36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 201000 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 8760 |
| 3 | 20240216 | 200900 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 4 | 20240216 | 200800 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 5 | 20240216 | 200700 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 6 | 20240216 | 200600 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 7 | 20240216 | 200500 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 8 | 20240216 | 200400 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 9 | 20240216 | 200300 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 10 | 20240216 | 200200 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 11 | 20240216 | 200100 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 12 | 20240216 | 200000 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 13 | 20240216 | 195900 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 14 | 20240216 | 195800 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 15 | 20240216 | 195700 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 16 | 20240216 | 195600 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 17 | 20240216 | 195500 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 18 | 20240216 | 195400 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 19 | 20240216 | 195300 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 20 | 20240216 | 195200 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 21 | 20240216 | 195100 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 22 | 20240216 | 195000 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 23 | 20240216 | 194900 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 24 | 20240216 | 194800 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 25 | 20240216 | 194700 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 26 | 20240216 | 194600 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 27 | 20240216 | 194500 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 28 | 20240216 | 194400 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 29 | 20240216 | 194300 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 30 | 20240216 | 194200 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 31 | 20240216 | 194100 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 32 | 20240216 | 194000 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 8760 |
| 33 | 20240216 | 193900 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 34 | 20240216 | 193800 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 35 | 20240216 | 193700 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 36 | 20240216 | 193600 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 37 | 20240216 | 193500 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 38 | 20240216 | 193400 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 39 | 20240216 | 193300 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 40 | 20240216 | 193200 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 41 | 20240216 | 193100 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 42 | 20240216 | 193000 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 43 | 20240216 | 192900 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 44 | 20240216 | 192800 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 45 | 20240216 | 192700 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 46 | 20240216 | 192600 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 47 | 20240216 | 192500 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 48 | 20240216 | 192400 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 49 | 20240216 | 192300 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 50 | 20240216 | 192200 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 51 | 20240216 | 192100 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 52 | 20240216 | 192000 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 53 | 20240216 | 191900 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 54 | 20240216 | 191800 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 55 | 20240216 | 191700 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 56 | 20240216 | 191600 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 57 | 20240216 | 191500 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 58 | 20240216 | 191400 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 59 | 20240216 | 191300 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 60 | 20240216 | 191200 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 61 | 20240216 | 191100 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 62 | 20240216 | 191000 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 8760 |
| 63 | 20240216 | 190900 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 64 | 20240216 | 190800 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 65 | 20240216 | 190700 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 66 | 20240216 | 190600 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 67 | 20240216 | 190500 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 68 | 20240216 | 190400 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 69 | 20240216 | 190300 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 70 | 20240216 | 190200 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 71 | 20240216 | 190100 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 72 | 20240216 | 190000 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 73 | 20240216 | 185900 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 74 | 20240216 | 185800 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 75 | 20240216 | 185700 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 76 | 20240216 | 185600 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 77 | 20240216 | 185500 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 78 | 20240216 | 185400 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 79 | 20240216 | 185300 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 80 | 20240216 | 185200 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 81 | 20240216 | 185100 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 82 | 20240216 | 185000 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 83 | 20240216 | 184900 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 84 | 20240216 | 184800 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 85 | 20240216 | 184700 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 86 | 20240216 | 184600 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 87 | 20240216 | 184500 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 88 | 20240216 | 184400 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 89 | 20240216 | 184300 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 90 | 20240216 | 184200 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 91 | 20240216 | 184100 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 92 | 20240216 | 184000 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 8760 |
| 93 | 20240216 | 183900 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 94 | 20240216 | 183800 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 95 | 20240216 | 183700 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 96 | 20240216 | 183600 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 97 | 20240216 | 183500 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 98 | 20240216 | 183400 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 99 | 20240216 | 183300 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 100 | 20240216 | 183200 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 101 | 20240216 | 183100 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 102 | 20240216 | 183000 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 103 | 20240216 | 182900 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 104 | 20240216 | 182800 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 105 | 20240216 | 182700 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 106 | 20240216 | 182600 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 107 | 20240216 | 182500 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 108 | 20240216 | 182400 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 109 | 20240216 | 182300 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 110 | 20240216 | 182200 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 111 | 20240216 | 182100 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 112 | 20240216 | 182000 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 113 | 20240216 | 181900 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 114 | 20240216 | 181800 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 115 | 20240216 | 181700 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 116 | 20240216 | 181600 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 117 | 20240216 | 181500 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 118 | 20240216 | 181400 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 119 | 20240216 | 181300 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 120 | 20240216 | 181200 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 121 | 20240216 | 181100 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 122 | 20240216 | 181000 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 8760 |
| 123 | 20240216 | 180900 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 124 | 20240216 | 180800 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 125 | 20240216 | 180700 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 126 | 20240216 | 180600 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 127 | 20240216 | 180500 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 128 | 20240216 | 180400 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 129 | 20240216 | 180300 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 130 | 20240216 | 180200 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 131 | 20240216 | 180100 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 132 | 20240216 | 180000 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 133 | 20240216 | 175900 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 134 | 20240216 | 175800 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 135 | 20240216 | 175700 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 136 | 20240216 | 175600 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 137 | 20240216 | 175500 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 138 | 20240216 | 175400 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 139 | 20240216 | 175300 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 140 | 20240216 | 175200 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 141 | 20240216 | 175100 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 142 | 20240216 | 175000 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 143 | 20240216 | 174900 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 144 | 20240216 | 174800 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 145 | 20240216 | 174700 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 146 | 20240216 | 174600 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 147 | 20240216 | 174500 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 148 | 20240216 | 174400 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 149 | 20240216 | 174300 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 150 | 20240216 | 174200 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 151 | 20240216 | 174100 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 152 | 20240216 | 174000 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 8760 |
| 153 | 20240216 | 173900 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 154 | 20240216 | 173800 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 155 | 20240216 | 173700 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 156 | 20240216 | 173600 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 157 | 20240216 | 173500 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 158 | 20240216 | 173400 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 159 | 20240216 | 173300 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 160 | 20240216 | 173200 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 161 | 20240216 | 173100 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 162 | 20240216 | 173000 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 163 | 20240216 | 172900 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 164 | 20240216 | 172800 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 165 | 20240216 | 172700 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 166 | 20240216 | 172600 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 167 | 20240216 | 172500 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 168 | 20240216 | 172400 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 169 | 20240216 | 172300 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 170 | 20240216 | 172200 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 171 | 20240216 | 172100 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 172 | 20240216 | 172000 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 173 | 20240216 | 171900 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 174 | 20240216 | 171800 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 175 | 20240216 | 171700 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 176 | 20240216 | 171600 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 177 | 20240216 | 171500 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 178 | 20240216 | 171400 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 179 | 20240216 | 171300 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 180 | 20240216 | 171200 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 181 | 20240216 | 171100 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 182 | 20240216 | 171000 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 8760 |
| 183 | 20240216 | 170900 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 184 | 20240216 | 170800 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 185 | 20240216 | 170700 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 186 | 20240216 | 170600 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 187 | 20240216 | 170500 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 188 | 20240216 | 170400 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 189 | 20240216 | 170300 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 190 | 20240216 | 170200 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 191 | 20240216 | 170100 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 192 | 20240216 | 170000 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 193 | 20240216 | 165900 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 194 | 20240216 | 165800 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 195 | 20240216 | 165700 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 196 | 20240216 | 165600 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 197 | 20240216 | 165500 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 198 | 20240216 | 165400 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 199 | 20240216 | 165300 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 200 | 20240216 | 165200 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 201 | 20240216 | 165100 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 202 | 20240216 | 165000 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 203 | 20240216 | 164900 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 204 | 20240216 | 164800 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 205 | 20240216 | 164700 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 206 | 20240216 | 164600 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 207 | 20240216 | 164500 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 208 | 20240216 | 164400 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 209 | 20240216 | 164300 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 210 | 20240216 | 164200 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 211 | 20240216 | 164100 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 212 | 20240216 | 164000 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 8760 |
| 213 | 20240216 | 163900 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 214 | 20240216 | 163800 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 215 | 20240216 | 163700 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 216 | 20240216 | 163600 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 217 | 20240216 | 163500 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 218 | 20240216 | 163400 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 219 | 20240216 | 163300 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 220 | 20240216 | 163200 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 221 | 20240216 | 163100 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 222 | 20240216 | 163000 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 223 | 20240216 | 162900 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 224 | 20240216 | 162800 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 225 | 20240216 | 162700 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 226 | 20240216 | 162600 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 227 | 20240216 | 162500 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 228 | 20240216 | 162400 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 229 | 20240216 | 162300 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 230 | 20240216 | 162200 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 231 | 20240216 | 162100 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 232 | 20240216 | 162000 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 233 | 20240216 | 161900 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 234 | 20240216 | 161800 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 235 | 20240216 | 161700 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 236 | 20240216 | 161600 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 237 | 20240216 | 161500 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 238 | 20240216 | 161400 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 239 | 20240216 | 161300 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 240 | 20240216 | 161200 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 241 | 20240216 | 161100 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 242 | 20240216 | 161000 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 8760 |
| 243 | 20240216 | 160900 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 244 | 20240216 | 160800 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 245 | 20240216 | 160700 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 246 | 20240216 | 160600 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 247 | 20240216 | 160500 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 248 | 20240216 | 160400 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 249 | 20240216 | 160300 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 250 | 20240216 | 160200 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 251 | 20240216 | 160100 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 252 | 20240216 | 160000 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 253 | 20240216 | 155900 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 254 | 20240216 | 155800 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 255 | 20240216 | 155700 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 256 | 20240216 | 155600 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 257 | 20240216 | 155500 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 258 | 20240216 | 155400 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 259 | 20240216 | 155300 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 260 | 20240216 | 155200 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 261 | 20240216 | 155100 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 262 | 20240216 | 155000 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 263 | 20240216 | 154900 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 264 | 20240216 | 154800 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 265 | 20240216 | 154700 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 266 | 20240216 | 154600 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 267 | 20240216 | 154500 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 268 | 20240216 | 154400 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 269 | 20240216 | 154300 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 270 | 20240216 | 154200 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 271 | 20240216 | 154100 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 272 | 20240216 | 154000 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 8760 |
| 273 | 20240216 | 153900 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 274 | 20240216 | 153800 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 275 | 20240216 | 153700 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 276 | 20240216 | 153600 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 277 | 20240216 | 153500 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 278 | 20240216 | 153400 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 279 | 20240216 | 153300 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 280 | 20240216 | 153200 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 281 | 20240216 | 153100 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 282 | 20240216 | 153000 | 4543104600 | 15220 | 15220 | 15220 | 15220 | 8760 |
| 283 | 20240216 | 152900 | 4409777400 | 15020 | 15020 | 15020 | 15020 | 0 |
| 284 | 20240216 | 152800 | 4409777400 | 15020 | 15020 | 15020 | 15020 | 0 |
| 285 | 20240216 | 152700 | 4409777400 | 15020 | 15020 | 15020 | 15020 | 0 |
| 286 | 20240216 | 152600 | 4409777400 | 15020 | 15020 | 15020 | 15020 | 0 |
| 287 | 20240216 | 152500 | 4409777400 | 15020 | 15020 | 15020 | 15020 | 0 |
| 288 | 20240216 | 152400 | 4409777400 | 15020 | 15020 | 15020 | 15020 | 0 |
| 289 | 20240216 | 152300 | 4409777400 | 15020 | 15020 | 15020 | 15020 | 0 |
| 290 | 20240216 | 152200 | 4409777400 | 15020 | 15020 | 15020 | 15020 | 0 |
| 291 | 20240216 | 152100 | 4409777400 | 15020 | 15020 | 15020 | 15020 | 0 |
| 292 | 20240216 | 152000 | 4409777400 | 15020 | 15020 | 15020 | 15020 | 0 |
| 293 | 20240216 | 151900 | 4409777400 | 15020 | 15090 | 15100 | 15020 | 247 |
| 294 | 20240216 | 151800 | 4406051870 | 15090 | 15090 | 15100 | 15020 | 126 |
| 295 | 20240216 | 151700 | 4404150500 | 15100 | 15060 | 15100 | 15000 | 741 |
| 296 | 20240216 | 151600 | 4393007300 | 15060 | 15060 | 15060 | 15060 | 84 |
| 297 | 20240216 | 151500 | 4391742260 | 15030 | 15060 | 15090 | 15030 | 1036 |
| 298 | 20240216 | 151400 | 4376145000 | 15060 | 15060 | 15060 | 15030 | 1804 |
| 299 | 20240216 | 151300 | 4348992980 | 15060 | 15060 | 15060 | 15050 | 500 |
| 300 | 20240216 | 151200 | 4341466330 | 15060 | 15060 | 15060 | 15050 | 296 |
| 301 | 20240216 | 151100 | 4337011370 | 15060 | 15060 | 15060 | 15060 | 15 |
| 302 | 20240216 | 151000 | 4336785470 | 15050 | 15060 | 15060 | 15050 | 76 |
| 303 | 20240216 | 150900 | 4335641660 | 15050 | 15000 | 15050 | 15000 | 1676 |
| 304 | 20240216 | 150800 | 4310459210 | 15000 | 15000 | 15000 | 14990 | 305 |
| 305 | 20240216 | 150700 | 4305885480 | 15000 | 15020 | 15020 | 15000 | 3697 |
| 306 | 20240216 | 150600 | 4250418750 | 15050 | 15040 | 15050 | 15020 | 1189 |
| 307 | 20240216 | 150500 | 4232549470 | 15040 | 15030 | 15040 | 15030 | 268 |
| 308 | 20240216 | 150400 | 4228520880 | 15030 | 15030 | 15040 | 15030 | 61 |
| 309 | 20240216 | 150300 | 4227603700 | 15020 | 15020 | 15050 | 15020 | 103 |
| 310 | 20240216 | 150200 | 4226055620 | 15020 | 15050 | 15050 | 15020 | 1688 |
| 311 | 20240216 | 150100 | 4200672020 | 15050 | 15060 | 15090 | 15050 | 229 |
| 312 | 20240216 | 150000 | 4197220080 | 15050 | 15060 | 15060 | 15050 | 651 |
| 313 | 20240216 | 145900 | 4187417410 | 15060 | 15070 | 15070 | 15060 | 36 |
| 314 | 20240216 | 145800 | 4186875140 | 15100 | 15090 | 15100 | 15090 | 104 |
| 315 | 20240216 | 145700 | 4185305300 | 15090 | 15090 | 15090 | 15090 | 2 |
| 316 | 20240216 | 145600 | 4185275120 | 15070 | 15090 | 15090 | 15070 | 618 |
| 317 | 20240216 | 145500 | 4175957030 | 15090 | 15080 | 15090 | 15080 | 191 |
| 318 | 20240216 | 145400 | 4173076550 | 15080 | 15080 | 15080 | 15070 | 313 |
| 319 | 20240216 | 145300 | 4168359510 | 15080 | 15080 | 15080 | 15080 | 50 |
| 320 | 20240216 | 145200 | 4167605510 | 15070 | 15060 | 15070 | 15060 | 70 |
| 321 | 20240216 | 145100 | 4166550810 | 15060 | 15060 | 15060 | 15060 | 81 |
| 322 | 20240216 | 145000 | 4165330950 | 15060 | 15050 | 15060 | 15050 | 72 |
| 323 | 20240216 | 144900 | 4164246850 | 15060 | 15060 | 15060 | 15060 | 63 |
| 324 | 20240216 | 144800 | 4163298070 | 15050 | 15030 | 15050 | 15030 | 34 |
| 325 | 20240216 | 144700 | 4162786410 | 15030 | 15030 | 15040 | 15030 | 500 |
| 326 | 20240216 | 144600 | 4155270040 | 15030 | 15030 | 15030 | 15030 | 5 |
| 327 | 20240216 | 144500 | 4155194890 | 15030 | 15020 | 15030 | 15020 | 349 |
| 328 | 20240216 | 144400 | 4149950280 | 15000 | 15020 | 15020 | 15000 | 410 |
| 329 | 20240216 | 144300 | 4143799290 | 15020 | 15020 | 15020 | 15020 | 84 |
| 330 | 20240216 | 144200 | 4142537610 | 15020 | 15020 | 15020 | 15020 | 152 |
| 331 | 20240216 | 144100 | 4140254570 | 15020 | 15020 | 15020 | 15020 | 378 |
| 332 | 20240216 | 144000 | 4134577010 | 15020 | 15000 | 15020 | 15000 | 340 |
| 333 | 20240216 | 143900 | 4129471490 | 15000 | 15020 | 15020 | 15000 | 1840 |
| 334 | 20240216 | 143800 | 4101864980 | 15020 | 15020 | 15020 | 15020 | 214 |
| 335 | 20240216 | 143700 | 4098650700 | 15020 | 15020 | 15020 | 15020 | 300 |
| 336 | 20240216 | 143600 | 4094144700 | 15030 | 15030 | 15030 | 15030 | 88 |
| 337 | 20240216 | 143500 | 4092822060 | 15020 | 15020 | 15020 | 15020 | 224 |
| 338 | 20240216 | 143400 | 4089457580 | 15030 | 15030 | 15030 | 15030 | 70 |
| 339 | 20240216 | 143300 | 4088405480 | 15040 | 15040 | 15040 | 15040 | 30 |
| 340 | 20240216 | 143200 | 4087954280 | 15020 | 15020 | 15020 | 15020 | 0 |
| 341 | 20240216 | 143100 | 4087954280 | 15020 | 15030 | 15040 | 15020 | 291 |
| 342 | 20240216 | 143000 | 4083580460 | 15040 | 15040 | 15040 | 15040 | 0 |
| 343 | 20240216 | 142900 | 4083580460 | 15040 | 15040 | 15040 | 15040 | 52 |
| 344 | 20240216 | 142800 | 4082798380 | 15040 | 15040 | 15040 | 15040 | 388 |
| 345 | 20240216 | 142700 | 4076962860 | 15050 | 15050 | 15050 | 15050 | 82 |
| 346 | 20240216 | 142600 | 4075728760 | 15050 | 15060 | 15060 | 15050 | 20 |
| 347 | 20240216 | 142500 | 4075427740 | 15080 | 15080 | 15080 | 15080 | 50 |
| 348 | 20240216 | 142400 | 4074673740 | 15090 | 15090 | 15090 | 15090 | 0 |
| 349 | 20240216 | 142300 | 4074673740 | 15090 | 15090 | 15090 | 15090 | 5 |
| 350 | 20240216 | 142200 | 4074598290 | 15050 | 15050 | 15050 | 15050 | 51 |
| 351 | 20240216 | 142100 | 4073830740 | 15040 | 15050 | 15050 | 15040 | 735 |
| 352 | 20240216 | 142000 | 4062776250 | 15050 | 15100 | 15100 | 15050 | 101 |
| 353 | 20240216 | 141900 | 4061253150 | 15100 | 15050 | 15100 | 15040 | 139 |
| 354 | 20240216 | 141800 | 4059158550 | 15040 | 15080 | 15080 | 15040 | 112 |
| 355 | 20240216 | 141700 | 4057473870 | 15080 | 15120 | 15120 | 15080 | 1979 |
| 356 | 20240216 | 141600 | 4027580220 | 15140 | 15170 | 15170 | 15120 | 315 |
| 357 | 20240216 | 141500 | 4022810620 | 15150 | 15150 | 15150 | 15150 | 69 |
| 358 | 20240216 | 141400 | 4021765270 | 15170 | 15170 | 15170 | 15170 | 169 |
| 359 | 20240216 | 141300 | 4019201540 | 15170 | 15150 | 15180 | 15150 | 922 |
| 360 | 20240216 | 141200 | 4005212620 | 15150 | 15150 | 15150 | 15150 | 0 |
| 361 | 20240216 | 141100 | 4005212620 | 15150 | 15150 | 15150 | 15140 | 111 |
| 362 | 20240216 | 141000 | 4003531140 | 15120 | 15120 | 15120 | 15120 | 0 |
| 363 | 20240216 | 140900 | 4003531140 | 15120 | 15120 | 15120 | 15110 | 357 |
| 364 | 20240216 | 140800 | 3998133420 | 15110 | 15120 | 15120 | 15110 | 907 |
| 365 | 20240216 | 140700 | 3984424130 | 15130 | 15140 | 15140 | 15130 | 14 |
| 366 | 20240216 | 140600 | 3984212240 | 15140 | 15160 | 15160 | 15140 | 545 |
| 367 | 20240216 | 140500 | 3975957300 | 15160 | 15170 | 15180 | 15160 | 43 |
| 368 | 20240216 | 140400 | 3975304900 | 15180 | 15190 | 15190 | 15180 | 888 |
| 369 | 20240216 | 140300 | 3961824550 | 15180 | 15180 | 15180 | 15180 | 89 |
| 370 | 20240216 | 140200 | 3960473530 | 15180 | 15180 | 15180 | 15180 | 219 |
| 371 | 20240216 | 140100 | 3957149110 | 15170 | 15160 | 15170 | 15160 | 53 |
| 372 | 20240216 | 140000 | 3956345620 | 15160 | 15150 | 15160 | 15150 | 75 |
| 373 | 20240216 | 135900 | 3955209030 | 15140 | 15140 | 15150 | 15140 | 243 |
| 374 | 20240216 | 135800 | 3951529560 | 15140 | 15150 | 15150 | 15140 | 321 |
| 375 | 20240216 | 135700 | 3946669280 | 15160 | 15160 | 15160 | 15150 | 653 |
| 376 | 20240216 | 135600 | 3936770270 | 15150 | 15160 | 15160 | 15150 | 211 |
| 377 | 20240216 | 135500 | 3933572110 | 15160 | 15160 | 15160 | 15160 | 102 |
| 378 | 20240216 | 135400 | 3932025790 | 15160 | 15160 | 15160 | 15160 | 97 |
| 379 | 20240216 | 135300 | 3930555270 | 15150 | 15170 | 15170 | 15150 | 835 |
| 380 | 20240216 | 135200 | 3917897650 | 15170 | 15160 | 15170 | 15160 | 921 |
| 381 | 20240216 | 135100 | 3903934370 | 15150 | 15140 | 15150 | 15140 | 72 |
| 382 | 20240216 | 135000 | 3902843830 | 15140 | 15150 | 15160 | 15140 | 870 |
| 383 | 20240216 | 134900 | 3889662720 | 15150 | 15150 | 15150 | 15140 | 222 |
| 384 | 20240216 | 134800 | 3886299490 | 15150 | 15150 | 15150 | 15150 | 13 |
| 385 | 20240216 | 134700 | 3886102540 | 15150 | 15140 | 15150 | 15140 | 444 |
| 386 | 20240216 | 134600 | 3879375950 | 15150 | 15140 | 15150 | 15140 | 254 |
| 387 | 20240216 | 134500 | 3875529450 | 15160 | 15150 | 15160 | 15150 | 173 |
| 388 | 20240216 | 134400 | 3872908400 | 15140 | 15140 | 15140 | 15130 | 213 |
| 389 | 20240216 | 134300 | 3869683610 | 15130 | 15100 | 15130 | 15090 | 216 |
| 390 | 20240216 | 134200 | 3866415810 | 15100 | 15130 | 15130 | 15100 | 541 |
| 391 | 20240216 | 134100 | 3858239980 | 15130 | 15130 | 15130 | 15130 | 25 |
| 392 | 20240216 | 134000 | 3857861730 | 15150 | 15150 | 15160 | 15150 | 123 |
| 393 | 20240216 | 133900 | 3855998060 | 15160 | 15160 | 15160 | 15160 | 2 |
| 394 | 20240216 | 133800 | 3855967740 | 15170 | 15170 | 15170 | 15170 | 7 |
| 395 | 20240216 | 133700 | 3855861550 | 15150 | 15180 | 15180 | 15150 | 562 |
| 396 | 20240216 | 133600 | 3847339640 | 15180 | 15180 | 15180 | 15170 | 105 |
| 397 | 20240216 | 133500 | 3845746470 | 15160 | 15190 | 15190 | 15160 | 821 |
| 398 | 20240216 | 133400 | 3833286940 | 15190 | 15190 | 15190 | 15180 | 545 |
| 399 | 20240216 | 133300 | 3825010710 | 15190 | 15190 | 15190 | 15190 | 168 |
| 400 | 20240216 | 133200 | 3822458790 | 15180 | 15170 | 15190 | 15170 | 539 |
| 401 | 20240216 | 133100 | 3814272700 | 15170 | 15180 | 15190 | 15170 | 633 |
| 402 | 20240216 | 133000 | 3804666720 | 15180 | 15190 | 15190 | 15180 | 641 |
| 403 | 20240216 | 132900 | 3794934820 | 15190 | 15180 | 15200 | 15180 | 2528 |
| 404 | 20240216 | 132800 | 3756555540 | 15180 | 15160 | 15190 | 15160 | 2214 |
| 405 | 20240216 | 132700 | 3722948660 | 15150 | 15090 | 15150 | 15090 | 1371 |
| 406 | 20240216 | 132600 | 3702204800 | 15090 | 15100 | 15110 | 15090 | 125 |
| 407 | 20240216 | 132500 | 3700316230 | 15100 | 15100 | 15100 | 15100 | 85 |
| 408 | 20240216 | 132400 | 3699032730 | 15120 | 15100 | 15120 | 15100 | 48 |
| 409 | 20240216 | 132300 | 3698307890 | 15100 | 15120 | 15120 | 15100 | 212 |
| 410 | 20240216 | 132200 | 3695105520 | 15130 | 15120 | 15130 | 15120 | 139 |
| 411 | 20240216 | 132100 | 3693003140 | 15120 | 15100 | 15120 | 15100 | 107 |
| 412 | 20240216 | 132000 | 3691385400 | 15100 | 15100 | 15100 | 15100 | 10 |
| 413 | 20240216 | 131900 | 3691234400 | 15090 | 15090 | 15090 | 15080 | 239 |
| 414 | 20240216 | 131800 | 3687630000 | 15100 | 15120 | 15130 | 15100 | 458 |
| 415 | 20240216 | 131700 | 3680706210 | 15120 | 15120 | 15130 | 15120 | 241 |
| 416 | 20240216 | 131600 | 3677061280 | 15130 | 15080 | 15130 | 15080 | 643 |
| 417 | 20240216 | 131500 | 3667353670 | 15080 | 15090 | 15090 | 15080 | 147 |
| 418 | 20240216 | 131400 | 3665135580 | 15090 | 15090 | 15090 | 15090 | 0 |
| 419 | 20240216 | 131300 | 3665135580 | 15090 | 15050 | 15090 | 15030 | 462 |
| 420 | 20240216 | 131200 | 3658175620 | 15040 | 15050 | 15050 | 15020 | 670 |
| 421 | 20240216 | 131100 | 3648102390 | 15050 | 15070 | 15070 | 15050 | 309 |
| 422 | 20240216 | 131000 | 3643446900 | 15070 | 15070 | 15070 | 15070 | 11 |
| 423 | 20240216 | 130900 | 3643281130 | 15070 | 15070 | 15070 | 15070 | 0 |
| 424 | 20240216 | 130800 | 3643281130 | 15070 | 15070 | 15070 | 15070 | 1 |
| 425 | 20240216 | 130700 | 3643266060 | 15070 | 15000 | 15070 | 15000 | 12 |
| 426 | 20240216 | 130600 | 3643085920 | 15060 | 15000 | 15060 | 14960 | 3536 |
| 427 | 20240216 | 130500 | 3589978470 | 15000 | 15000 | 15000 | 15000 | 123 |
| 428 | 20240216 | 130400 | 3588133470 | 15000 | 15000 | 15000 | 15000 | 25 |
| 429 | 20240216 | 130300 | 3587758470 | 15000 | 15000 | 15000 | 15000 | 101 |
| 430 | 20240216 | 130200 | 3586243470 | 15000 | 15000 | 15000 | 15000 | 10 |
| 431 | 20240216 | 130100 | 3586093470 | 15010 | 15010 | 15010 | 15010 | 38 |
| 432 | 20240216 | 130000 | 3585523090 | 15020 | 15020 | 15020 | 15020 | 398 |
| 433 | 20240216 | 125900 | 3579545130 | 15030 | 15020 | 15030 | 15020 | 201 |
| 434 | 20240216 | 125800 | 3576526100 | 15020 | 15020 | 15020 | 15020 | 23 |
| 435 | 20240216 | 125700 | 3576180640 | 15020 | 15000 | 15020 | 14950 | 2209 |
| 436 | 20240216 | 125600 | 3543012270 | 15000 | 14990 | 15000 | 14990 | 891 |
| 437 | 20240216 | 125500 | 3529655680 | 14940 | 14940 | 14940 | 14940 | 397 |
| 438 | 20240216 | 125400 | 3523724500 | 14940 | 14950 | 14990 | 14940 | 713 |
| 439 | 20240216 | 125300 | 3513065780 | 14950 | 14930 | 14950 | 14930 | 746 |
| 440 | 20240216 | 125200 | 3501915450 | 14940 | 14960 | 14960 | 14930 | 290 |
| 441 | 20240216 | 125100 | 3497579780 | 14960 | 14960 | 14960 | 14960 | 98 |
| 442 | 20240216 | 125000 | 3496113700 | 14950 | 14960 | 14960 | 14950 | 54 |
| 443 | 20240216 | 124900 | 3495306270 | 14980 | 14950 | 14980 | 14940 | 62 |
| 444 | 20240216 | 124800 | 3494378850 | 14990 | 14930 | 14990 | 14930 | 98 |
| 445 | 20240216 | 124700 | 3492914510 | 14930 | 14980 | 14980 | 14930 | 1135 |
| 446 | 20240216 | 124600 | 3475927040 | 14990 | 15000 | 15020 | 14990 | 91 |
| 447 | 20240216 | 124500 | 3474562230 | 15010 | 15020 | 15020 | 15010 | 1659 |
| 448 | 20240216 | 124400 | 3449650010 | 15020 | 15090 | 15090 | 15010 | 156 |
| 449 | 20240216 | 124300 | 3447304470 | 15090 | 15120 | 15140 | 15090 | 658 |
| 450 | 20240216 | 124200 | 3437358640 | 15120 | 15100 | 15150 | 15100 | 680 |
| 451 | 20240216 | 124100 | 3427064770 | 15090 | 15000 | 15090 | 15000 | 1663 |
| 452 | 20240216 | 124000 | 3402017450 | 14990 | 14980 | 15020 | 14980 | 58 |
| 453 | 20240216 | 123900 | 3401147940 | 14980 | 14980 | 14980 | 14980 | 161 |
| 454 | 20240216 | 123800 | 3398736160 | 14980 | 14970 | 14980 | 14970 | 66 |
| 455 | 20240216 | 123700 | 3397747580 | 14980 | 14990 | 15000 | 14860 | 911 |
| 456 | 20240216 | 123600 | 3384103340 | 14990 | 14990 | 14990 | 14980 | 68 |
| 457 | 20240216 | 123500 | 3383084220 | 14980 | 14980 | 14990 | 14980 | 89 |
| 458 | 20240216 | 123400 | 3381750980 | 14980 | 14980 | 14980 | 14980 | 0 |
| 459 | 20240216 | 123300 | 3381750980 | 14980 | 14980 | 14990 | 14870 | 1727 |
| 460 | 20240216 | 123200 | 3355967330 | 14980 | 15000 | 15000 | 14980 | 97 |
| 461 | 20240216 | 123100 | 3354512800 | 15010 | 14970 | 15010 | 14970 | 239 |
| 462 | 20240216 | 123000 | 3350933690 | 14970 | 15040 | 15040 | 14970 | 2700 |
| 463 | 20240216 | 122900 | 3310494290 | 15030 | 15030 | 15060 | 15030 | 1469 |
| 464 | 20240216 | 122800 | 3288389860 | 15020 | 15000 | 15060 | 15000 | 2075 |
| 465 | 20240216 | 122700 | 3257233170 | 15000 | 14990 | 15000 | 14990 | 525 |
| 466 | 20240216 | 122600 | 3249362650 | 14980 | 14940 | 14980 | 14940 | 799 |
| 467 | 20240216 | 122500 | 3237417170 | 14950 | 14950 | 14950 | 14950 | 100 |
| 468 | 20240216 | 122400 | 3235922170 | 14950 | 14930 | 14950 | 14930 | 100 |
| 469 | 20240216 | 122300 | 3234428740 | 14930 | 14930 | 14930 | 14930 | 20 |
| 470 | 20240216 | 122200 | 3234130140 | 14920 | 14920 | 14920 | 14920 | 113 |
| 471 | 20240216 | 122100 | 3232444180 | 14900 | 14880 | 14900 | 14870 | 260 |
| 472 | 20240216 | 122000 | 3228573480 | 14910 | 14870 | 14910 | 14870 | 1050 |
| 473 | 20240216 | 121900 | 3212953980 | 14870 | 14870 | 14870 | 14870 | 0 |
| 474 | 20240216 | 121800 | 3212953980 | 14870 | 14860 | 14870 | 14860 | 316 |
| 475 | 20240216 | 121700 | 3208255220 | 14860 | 14860 | 14860 | 14860 | 0 |
| 476 | 20240216 | 121600 | 3208255220 | 14860 | 14870 | 14870 | 14860 | 689 |
| 477 | 20240216 | 121500 | 3198013160 | 14920 | 14880 | 14920 | 14870 | 85 |
| 478 | 20240216 | 121400 | 3196748380 | 14870 | 14870 | 14870 | 14870 | 151 |
| 479 | 20240216 | 121300 | 3194503010 | 14880 | 14880 | 14880 | 14880 | 0 |
| 480 | 20240216 | 121200 | 3194503010 | 14880 | 14900 | 14900 | 14880 | 758 |
| 481 | 20240216 | 121100 | 3183213280 | 14900 | 14920 | 14930 | 14900 | 1383 |
| 482 | 20240216 | 121000 | 3162578680 | 14920 | 14900 | 14920 | 14890 | 611 |
| 483 | 20240216 | 120900 | 3153473360 | 14910 | 14920 | 14920 | 14910 | 334 |
| 484 | 20240216 | 120800 | 3148492080 | 14910 | 14910 | 14910 | 14910 | 211 |
| 485 | 20240216 | 120700 | 3145346070 | 14900 | 14930 | 14930 | 14900 | 11 |
| 486 | 20240216 | 120600 | 3145181870 | 14930 | 14930 | 14930 | 14930 | 115 |
| 487 | 20240216 | 120500 | 3143464920 | 14930 | 14930 | 14930 | 14930 | 0 |
| 488 | 20240216 | 120400 | 3143464920 | 14930 | 14900 | 14940 | 14900 | 181 |
| 489 | 20240216 | 120300 | 3140762020 | 14900 | 14890 | 14900 | 14890 | 76 |
| 490 | 20240216 | 120200 | 3139629710 | 14890 | 14870 | 14890 | 14870 | 177 |
| 491 | 20240216 | 120100 | 3136995950 | 14880 | 14880 | 14880 | 14880 | 258 |
| 492 | 20240216 | 120000 | 3133156910 | 14870 | 14880 | 14880 | 14860 | 254 |
| 493 | 20240216 | 115900 | 3129379650 | 14870 | 14870 | 14870 | 14870 | 321 |
| 494 | 20240216 | 115800 | 3124606380 | 14870 | 14880 | 14880 | 14870 | 42 |
| 495 | 20240216 | 115700 | 3123981810 | 14880 | 14870 | 14880 | 14870 | 98 |
| 496 | 20240216 | 115600 | 3122524350 | 14880 | 14880 | 14880 | 14880 | 214 |
| 497 | 20240216 | 115500 | 3119340030 | 14900 | 14900 | 14900 | 14880 | 441 |
| 498 | 20240216 | 115400 | 3112770900 | 14910 | 14910 | 14910 | 14910 | 436 |
| 499 | 20240216 | 115300 | 3106270140 | 14930 | 14930 | 14940 | 14910 | 1780 |
| 500 | 20240216 | 115200 | 3079707530 | 14940 | 14960 | 14960 | 14940 | 587 |
| 501 | 20240216 | 115100 | 3070929860 | 14960 | 14960 | 14960 | 14950 | 407 |
| 502 | 20240216 | 115000 | 3064841220 | 14960 | 14960 | 14960 | 14960 | 0 |
| 503 | 20240216 | 114900 | 3064841220 | 14960 | 14960 | 14960 | 14960 | 451 |
| 504 | 20240216 | 114800 | 3058094260 | 14960 | 14960 | 14960 | 14960 | 55 |
| 505 | 20240216 | 114700 | 3057271460 | 14960 | 14960 | 14960 | 14960 | 540 |
| 506 | 20240216 | 114600 | 3049193060 | 14960 | 14960 | 14960 | 14960 | 1 |
| 507 | 20240216 | 114500 | 3049178100 | 14930 | 14940 | 14940 | 14930 | 50 |
| 508 | 20240216 | 114400 | 3048431320 | 14940 | 14930 | 14940 | 14930 | 19 |
| 509 | 20240216 | 114300 | 3048147590 | 14930 | 14930 | 14930 | 14930 | 0 |
| 510 | 20240216 | 114200 | 3048147590 | 14930 | 14930 | 14930 | 14930 | 13 |
| 511 | 20240216 | 114100 | 3047953500 | 14930 | 14930 | 14930 | 14930 | 98 |
| 512 | 20240216 | 114000 | 3046490360 | 14920 | 14930 | 14930 | 14920 | 416 |
| 513 | 20240216 | 113900 | 3040279530 | 14930 | 14930 | 14930 | 14930 | 2 |
| 514 | 20240216 | 113800 | 3040249670 | 14920 | 14920 | 14920 | 14920 | 81 |
| 515 | 20240216 | 113700 | 3039041150 | 14930 | 14930 | 14930 | 14930 | 0 |
| 516 | 20240216 | 113600 | 3039041150 | 14930 | 14920 | 14930 | 14920 | 18 |
| 517 | 20240216 | 113500 | 3038772480 | 14920 | 14920 | 14920 | 14920 | 10 |
| 518 | 20240216 | 113400 | 3038623280 | 14920 | 14920 | 14920 | 14920 | 0 |
| 519 | 20240216 | 113300 | 3038623280 | 14920 | 14920 | 14920 | 14920 | 0 |
| 520 | 20240216 | 113200 | 3038623280 | 14920 | 14920 | 14930 | 14920 | 517 |
| 521 | 20240216 | 113100 | 3030909150 | 14930 | 14930 | 14930 | 14920 | 124 |
| 522 | 20240216 | 113000 | 3029057840 | 14930 | 14960 | 14960 | 14930 | 26 |
| 523 | 20240216 | 112900 | 3028669300 | 14960 | 14960 | 14960 | 14960 | 0 |
| 524 | 20240216 | 112800 | 3028669300 | 14960 | 14960 | 14960 | 14960 | 3 |
| 525 | 20240216 | 112700 | 3028624420 | 14930 | 14930 | 14960 | 14930 | 452 |
| 526 | 20240216 | 112600 | 3021876030 | 14930 | 14920 | 14930 | 14920 | 173 |
| 527 | 20240216 | 112500 | 3019294860 | 14920 | 14920 | 14920 | 14920 | 185 |
| 528 | 20240216 | 112400 | 3016534660 | 14930 | 14930 | 14930 | 14920 | 505 |
| 529 | 20240216 | 112300 | 3008998010 | 14920 | 14930 | 14930 | 14920 | 1053 |
| 530 | 20240216 | 112200 | 2993277390 | 14930 | 14940 | 14940 | 14930 | 268 |
| 531 | 20240216 | 112100 | 2989274760 | 14930 | 14960 | 14960 | 14930 | 1797 |
| 532 | 20240216 | 112000 | 2962421060 | 14960 | 14960 | 14970 | 14960 | 371 |
| 533 | 20240216 | 111900 | 2956870870 | 14960 | 14960 | 14960 | 14960 | 20 |
| 534 | 20240216 | 111800 | 2956571670 | 14960 | 14960 | 14960 | 14960 | 150 |
| 535 | 20240216 | 111700 | 2954327670 | 14960 | 14970 | 14970 | 14960 | 12 |
| 536 | 20240216 | 111600 | 2954148140 | 14960 | 14970 | 14970 | 14960 | 18 |
| 537 | 20240216 | 111500 | 2953878690 | 14960 | 14960 | 14960 | 14960 | 0 |
| 538 | 20240216 | 111400 | 2953878690 | 14960 | 14960 | 14960 | 14960 | 0 |
| 539 | 20240216 | 111300 | 2953878690 | 14960 | 14970 | 14970 | 14960 | 233 |
| 540 | 20240216 | 111200 | 2950392990 | 14960 | 14960 | 14960 | 14960 | 280 |
| 541 | 20240216 | 111100 | 2946204190 | 14960 | 14950 | 14960 | 14950 | 159 |
| 542 | 20240216 | 111000 | 2943826340 | 14950 | 14950 | 14950 | 14950 | 459 |
| 543 | 20240216 | 110900 | 2936964290 | 14950 | 14970 | 14970 | 14950 | 1204 |
| 544 | 20240216 | 110800 | 2918949590 | 14970 | 14980 | 14980 | 14970 | 255 |
| 545 | 20240216 | 110700 | 2915132070 | 14970 | 14980 | 14980 | 14970 | 130 |
| 546 | 20240216 | 110600 | 2913185670 | 14990 | 14990 | 14990 | 14990 | 126 |
| 547 | 20240216 | 110500 | 2911296930 | 14990 | 14990 | 14990 | 14980 | 14 |
| 548 | 20240216 | 110400 | 2911087080 | 14990 | 14980 | 14990 | 14970 | 133 |
| 549 | 20240216 | 110300 | 2909094810 | 14990 | 14990 | 14990 | 14990 | 117 |
| 550 | 20240216 | 110200 | 2907340980 | 14990 | 14970 | 14990 | 14970 | 586 |
| 551 | 20240216 | 110100 | 2898567180 | 14970 | 14950 | 14970 | 14950 | 79 |
| 552 | 20240216 | 110000 | 2897385690 | 14950 | 14950 | 14950 | 14940 | 95 |
| 553 | 20240216 | 105900 | 2895965640 | 14950 | 14950 | 14950 | 14950 | 0 |
| 554 | 20240216 | 105800 | 2895965640 | 14950 | 14940 | 14950 | 14940 | 703 |
| 555 | 20240216 | 105700 | 2885462370 | 14940 | 14940 | 14940 | 14940 | 523 |
| 556 | 20240216 | 105600 | 2877648750 | 14940 | 14940 | 14940 | 14940 | 86 |
| 557 | 20240216 | 105500 | 2876363910 | 14940 | 14950 | 14950 | 14940 | 71 |
| 558 | 20240216 | 105400 | 2875303160 | 14940 | 14940 | 14940 | 14940 | 251 |
| 559 | 20240216 | 105300 | 2871553220 | 14920 | 14920 | 14920 | 14920 | 292 |
| 560 | 20240216 | 105200 | 2867196580 | 14920 | 14920 | 14920 | 14920 | 115 |
| 561 | 20240216 | 105100 | 2865480780 | 14920 | 14930 | 14940 | 14920 | 188 |
| 562 | 20240216 | 105000 | 2862674570 | 14940 | 14940 | 14940 | 14940 | 340 |
| 563 | 20240216 | 104900 | 2857594970 | 14930 | 14920 | 14930 | 14920 | 140 |
| 564 | 20240216 | 104800 | 2855504970 | 14920 | 14910 | 14920 | 14910 | 965 |
| 565 | 20240216 | 104700 | 2841107630 | 14920 | 14920 | 14920 | 14920 | 1 |
| 566 | 20240216 | 104600 | 2841092710 | 14910 | 14880 | 14910 | 14870 | 702 |
| 567 | 20240216 | 104500 | 2830633950 | 14880 | 14880 | 14880 | 14880 | 1 |
| 568 | 20240216 | 104400 | 2830619070 | 14870 | 14870 | 14870 | 14870 | 34 |
| 569 | 20240216 | 104300 | 2830113490 | 14850 | 14840 | 14850 | 14840 | 128 |
| 570 | 20240216 | 104200 | 2828213270 | 14840 | 14850 | 14850 | 14840 | 247 |
| 571 | 20240216 | 104100 | 2824545770 | 14850 | 14850 | 14850 | 14850 | 12 |
| 572 | 20240216 | 104000 | 2824367570 | 14870 | 14840 | 14870 | 14840 | 304 |
| 573 | 20240216 | 103900 | 2819855640 | 14830 | 14830 | 14830 | 14830 | 168 |
| 574 | 20240216 | 103800 | 2817364200 | 14830 | 14840 | 14840 | 14830 | 632 |
| 575 | 20240216 | 103700 | 2807990040 | 14840 | 14860 | 14860 | 14830 | 1116 |
| 576 | 20240216 | 103600 | 2791423360 | 14870 | 14890 | 14890 | 14860 | 1837 |
| 577 | 20240216 | 103500 | 2764094590 | 14890 | 14940 | 14940 | 14890 | 1272 |
| 578 | 20240216 | 103400 | 2745138580 | 14940 | 14910 | 14940 | 14910 | 443 |
| 579 | 20240216 | 103300 | 2738529610 | 14910 | 14940 | 14940 | 14910 | 910 |
| 580 | 20240216 | 103200 | 2724945860 | 14940 | 14950 | 14950 | 14940 | 1007 |
| 581 | 20240216 | 103100 | 2709901100 | 14950 | 14950 | 14950 | 14940 | 85 |
| 582 | 20240216 | 103000 | 2708630460 | 14950 | 14950 | 14950 | 14950 | 17 |
| 583 | 20240216 | 102900 | 2708376310 | 14950 | 14940 | 14950 | 14940 | 13 |
| 584 | 20240216 | 102800 | 2708182060 | 14960 | 14940 | 14960 | 14940 | 64 |
| 585 | 20240216 | 102700 | 2707225880 | 14940 | 14920 | 14940 | 14920 | 86 |
| 586 | 20240216 | 102600 | 2705941820 | 14970 | 14950 | 14970 | 14920 | 1616 |
| 587 | 20240216 | 102500 | 2681770990 | 14960 | 14960 | 14960 | 14950 | 18 |
| 588 | 20240216 | 102400 | 2681501760 | 14960 | 14960 | 14970 | 14960 | 135 |
| 589 | 20240216 | 102300 | 2679481220 | 14960 | 14960 | 14960 | 14960 | 83 |
| 590 | 20240216 | 102200 | 2678239540 | 14960 | 14930 | 14960 | 14920 | 844 |
| 591 | 20240216 | 102100 | 2665628230 | 14910 | 14940 | 14940 | 14910 | 794 |
| 592 | 20240216 | 102000 | 2653779760 | 14940 | 14940 | 14940 | 14940 | 197 |
| 593 | 20240216 | 101900 | 2650836580 | 14940 | 14910 | 14960 | 14910 | 1194 |
| 594 | 20240216 | 101800 | 2632995610 | 14910 | 14960 | 14960 | 14910 | 160 |
| 595 | 20240216 | 101700 | 2630608690 | 14960 | 14930 | 14960 | 14930 | 801 |
| 596 | 20240216 | 101600 | 2618644460 | 14930 | 14920 | 14930 | 14920 | 19 |
| 597 | 20240216 | 101500 | 2618360900 | 14920 | 14900 | 14920 | 14900 | 78 |
| 598 | 20240216 | 101400 | 2617197160 | 14930 | 14900 | 14930 | 14900 | 229 |
| 599 | 20240216 | 101300 | 2613781390 | 14890 | 14940 | 14940 | 14890 | 461 |
| 600 | 20240216 | 101200 | 2606913810 | 14950 | 14960 | 14960 | 14940 | 37 |
| 601 | 20240216 | 101100 | 2606360460 | 14960 | 14910 | 14960 | 14900 | 1905 |
| 602 | 20240216 | 101000 | 2577968910 | 14910 | 14900 | 14910 | 14900 | 231 |
| 603 | 20240216 | 100900 | 2574525890 | 14900 | 14900 | 14910 | 14900 | 934 |
| 604 | 20240216 | 100800 | 2560601360 | 14910 | 14950 | 14950 | 14900 | 990 |
| 605 | 20240216 | 100700 | 2545834080 | 14950 | 14960 | 15000 | 14950 | 606 |
| 606 | 20240216 | 100600 | 2536766970 | 14970 | 15010 | 15020 | 14960 | 1490 |
| 607 | 20240216 | 100500 | 2514422360 | 15020 | 15020 | 15020 | 15010 | 175 |
| 608 | 20240216 | 100400 | 2511794040 | 15020 | 15030 | 15050 | 15020 | 98 |
| 609 | 20240216 | 100300 | 2510321570 | 15040 | 15050 | 15050 | 15040 | 578 |
| 610 | 20240216 | 100200 | 2501627420 | 15050 | 15070 | 15070 | 15050 | 507 |
| 611 | 20240216 | 100100 | 2493995470 | 15070 | 15010 | 15070 | 15010 | 766 |
| 612 | 20240216 | 100000 | 2482471890 | 15040 | 15000 | 15050 | 15000 | 675 |
| 613 | 20240216 | 095900 | 2472346420 | 15000 | 15040 | 15050 | 15000 | 568 |
| 614 | 20240216 | 095800 | 2463809240 | 15050 | 15030 | 15050 | 15030 | 345 |
| 615 | 20240216 | 095700 | 2458619950 | 15030 | 14990 | 15030 | 14970 | 1149 |
| 616 | 20240216 | 095600 | 2441367860 | 15020 | 14970 | 15020 | 14940 | 1032 |
| 617 | 20240216 | 095500 | 2425916700 | 14980 | 15000 | 15000 | 14980 | 879 |
| 618 | 20240216 | 095400 | 2412736150 | 15000 | 15010 | 15010 | 15000 | 296 |
| 619 | 20240216 | 095300 | 2408296110 | 15010 | 15030 | 15030 | 15010 | 317 |
| 620 | 20240216 | 095200 | 2403536490 | 15040 | 15040 | 15040 | 15040 | 101 |
| 621 | 20240216 | 095100 | 2402017450 | 15040 | 15010 | 15050 | 15000 | 641 |
| 622 | 20240216 | 095000 | 2392379360 | 15000 | 15090 | 15090 | 15000 | 2860 |
| 623 | 20240216 | 094900 | 2349257240 | 15090 | 15110 | 15110 | 15090 | 1553 |
| 624 | 20240216 | 094800 | 2325815010 | 15120 | 15150 | 15150 | 15120 | 1650 |
| 625 | 20240216 | 094700 | 2300828610 | 15150 | 15200 | 15210 | 15150 | 2336 |
| 626 | 20240216 | 094600 | 2265404150 | 15230 | 15250 | 15280 | 15200 | 1207 |
| 627 | 20240216 | 094500 | 2247009780 | 15250 | 15130 | 15300 | 15120 | 2836 |
| 628 | 20240216 | 094400 | 2203902920 | 15110 | 15130 | 15140 | 15110 | 826 |
| 629 | 20240216 | 094300 | 2191402990 | 15130 | 14980 | 15320 | 14950 | 18334 |
| 630 | 20240216 | 094200 | 1915440770 | 14980 | 14980 | 14980 | 14900 | 1567 |
| 631 | 20240216 | 094100 | 1892044500 | 14980 | 14940 | 14990 | 14900 | 1590 |
| 632 | 20240216 | 094000 | 1868251000 | 14940 | 14850 | 14940 | 14850 | 2016 |
| 633 | 20240216 | 093900 | 1838269500 | 14850 | 14860 | 14860 | 14850 | 8 |
| 634 | 20240216 | 093800 | 1838150690 | 14870 | 14800 | 14870 | 14770 | 657 |
| 635 | 20240216 | 093700 | 1828398080 | 14770 | 14770 | 14770 | 14760 | 1592 |
| 636 | 20240216 | 093600 | 1804896550 | 14760 | 14770 | 14820 | 14760 | 3903 |
| 637 | 20240216 | 093500 | 1747146710 | 14770 | 14810 | 14810 | 14770 | 3505 |
| 638 | 20240216 | 093400 | 1695335850 | 14820 | 14800 | 14820 | 14800 | 1847 |
| 639 | 20240216 | 093300 | 1667999690 | 14800 | 14790 | 14810 | 14790 | 941 |
| 640 | 20240216 | 093200 | 1654076330 | 14790 | 14800 | 14800 | 14790 | 490 |
| 641 | 20240216 | 093100 | 1646828000 | 14800 | 14830 | 14830 | 14800 | 3656 |
| 642 | 20240216 | 093000 | 1592686420 | 14860 | 14850 | 14860 | 14820 | 815 |
| 643 | 20240216 | 092900 | 1580595960 | 14850 | 14830 | 14850 | 14830 | 678 |
| 644 | 20240216 | 092800 | 1570536950 | 14830 | 14880 | 14880 | 14830 | 240 |
| 645 | 20240216 | 092700 | 1566971880 | 14880 | 14830 | 14880 | 14830 | 322 |
| 646 | 20240216 | 092600 | 1562195980 | 14830 | 14830 | 14880 | 14820 | 805 |
| 647 | 20240216 | 092500 | 1550255440 | 14820 | 14870 | 14870 | 14820 | 4030 |
| 648 | 20240216 | 092400 | 1490385000 | 14870 | 14880 | 14900 | 14870 | 1327 |
| 649 | 20240216 | 092300 | 1470634590 | 14890 | 14940 | 14950 | 14890 | 160 |
| 650 | 20240216 | 092200 | 1468248080 | 14950 | 14870 | 14950 | 14870 | 1260 |
| 651 | 20240216 | 092100 | 1449476950 | 14870 | 14880 | 14880 | 14850 | 988 |
| 652 | 20240216 | 092000 | 1434786500 | 14880 | 14910 | 14950 | 14870 | 897 |
| 653 | 20240216 | 091900 | 1421416260 | 14950 | 14960 | 14970 | 14910 | 1294 |
| 654 | 20240216 | 091800 | 1402075740 | 14970 | 14980 | 14990 | 14960 | 602 |
| 655 | 20240216 | 091700 | 1393058690 | 14980 | 14940 | 14980 | 14940 | 362 |
| 656 | 20240216 | 091600 | 1387642070 | 14950 | 14880 | 14950 | 14860 | 1446 |
| 657 | 20240216 | 091500 | 1366118240 | 14870 | 14920 | 14920 | 14870 | 1848 |
| 658 | 20240216 | 091400 | 1338603050 | 14930 | 14920 | 14960 | 14910 | 765 |
| 659 | 20240216 | 091300 | 1327178200 | 14920 | 14890 | 14920 | 14870 | 2361 |
| 660 | 20240216 | 091200 | 1292018450 | 14890 | 14880 | 14900 | 14880 | 1767 |
| 661 | 20240216 | 091100 | 1265706640 | 14880 | 14880 | 14890 | 14850 | 2396 |
| 662 | 20240216 | 091000 | 1230111540 | 14890 | 14800 | 14900 | 14770 | 2603 |
| 663 | 20240216 | 090900 | 1191488480 | 14760 | 14850 | 14850 | 14760 | 8359 |
| 664 | 20240216 | 090800 | 1067570230 | 14840 | 14950 | 14950 | 14820 | 4718 |
| 665 | 20240216 | 090700 | 997388460 | 14960 | 15060 | 15080 | 14950 | 4012 |
| 666 | 20240216 | 090600 | 937125920 | 15050 | 14870 | 15080 | 14810 | 5222 |
| 667 | 20240216 | 090500 | 859161820 | 14900 | 15000 | 15030 | 14870 | 5468 |
| 668 | 20240216 | 090400 | 777452030 | 15000 | 15150 | 15150 | 15000 | 8479 |
| 669 | 20240216 | 090300 | 650065190 | 15150 | 15160 | 15160 | 15100 | 10144 |
| 670 | 20240216 | 090200 | 496823440 | 15100 | 15340 | 15340 | 15100 | 7922 |
| 671 | 20240216 | 090100 | 376590590 | 15310 | 15340 | 15360 | 15230 | 5078 |
| 672 | 20240216 | 090000 | 298919990 | 15340 | 15480 | 15480 | 15230 | 19393 |