510 | 1000 |
| 276 | 20240216 | 150800 | 738982110 | 5510 | 5500 | 5510 | 5500 | 368 |
| 277 | 20240216 | 150700 | 736958100 | 5500 | 5500 | 5500 | 5500 | 150 |
| 278 | 20240216 | 150600 | 736133100 | 5500 | 5500 | 5500 | 5500 | 23 |
| 279 | 20240216 | 150500 | 736006600 | 5500 | 5500 | 5500 | 5500 | 5 |
| 280 | 20240216 | 150400 | 735979100 | 5500 | 5500 | 5500 | 5500 | 0 |
| 281 | 20240216 | 150300 | 735979100 | 5500 | 5490 | 5500 | 5490 | 178 |
| 282 | 20240216 | 150200 | 735001860 | 5480 | 5480 | 5480 | 5480 | 62 |
| 283 | 20240216 | 150100 | 734662100 | 5490 | 5480 | 5490 | 5480 | 30 |
| 284 | 20240216 | 150000 | 734497600 | 5490 | 5490 | 5490 | 5480 | 250 |
| 285 | 20240216 | 145900 | 733125820 | 5490 | 5490 | 5490 | 5490 | 138 |
| 286 | 20240216 | 145800 | 732368200 | 5480 | 5480 | 5480 | 5480 | 1 |
| 287 | 20240216 | 145700 | 732362720 | 5490 | 5490 | 5490 | 5480 | 4 |
| 288 | 20240216 | 145600 | 732340770 | 5480 | 5470 | 5480 | 5470 | 260 |
| 289 | 20240216 | 145500 | 730915990 | 5490 | 5490 | 5490 | 5490 | 1 |
| 290 | 20240216 | 145400 | 730910500 | 5470 | 5490 | 5490 | 5470 | 2 |
| 291 | 20240216 | 145300 | 730899540 | 5490 | 5490 | 5490 | 5490 | 1 |
| 292 | 20240216 | 145200 | 730894050 | 5480 | 5480 | 5480 | 5480 | 0 |
| 293 | 20240216 | 145100 | 730894050 | 5480 | 5480 | 5480 | 5480 | 10 |
| 294 | 20240216 | 145000 | 730839250 | 5490 | 5490 | 5490 | 5490 | 1000 |
| 295 | 20240216 | 144900 | 725349250 | 5490 | 5490 | 5490 | 5490 | 1 |
| 296 | 20240216 | 144800 | 725343760 | 5470 | 5480 | 5480 | 5470 | 251 |
| 297 | 20240216 | 144700 | 723970780 | 5490 | 5490 | 5490 | 5490 | 0 |
| 298 | 20240216 | 144600 | 723970780 | 5490 | 5480 | 5490 | 5480 | 9 |
| 299 | 20240216 | 144500 | 723921390 | 5480 | 5490 | 5490 | 5480 | 185 |
| 300 | 20240216 | 144400 | 722907570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 301 | 20240216 | 144300 | 722907570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 302 | 20240216 | 144200 | 722907570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 303 | 20240216 | 144100 | 722907570 | 5490 | 5470 | 5490 | 5470 | 35 |
| 304 | 20240216 | 144000 | 722715460 | 5490 | 5470 | 5490 | 5460 | 1421 |
| 305 | 20240216 | 143900 | 714949380 | 5490 | 5480 | 5490 | 5470 | 1001 |
| 306 | 20240216 | 143800 | 709467430 | 5490 | 5480 | 5490 | 5480 | 5 |
| 307 | 20240216 | 143700 | 709440000 | 5480 | 5480 | 5480 | 5480 | 1 |
| 308 | 20240216 | 143600 | 709434520 | 5490 | 5490 | 5490 | 5490 | 18 |
| 309 | 20240216 | 143500 | 709335700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 310 | 20240216 | 143400 | 709335700 | 5490 | 5490 | 5490 | 5480 | 43 |
| 311 | 20240216 | 143300 | 709099640 | 5490 | 5480 | 5490 | 5480 | 25 |
| 312 | 20240216 | 143200 | 708962630 | 5490 | 5490 | 5490 | 5490 | 4 |
| 313 | 20240216 | 143100 | 708940670 | 5490 | 5480 | 5490 | 5480 | 8 |
| 314 | 20240216 | 143000 | 708896810 | 5490 | 5480 | 5490 | 5480 | 222 |
| 315 | 20240216 | 142900 | 707680240 | 5480 | 5480 | 5480 | 5480 | 78 |
| 316 | 20240216 | 142800 | 707252800 | 5480 | 5480 | 5480 | 5480 | 104 |
| 317 | 20240216 | 142700 | 706682880 | 5480 | 5480 | 5480 | 5480 | 7 |
| 318 | 20240216 | 142600 | 706644520 | 5490 | 5490 | 5490 | 5490 | 0 |
| 319 | 20240216 | 142500 | 706644520 | 5490 | 5490 | 5490 | 5490 | 260 |
| 320 | 20240216 | 142400 | 705217120 | 5500 | 5500 | 5500 | 5500 | 0 |
| 321 | 20240216 | 142300 | 705217120 | 5500 | 5500 | 5500 | 5500 | 10 |
| 322 | 20240216 | 142200 | 705162120 | 5500 | 5500 | 5500 | 5500 | 8 |
| 323 | 20240216 | 142100 | 705118120 | 5500 | 5500 | 5500 | 5500 | 0 |
| 324 | 20240216 | 142000 | 705118120 | 5500 | 5500 | 5500 | 5480 | 103 |
| 325 | 20240216 | 141900 | 704553620 | 5500 | 5470 | 5500 | 5470 | 12 |
| 326 | 20240216 | 141800 | 704487950 | 5470 | 5470 | 5500 | 5470 | 754 |
| 327 | 20240216 | 141700 | 700363520 | 5480 | 5490 | 5490 | 5480 | 1301 |
| 328 | 20240216 | 141600 | 693233180 | 5500 | 5500 | 5500 | 5500 | 50 |
| 329 | 20240216 | 141500 | 692958180 | 5500 | 5490 | 5500 | 5490 | 31 |
| 330 | 20240216 | 141400 | 692787980 | 5500 | 5500 | 5500 | 5490 | 83 |
| 331 | 20240216 | 141300 | 692332080 | 5490 | 5500 | 5500 | 5490 | 113 |
| 332 | 20240216 | 141200 | 691711670 | 5500 | 5490 | 5500 | 5490 | 159 |
| 333 | 20240216 | 141100 | 690838740 | 5510 | 5510 | 5510 | 5510 | 0 |
| 334 | 20240216 | 141000 | 690838740 | 5510 | 5500 | 5510 | 5500 | 61 |
| 335 | 20240216 | 140900 | 690503230 | 5490 | 5490 | 5490 | 5490 | 0 |
| 336 | 20240216 | 140800 | 690503230 | 5490 | 5510 | 5510 | 5490 | 250 |
| 337 | 20240216 | 140700 | 689125750 | 5510 | 5510 | 5510 | 5510 | 14 |
| 338 | 20240216 | 140600 | 689048610 | 5510 | 5510 | 5510 | 5510 | 15 |
| 339 | 20240216 | 140500 | 688965960 | 5510 | 5510 | 5510 | 5510 | 1 |
| 340 | 20240216 | 140400 | 688960450 | 5510 | 5510 | 5510 | 5510 | 0 |
| 341 | 20240216 | 140300 | 688960450 | 5510 | 5500 | 5510 | 5500 | 101 |
| 342 | 20240216 | 140200 | 688404940 | 5520 | 5520 | 5520 | 5520 | 0 |
| 343 | 20240216 | 140100 | 688404940 | 5520 | 5520 | 5520 | 5520 | 0 |
| 344 | 20240216 | 140000 | 688404940 | 5520 | 5520 | 5520 | 5520 | 10 |
| 345 | 20240216 | 135900 | 688349740 | 5530 | 5500 | 5540 | 5500 | 3125 |
| 346 | 20240216 | 135800 | 671080060 | 5470 | 5500 | 5500 | 5470 | 1229 |
| 347 | 20240216 | 135700 | 664353770 | 5480 | 5480 | 5480 | 5480 | 51 |
| 348 | 20240216 | 135600 | 664074290 | 5510 | 5490 | 5510 | 5480 | 715 |
| 349 | 20240216 | 135500 | 660148850 | 5490 | 5500 | 5500 | 5490 | 85 |
| 350 | 20240216 | 135400 | 659682190 | 5510 | 5510 | 5510 | 5510 | 6 |
| 351 | 20240216 | 135300 | 659649130 | 5510 | 5510 | 5510 | 5510 | 5 |
| 352 | 20240216 | 135200 | 659621580 | 5520 | 5480 | 5520 | 5480 | 304 |
| 353 | 20240216 | 135100 | 657953370 | 5480 | 5490 | 5490 | 5480 | 608 |
| 354 | 20240216 | 135000 | 654617010 | 5500 | 5520 | 5530 | 5500 | 2457 |
| 355 | 20240216 | 134900 | 641101670 | 5500 | 5500 | 5500 | 5500 | 1 |
| 356 | 20240216 | 134800 | 641096170 | 5530 | 5530 | 5530 | 5530 | 1 |
| 357 | 20240216 | 134700 | 641090640 | 5500 | 5510 | 5530 | 5500 | 47 |
| 358 | 20240216 | 134600 | 640832010 | 5530 | 5530 | 5530 | 5530 | 200 |
| 359 | 20240216 | 134500 | 639726010 | 5530 | 5530 | 5530 | 5530 | 0 |
| 360 | 20240216 | 134400 | 639726010 | 5530 | 5530 | 5530 | 5530 | 0 |
| 361 | 20240216 | 134300 | 639726010 | 5530 | 5530 | 5540 | 5500 | 82 |
| 362 | 20240216 | 134200 | 639272900 | 5510 | 5510 | 5510 | 5510 | 57 |
| 363 | 20240216 | 134100 | 638958830 | 5520 | 5520 | 5520 | 5520 | 1100 |
| 364 | 20240216 | 134000 | 632886830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 365 | 20240216 | 133900 | 632886830 | 5530 | 5530 | 5540 | 5530 | 42 |
| 366 | 20240216 | 133800 | 632654560 | 5540 | 5540 | 5540 | 5540 | 0 |
| 367 | 20240216 | 133700 | 632654560 | 5540 | 5530 | 5540 | 5520 | 104 |
| 368 | 20240216 | 133600 | 632079440 | 5530 | 5530 | 5530 | 5530 | 0 |
| 369 | 20240216 | 133500 | 632079440 | 5530 | 5530 | 5530 | 5530 | 949 |
| 370 | 20240216 | 133400 | 626831470 | 5530 | 5530 | 5530 | 5530 | 54 |
| 371 | 20240216 | 133300 | 626532850 | 5540 | 5540 | 5540 | 5540 | 0 |
| 372 | 20240216 | 133200 | 626532850 | 5540 | 5540 | 5540 | 5540 | 112 |
| 373 | 20240216 | 133100 | 625912370 | 5540 | 5540 | 5540 | 5540 | 31 |
| 374 | 20240216 | 133000 | 625740630 | 5540 | 5540 | 5540 | 5540 | 0 |
| 375 | 20240216 | 132900 | 625740630 | 5540 | 5540 | 5540 | 5510 | 202 |
| 376 | 20240216 | 132800 | 624622500 | 5540 | 5530 | 5540 | 5530 | 684 |
| 377 | 20240216 | 132700 | 620833150 | 5510 | 5510 | 5510 | 5510 | 183 |
| 378 | 20240216 | 132600 | 619824820 | 5540 | 5540 | 5540 | 5530 | 3 |
| 379 | 20240216 | 132500 | 619808210 | 5530 | 5530 | 5530 | 5530 | 1857 |
| 380 | 20240216 | 132400 | 609539000 | 5530 | 5510 | 5530 | 5510 | 101 |
| 381 | 20240216 | 132300 | 608981460 | 5520 | 5520 | 5520 | 5520 | 3 |
| 382 | 20240216 | 132200 | 608964900 | 5530 | 5530 | 5530 | 5530 | 1 |
| 383 | 20240216 | 132100 | 608959370 | 5510 | 5510 | 5510 | 5510 | 38 |
| 384 | 20240216 | 132000 | 608749990 | 5530 | 5530 | 5530 | 5530 | 2 |
| 385 | 20240216 | 131900 | 608738930 | 5530 | 5520 | 5530 | 5520 | 15 |
| 386 | 20240216 | 131800 | 608656120 | 5520 | 5510 | 5520 | 5510 | 1355 |
| 387 | 20240216 | 131700 | 601189520 | 5520 | 5520 | 5520 | 5520 | 1 |
| 388 | 20240216 | 131600 | 601184000 | 5520 | 5520 | 5520 | 5520 | 617 |
| 389 | 20240216 | 131500 | 597778160 | 5520 | 5520 | 5520 | 5510 | 2026 |
| 390 | 20240216 | 131400 | 586614590 | 5520 | 5520 | 5520 | 5520 | 0 |
| 391 | 20240216 | 131300 | 586614590 | 5520 | 5530 | 5530 | 5520 | 26 |
| 392 | 20240216 | 131200 | 586471010 | 5530 | 5530 | 5530 | 5530 | 2 |
| 393 | 20240216 | 131100 | 586459950 | 5510 | 5510 | 5510 | 5510 | 32 |
| 394 | 20240216 | 131000 | 586283630 | 5540 | 5520 | 5540 | 5520 | 152 |
| 395 | 20240216 | 130900 | 585443550 | 5520 | 5510 | 5540 | 5510 | 145 |
| 396 | 20240216 | 130800 | 584642830 | 5530 | 5510 | 5540 | 5510 | 975 |
| 397 | 20240216 | 130700 | 579267790 | 5510 | 5500 | 5510 | 5500 | 200 |
| 398 | 20240216 | 130600 | 578167780 | 5510 | 5510 | 5510 | 5500 | 94 |
| 399 | 20240216 | 130500 | 577650680 | 5510 | 5510 | 5510 | 5510 | 434 |
| 400 | 20240216 | 130400 | 575259340 | 5510 | 5510 | 5510 | 5500 | 758 |
| 401 | 20240216 | 130300 | 571087750 | 5510 | 5520 | 5520 | 5510 | 66 |
| 402 | 20240216 | 130200 | 570723990 | 5530 | 5540 | 5540 | 5530 | 50 |
| 403 | 20240216 | 130100 | 570447040 | 5540 | 5540 | 5540 | 5540 | 0 |
| 404 | 20240216 | 130000 | 570447040 | 5540 | 5540 | 5540 | 5540 | 0 |
| 405 | 20240216 | 125900 | 570447040 | 5540 | 5540 | 5540 | 5510 | 5 |
| 406 | 20240216 | 125800 | 570419380 | 5540 | 5540 | 5540 | 5540 | 1 |
| 407 | 20240216 | 125700 | 570413840 | 5530 | 5530 | 5530 | 5530 | 742 |
| 408 | 20240216 | 125600 | 566310580 | 5540 | 5530 | 5540 | 5500 | 247 |
| 409 | 20240216 | 125500 | 564950180 | 5510 | 5510 | 5510 | 5510 | 55 |
| 410 | 20240216 | 125400 | 564647130 | 5540 | 5540 | 5540 | 5530 | 475 |
| 411 | 20240216 | 125300 | 562019410 | 5540 | 5540 | 5540 | 5540 | 7 |
| 412 | 20240216 | 125200 | 561980630 | 5540 | 5540 | 5540 | 5510 | 339 |
| 413 | 20240216 | 125100 | 560102870 | 5540 | 5540 | 5540 | 5500 | 3 |
| 414 | 20240216 | 125000 | 560086290 | 5500 | 5500 | 5540 | 5500 | 2126 |
| 415 | 20240216 | 124900 | 548393250 | 5520 | 5540 | 5540 | 5520 | 20 |
| 416 | 20240216 | 124800 | 548282650 | 5550 | 5540 | 5550 | 5540 | 1147 |
| 417 | 20240216 | 124700 | 541928220 | 5540 | 5540 | 5540 | 5500 | 52 |
| 418 | 20240216 | 124600 | 541640450 | 5540 | 5500 | 5540 | 5500 | 458 |
| 419 | 20240216 | 124500 | 539120130 | 5540 | 5500 | 5540 | 5490 | 877 |
| 420 | 20240216 | 124400 | 534300080 | 5550 | 5550 | 5550 | 5510 | 335 |
| 421 | 20240216 | 124300 | 532453450 | 5560 | 5550 | 5560 | 5510 | 579 |
| 422 | 20240216 | 124200 | 529255510 | 5560 | 5570 | 5570 | 5520 | 1589 |
| 423 | 20240216 | 124100 | 520471880 | 5570 | 5560 | 5570 | 5530 | 4838 |
| 424 | 20240216 | 124000 | 493669380 | 5560 | 5530 | 5580 | 5520 | 1243 |
| 425 | 20240216 | 123900 | 486755240 | 5570 | 5540 | 5570 | 5500 | 4328 |
| 426 | 20240216 | 123800 | 462737910 | 5540 | 5520 | 5540 | 5520 | 1731 |
| 427 | 20240216 | 123700 | 453157080 | 5530 | 5520 | 5530 | 5520 | 1266 |
| 428 | 20240216 | 123600 | 446158920 | 5520 | 5500 | 5520 | 5500 | 3094 |
| 429 | 20240216 | 123500 | 429092680 | 5510 | 5500 | 5520 | 5500 | 1141 |
| 430 | 20240216 | 123400 | 422807370 | 5500 | 5500 | 5510 | 5500 | 1928 |
| 431 | 20240216 | 123300 | 412203360 | 5500 | 5490 | 5500 | 5470 | 856 |
| 432 | 20240216 | 123200 | 407504970 | 5490 | 5490 | 5490 | 5490 | 0 |
| 433 | 20240216 | 123100 | 407504970 | 5490 | 5490 | 5490 | 5490 | 2 |
| 434 | 20240216 | 123000 | 407493990 | 5490 | 5490 | 5490 | 5490 | 514 |
| 435 | 20240216 | 122900 | 404672130 | 5490 | 5490 | 5490 | 5490 | 35 |
| 436 | 20240216 | 122800 | 404479980 | 5490 | 5480 | 5490 | 5480 | 20 |
| 437 | 20240216 | 122700 | 404370200 | 5490 | 5490 | 5490 | 5490 | 0 |
| 438 | 20240216 | 122600 | 404370200 | 5490 | 5490 | 5490 | 5490 | 1 |
| 439 | 20240216 | 122500 | 404364710 | 5470 | 5470 | 5470 | 5470 | 944 |
| 440 | 20240216 | 122400 | 399201030 | 5470 | 5470 | 5470 | 5470 | 0 |
| 441 | 20240216 | 122300 | 399201030 | 5470 | 5470 | 5470 | 5470 | 24 |
| 442 | 20240216 | 122200 | 399069750 | 5470 | 5450 | 5470 | 5450 | 1001 |
| 443 | 20240216 | 122100 | 393614280 | 5470 | 5450 | 5470 | 5450 | 1111 |
| 444 | 20240216 | 122000 | 387557330 | 5450 | 5470 | 5470 | 5450 | 102 |
| 445 | 20240216 | 121900 | 386999430 | 5470 | 5470 | 5470 | 5470 | 0 |
| 446 | 20240216 | 121800 | 386999430 | 5470 | 5470 | 5470 | 5470 | 18 |
| 447 | 20240216 | 121700 | 386900970 | 5490 | 5480 | 5490 | 5480 | 212 |
| 448 | 20240216 | 121600 | 385737220 | 5490 | 5490 | 5490 | 5490 | 0 |
| 449 | 20240216 | 121500 | 385737220 | 5490 | 5480 | 5490 | 5480 | 93 |
| 450 | 20240216 | 121400 | 385227570 | 5480 | 5480 | 5480 | 5480 | 0 |
| 451 | 20240216 | 121300 | 385227570 | 5480 | 5480 | 5480 | 5480 | 1 |
| 452 | 20240216 | 121200 | 385222090 | 5450 | 5480 | 5480 | 5450 | 302 |
| 453 | 20240216 | 121100 | 383576160 | 5460 | 5470 | 5470 | 5460 | 515 |
| 454 | 20240216 | 121000 | 380764000 | 5480 | 5480 | 5480 | 5480 | 5 |
| 455 | 20240216 | 120900 | 380736600 | 5470 | 5480 | 5480 | 5470 | 601 |
| 456 | 20240216 | 120800 | 377448290 | 5490 | 5490 | 5490 | 5490 | 878 |
| 457 | 20240216 | 120700 | 372628070 | 5490 | 5490 | 5490 | 5490 | 1476 |
| 458 | 20240216 | 120600 | 364524830 | 5490 | 5480 | 5490 | 5480 | 1401 |
| 459 | 20240216 | 120500 | 356846760 | 5470 | 5470 | 5470 | 5470 | 0 |
| 460 | 20240216 | 120400 | 356846760 | 5470 | 5470 | 5470 | 5460 | 1047 |
| 461 | 20240216 | 120300 | 351119680 | 5460 | 5460 | 5460 | 5460 | 2241 |
| 462 | 20240216 | 120200 | 338883820 | 5460 | 5450 | 5460 | 5450 | 181 |
| 463 | 20240216 | 120100 | 337897360 | 5460 | 5450 | 5460 | 5450 | 1183 |
| 464 | 20240216 | 120000 | 331443290 | 5450 | 5450 | 5450 | 5430 | 1611 |
| 465 | 20240216 | 115900 | 322690500 | 5450 | 5450 | 5450 | 5450 | 0 |
| 466 | 20240216 | 115800 | 322690500 | 5450 | 5450 | 5450 | 5450 | 54 |
| 467 | 20240216 | 115700 | 322396200 | 5450 | 5440 | 5450 | 5440 | 469 |
| 468 | 20240216 | 115600 | 319844370 | 5440 | 5440 | 5450 | 5440 | 21 |
| 469 | 20240216 | 115500 | 319730120 | 5450 | 5440 | 5450 | 5440 | 3 |
| 470 | 20240216 | 115400 | 319713780 | 5460 | 5460 | 5460 | 5460 | 0 |
| 471 | 20240216 | 115300 | 319713780 | 5460 | 5460 | 5460 | 5440 | 20 |
| 472 | 20240216 | 115200 | 319604850 | 5450 | 5460 | 5460 | 5450 | 6 |
| 473 | 20240216 | 115100 | 319572110 | 5460 | 5440 | 5460 | 5440 | 58 |
| 474 | 20240216 | 115000 | 319256010 | 5450 | 5460 | 5460 | 5450 | 518 |
| 475 | 20240216 | 114900 | 316429230 | 5450 | 5460 | 5460 | 5450 | 372 |
| 476 | 20240216 | 114800 | 314401820 | 5450 | 5450 | 5450 | 5450 | 0 |
| 477 | 20240216 | 114700 | 314401820 | 5450 | 5460 | 5460 | 5450 | 247 |
| 478 | 20240216 | 114600 | 313054200 | 5450 | 5450 | 5450 | 5450 | 490 |
| 479 | 20240216 | 114500 | 310383700 | 5460 | 5460 | 5460 | 5460 | 0 |
| 480 | 20240216 | 114400 | 310383700 | 5460 | 5460 | 5460 | 5460 | 1 |
| 481 | 20240216 | 114300 | 310378240 | 5460 | 5460 | 5460 | 5460 | 100 |
| 482 | 20240216 | 114200 | 309832240 | 5460 | 5460 | 5460 | 5460 | 2 |
| 483 | 20240216 | 114100 | 309821320 | 5450 | 5450 | 5450 | 5450 | 10 |
| 484 | 20240216 | 114000 | 309766820 | 5460 | 5450 | 5460 | 5450 | 241 |
| 485 | 20240216 | 113900 | 308453270 | 5460 | 5460 | 5460 | 5460 | 2 |
| 486 | 20240216 | 113800 | 308442350 | 5450 | 5450 | 5460 | 5450 | 161 |
| 487 | 20240216 | 113700 | 307564880 | 5460 | 5460 | 5460 | 5460 | 11 |
| 488 | 20240216 | 113600 | 307504820 | 5460 | 5460 | 5460 | 5460 | 1 |
| 489 | 20240216 | 113500 | 307499360 | 5450 | 5450 | 5450 | 5450 | 67 |
| 490 | 20240216 | 113400 | 307134210 | 5450 | 5450 | 5450 | 5450 | 1301 |
| 491 | 20240216 | 113300 | 300043760 | 5450 | 5450 | 5450 | 5450 | 0 |
| 492 | 20240216 | 113200 | 300043760 | 5450 | 5450 | 5450 | 5450 | 0 |
| 493 | 20240216 | 113100 | 300043760 | 5450 | 5450 | 5450 | 5450 | 4 |
| 494 | 20240216 | 113000 | 300021960 | 5450 | 5450 | 5450 | 5450 | 0 |
| 495 | 20240216 | 112900 | 300021960 | 5450 | 5440 | 5450 | 5440 | 185 |
| 496 | 20240216 | 112800 | 299013720 | 5450 | 5450 | 5450 | 5450 | 0 |
| 497 | 20240216 | 112700 | 299013720 | 5450 | 5440 | 5450 | 5440 | 1328 |
| 498 | 20240216 | 112600 | 291787560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 499 | 20240216 | 112500 | 291787560 | 5450 | 5450 | 5450 | 5450 | 50 |
| 500 | 20240216 | 112400 | 291515060 | 5450 | 5450 | 5450 | 5450 | 38 |
| 501 | 20240216 | 112300 | 291307960 | 5450 | 5440 | 5450 | 5440 | 149 |
| 502 | 20240216 | 112200 | 290497360 | 5450 | 5450 | 5450 | 5450 | 19 |
| 503 | 20240216 | 112100 | 290393810 | 5450 | 5450 | 5450 | 5450 | 0 |
| 504 | 20240216 | 112000 | 290393810 | 5450 | 5450 | 5450 | 5450 | 0 |
| 505 | 20240216 | 111900 | 290393810 | 5450 | 5450 | 5450 | 5450 | 0 |
| 506 | 20240216 | 111800 | 290393810 | 5450 | 5450 | 5450 | 5450 | 78 |
| 507 | 20240216 | 111700 | 289968710 | 5450 | 5450 | 5450 | 5450 | 289 |
| 508 | 20240216 | 111600 | 288393660 | 5440 | 5440 | 5440 | 5440 | 0 |
| 509 | 20240216 | 111500 | 288393660 | 5440 | 5450 | 5450 | 5440 | 271 |
| 510 | 20240216 | 111400 | 286917810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 511 | 20240216 | 111300 | 286917810 | 5460 | 5460 | 5460 | 5460 | 4 |
| 512 | 20240216 | 111200 | 286895970 | 5460 | 5450 | 5460 | 5450 | 12 |
| 513 | 20240216 | 111100 | 286830550 | 5450 | 5450 | 5450 | 5450 | 50 |
| 514 | 20240216 | 111000 | 286558050 | 5460 | 5460 | 5460 | 5460 | 2 |
| 515 | 20240216 | 110900 | 286547130 | 5440 | 5450 | 5460 | 5440 | 17 |
| 516 | 20240216 | 110800 | 286454430 | 5460 | 5460 | 5460 | 5460 | 5 |
| 517 | 20240216 | 110700 | 286427130 | 5460 | 5460 | 5460 | 5460 | 20 |
| 518 | 20240216 | 110600 | 286317930 | 5460 | 5460 | 5460 | 5460 | 63 |
| 519 | 20240216 | 110500 | 285973950 | 5460 | 5460 | 5460 | 5460 | 0 |
| 520 | 20240216 | 110400 | 285973950 | 5460 | 5460 | 5460 | 5460 | 2 |
| 521 | 20240216 | 110300 | 285963030 | 5460 | 5450 | 5460 | 5450 | 82 |
| 522 | 20240216 | 110200 | 285516110 | 5460 | 5460 | 5460 | 5460 | 100 |
| 523 | 20240216 | 110100 | 284970110 | 5460 | 5450 | 5460 | 5450 | 120 |
| 524 | 20240216 | 110000 | 284315910 | 5460 | 5450 | 5460 | 5440 | 1668 |
| 525 | 20240216 | 105900 | 275225310 | 5450 | 5450 | 5450 | 5450 | 307 |
| 526 | 20240216 | 105800 | 273552160 | 5440 | 5440 | 5440 | 5440 | 0 |
| 527 | 20240216 | 105700 | 273552160 | 5440 | 5440 | 5440 | 5440 | 5 |
| 528 | 20240216 | 105600 | 273524960 | 5440 | 5440 | 5440 | 5440 | 0 |
| 529 | 20240216 | 105500 | 273524960 | 5440 | 5440 | 5440 | 5440 | 69 |
| 530 | 20240216 | 105400 | 273149600 | 5450 | 5450 | 5450 | 5450 | 43 |
| 531 | 20240216 | 105300 | 272915250 | 5450 | 5450 | 5450 | 5450 | 101 |
| 532 | 20240216 | 105200 | 272364800 | 5450 | 5450 | 5450 | 5450 | 5 |
| 533 | 20240216 | 105100 | 272337550 | 5450 | 5450 | 5450 | 5440 | 58 |
| 534 | 20240216 | 105000 | 272021650 | 5450 | 5450 | 5450 | 5450 | 1 |
| 535 | 20240216 | 104900 | 272016200 | 5450 | 5450 | 5450 | 5450 | 1 |
| 536 | 20240216 | 104800 | 272010750 | 5430 | 5430 | 5430 | 5430 | 0 |
| 537 | 20240216 | 104700 | 272010750 | 5430 | 5430 | 5430 | 5430 | 10 |
| 538 | 20240216 | 104600 | 271956450 | 5430 | 5430 | 5430 | 5420 | 304 |
| 539 | 20240216 | 104500 | 270305900 | 5430 | 5440 | 5440 | 5430 | 823 |
| 540 | 20240216 | 104400 | 265835680 | 5440 | 5440 | 5440 | 5440 | 0 |
| 541 | 20240216 | 104300 | 265835680 | 5440 | 5440 | 5440 | 5440 | 1 |
| 542 | 20240216 | 104200 | 265830240 | 5440 | 5440 | 5440 | 5440 | 1550 |
| 543 | 20240216 | 104100 | 257398240 | 5450 | 5450 | 5450 | 5450 | 1 |
| 544 | 20240216 | 104000 | 257392790 | 5440 | 5440 | 5440 | 5440 | 104 |
| 545 | 20240216 | 103900 | 256827030 | 5440 | 5440 | 5440 | 5440 | 100 |
| 546 | 20240216 | 103800 | 256283030 | 5440 | 5440 | 5440 | 5440 | 40 |
| 547 | 20240216 | 103700 | 256065430 | 5440 | 5440 | 5440 | 5440 | 101 |
| 548 | 20240216 | 103600 | 255515990 | 5440 | 5440 | 5440 | 5440 | 20 |
| 549 | 20240216 | 103500 | 255407190 | 5440 | 5440 | 5440 | 5440 | 30 |
| 550 | 20240216 | 103400 | 255243990 | 5450 | 5450 | 5450 | 5450 | 20 |
| 551 | 20240216 | 103300 | 255134990 | 5450 | 5450 | 5450 | 5450 | 0 |
| 552 | 20240216 | 103200 | 255134990 | 5450 | 5420 | 5450 | 5420 | 2 |
| 553 | 20240216 | 103100 | 255124120 | 5420 | 5420 | 5450 | 5420 | 95 |
| 554 | 20240216 | 103000 | 254609190 | 5420 | 5430 | 5450 | 5420 | 301 |
| 555 | 20240216 | 102900 | 252975740 | 5430 | 5450 | 5450 | 5430 | 169 |
| 556 | 20240216 | 102800 | 252056690 | 5450 | 5450 | 5450 | 5450 | 0 |
| 557 | 20240216 | 102700 | 252056690 | 5450 | 5450 | 5450 | 5440 | 240 |
| 558 | 20240216 | 102600 | 250748700 | 5450 | 5450 | 5450 | 5450 | 1 |
| 559 | 20240216 | 102500 | 250743250 | 5430 | 5430 | 5430 | 5430 | 0 |
| 560 | 20240216 | 102400 | 250743250 | 5430 | 5430 | 5430 | 5430 | 1 |
| 561 | 20240216 | 102300 | 250737820 | 5450 | 5430 | 5450 | 5430 | 200 |
| 562 | 20240216 | 102200 | 249649820 | 5450 | 5450 | 5450 | 5450 | 0 |
| 563 | 20240216 | 102100 | 249649820 | 5450 | 5450 | 5450 | 5450 | 0 |
| 564 | 20240216 | 102000 | 249649820 | 5450 | 5450 | 5450 | 5450 | 2 |
| 565 | 20240216 | 101900 | 249638920 | 5450 | 5450 | 5450 | 5450 | 3050 |
| 566 | 20240216 | 101800 | 233016420 | 5450 | 5450 | 5450 | 5440 | 172 |
| 567 | 20240216 | 101700 | 232079090 | 5450 | 5450 | 5460 | 5450 | 3504 |
| 568 | 20240216 | 101600 | 212980470 | 5450 | 5440 | 5450 | 5420 | 3851 |
| 569 | 20240216 | 101500 | 191995890 | 5440 | 5420 | 5440 | 5420 | 5318 |
| 570 | 20240216 | 101400 | 163085540 | 5420 | 5420 | 5420 | 5420 | 6 |
| 571 | 20240216 | 101300 | 163053020 | 5420 | 5420 | 5430 | 5420 | 917 |
| 572 | 20240216 | 101200 | 158082870 | 5420 | 5400 | 5420 | 5400 | 401 |
| 573 | 20240216 | 101100 | 155912730 | 5410 | 5410 | 5410 | 5410 | 300 |
| 574 | 20240216 | 101000 | 154289730 | 5400 | 5400 | 5400 | 5400 | 682 |
| 575 | 20240216 | 100900 | 150606930 | 5390 | 5390 | 5390 | 5390 | 0 |
| 576 | 20240216 | 100800 | 150606930 | 5390 | 5390 | 5390 | 5390 | 0 |
| 577 | 20240216 | 100700 | 150606930 | 5390 | 5390 | 5390 | 5390 | 0 |
| 578 | 20240216 | 100600 | 150606930 | 5390 | 5390 | 5390 | 5390 | 1 |
| 579 | 20240216 | 100500 | 150601540 | 5400 | 5400 | 5400 | 5400 | 5 |
| 580 | 20240216 | 100400 | 150574540 | 5400 | 5400 | 5400 | 5400 | 1 |
| 581 | 20240216 | 100300 | 150569140 | 5400 | 5400 | 5400 | 5400 | 1 |
| 582 | 20240216 | 100200 | 150563740 | 5390 | 5390 | 5390 | 5390 | 1000 |
| 583 | 20240216 | 100100 | 145173740 | 5390 | 5390 | 5390 | 5390 | 0 |
| 584 | 20240216 | 100000 | 145173740 | 5390 | 5390 | 5390 | 5390 | 0 |
| 585 | 20240216 | 095900 | 145173740 | 5390 | 5390 | 5390 | 5390 | 0 |
| 586 | 20240216 | 095800 | 145173740 | 5390 | 5390 | 5390 | 5390 | 180 |
| 587 | 20240216 | 095700 | 144203540 | 5390 | 5390 | 5390 | 5390 | 0 |
| 588 | 20240216 | 095600 | 144203540 | 5390 | 5400 | 5400 | 5390 | 1001 |
| 589 | 20240216 | 095500 | 138806150 | 5390 | 5390 | 5390 | 5390 | 105 |
| 590 | 20240216 | 095400 | 138240200 | 5410 | 5410 | 5410 | 5410 | 8 |
| 591 | 20240216 | 095300 | 138196920 | 5410 | 5390 | 5410 | 5390 | 212 |
| 592 | 20240216 | 095200 | 137054200 | 5390 | 5390 | 5410 | 5390 | 308 |
| 593 | 20240216 | 095100 | 135394060 | 5430 | 5430 | 5430 | 5430 | 1 |
| 594 | 20240216 | 095000 | 135388630 | 5430 | 5430 | 5430 | 5390 | 202 |
| 595 | 20240216 | 094900 | 134299770 | 5390 | 5390 | 5390 | 5390 | 5 |
| 596 | 20240216 | 094800 | 134272820 | 5430 | 5400 | 5430 | 5400 | 500 |
| 597 | 20240216 | 094700 | 131558990 | 5390 | 5390 | 5390 | 5390 | 15 |
| 598 | 20240216 | 094600 | 131478140 | 5390 | 5390 | 5390 | 5390 | 50 |
| 599 | 20240216 | 094500 | 131208640 | 5390 | 5390 | 5410 | 5390 | 213 |
| 600 | 20240216 | 094400 | 130060190 | 5410 | 5410 | 5410 | 5410 | 1 |
| 601 | 20240216 | 094300 | 130054780 | 5390 | 5390 | 5390 | 5390 | 22 |
| 602 | 20240216 | 094200 | 129936200 | 5410 | 5390 | 5410 | 5390 | 132 |
| 603 | 20240216 | 094100 | 129224700 | 5390 | 5400 | 5400 | 5390 | 67 |
| 604 | 20240216 | 094000 | 128863530 | 5410 | 5410 | 5410 | 5410 | 0 |
| 605 | 20240216 | 093900 | 128863530 | 5410 | 5410 | 5410 | 5410 | 3 |
| 606 | 20240216 | 093800 | 128847300 | 5410 | 5410 | 5410 | 5410 | 0 |
| 607 | 20240216 | 093700 | 128847300 | 5410 | 5410 | 5410 | 5410 | 0 |
| 608 | 20240216 | 093600 | 128847300 | 5410 | 5410 | 5410 | 5410 | 1 |
| 609 | 20240216 | 093500 | 128841890 | 5410 | 5390 | 5410 | 5380 | 104 |
| 610 | 20240216 | 093400 | 128281560 | 5410 | 5410 | 5410 | 5410 | 185 |
| 611 | 20240216 | 093300 | 127280710 | 5410 | 5390 | 5410 | 5380 | 1131 |
| 612 | 20240216 | 093200 | 121183700 | 5430 | 5430 | 5430 | 5430 | 0 |
| 613 | 20240216 | 093100 | 121183700 | 5430 | 5400 | 5430 | 5400 | 294 |
| 614 | 20240216 | 093000 | 119596070 | 5410 | 5410 | 5410 | 5410 | 370 |
| 615 | 20240216 | 092900 | 117594370 | 5430 | 5430 | 5430 | 5420 | 21 |
| 616 | 20240216 | 092800 | 117480520 | 5430 | 5410 | 5430 | 5400 | 556 |
| 617 | 20240216 | 092700 | 114464810 | 5410 | 5410 | 5410 | 5400 | 273 |
| 618 | 20240216 | 092600 | 112989960 | 5430 | 5430 | 5430 | 5410 | 279 |
| 619 | 20240216 | 092500 | 111478550 | 5430 | 5420 | 5430 | 5420 | 101 |
| 620 | 20240216 | 092400 | 110931120 | 5440 | 5420 | 5440 | 5420 | 264 |
| 621 | 20240216 | 092300 | 109495780 | 5400 | 5420 | 5440 | 5400 | 744 |
| 622 | 20240216 | 092200 | 105473260 | 5420 | 5440 | 5440 | 5390 | 203 |
| 623 | 20240216 | 092100 | 104377510 | 5410 | 5440 | 5440 | 5410 | 144 |
| 624 | 20240216 | 092000 | 103596670 | 5440 | 5430 | 5440 | 5430 | 1000 |
| 625 | 20240216 | 091900 | 98160150 | 5440 | 5440 | 5440 | 5390 | 574 |
| 626 | 20240216 | 091800 | 95048160 | 5440 | 5420 | 5440 | 5420 | 2234 |
| 627 | 20240216 | 091700 | 82924110 | 5420 | 5390 | 5420 | 5390 | 401 |
| 628 | 20240216 | 091600 | 80759190 | 5420 | 5400 | 5420 | 5400 | 792 |
| 629 | 20240216 | 091500 | 76482370 | 5400 | 5410 | 5410 | 5400 | 783 |
| 630 | 20240216 | 091400 | 72254140 | 5420 | 5410 | 5430 | 5400 | 262 |
| 631 | 20240216 | 091300 | 70838680 | 5430 | 5430 | 5430 | 5430 | 4 |
| 632 | 20240216 | 091200 | 70816960 | 5430 | 5430 | 5430 | 5430 | 4 |
| 633 | 20240216 | 091100 | 70795240 | 5430 | 5400 | 5430 | 5400 | 79 |
| 634 | 20240216 | 091000 | 70366930 | 5400 | 5400 | 5400 | 5400 | 0 |
| 635 | 20240216 | 090900 | 70366930 | 5400 | 5440 | 5440 | 5400 | 405 |
| 636 | 20240216 | 090800 | 68177840 | 5430 | 5430 | 5430 | 5430 | 28 |
| 637 | 20240216 | 090700 | 68025800 | 5430 | 5440 | 5440 | 5430 | 3338 |
| 638 | 20240216 | 090600 | 49899430 | 5440 | 5410 | 5440 | 5410 | 2393 |
| 639 | 20240216 | 090500 | 36904250 | 5400 | 5400 | 5400 | 5400 | 247 |
| 640 | 20240216 | 090400 | 35570450 | 5400 | 5400 | 5400 | 5390 | 904 |
| 641 | 20240216 | 090300 | 30689750 | 5400 | 5400 | 5400 | 5400 | 177 |
| 642 | 20240216 | 090200 | 29733950 | 5410 | 5410 | 5410 | 5410 | 300 |
| 643 | 20240216 | 090100 | 28110950 | 5410 | 5390 | 5420 | 5390 | 2508 |
| 644 | 20240216 | 090000 | 14590780 | 5430 | 5440 | 5440 | 5390 | 2695 |