31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 184900 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 10539 |
| 3 | 20240216 | 184800 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 4 | 20240216 | 184700 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 5 | 20240216 | 184600 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 6 | 20240216 | 184500 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 7 | 20240216 | 184400 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 8 | 20240216 | 184300 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 9 | 20240216 | 184200 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 10 | 20240216 | 184100 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 11 | 20240216 | 184000 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 12 | 20240216 | 183900 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 13 | 20240216 | 183800 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 14 | 20240216 | 183700 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 15 | 20240216 | 183600 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 16 | 20240216 | 183500 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 17 | 20240216 | 183400 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 18 | 20240216 | 183300 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 19 | 20240216 | 183200 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 20 | 20240216 | 183100 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 21 | 20240216 | 183000 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 22 | 20240216 | 182900 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 23 | 20240216 | 182800 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 24 | 20240216 | 182700 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 25 | 20240216 | 182600 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 26 | 20240216 | 182500 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 27 | 20240216 | 182400 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 28 | 20240216 | 182300 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 29 | 20240216 | 182200 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 30 | 20240216 | 182100 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 31 | 20240216 | 182000 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 32 | 20240216 | 181900 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 10539 |
| 33 | 20240216 | 181800 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 34 | 20240216 | 181700 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 35 | 20240216 | 181600 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 36 | 20240216 | 181500 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 37 | 20240216 | 181400 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 38 | 20240216 | 181300 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 39 | 20240216 | 181200 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 40 | 20240216 | 181100 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 41 | 20240216 | 181000 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 42 | 20240216 | 180900 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 43 | 20240216 | 180800 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 44 | 20240216 | 180700 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 45 | 20240216 | 180600 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 46 | 20240216 | 180500 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 47 | 20240216 | 180400 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 48 | 20240216 | 180300 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 49 | 20240216 | 180200 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 50 | 20240216 | 180100 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 51 | 20240216 | 180000 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 52 | 20240216 | 175900 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 53 | 20240216 | 175800 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 54 | 20240216 | 175700 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 55 | 20240216 | 175600 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 56 | 20240216 | 175500 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 57 | 20240216 | 175400 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 58 | 20240216 | 175300 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 59 | 20240216 | 175200 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 60 | 20240216 | 175100 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 61 | 20240216 | 175000 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 62 | 20240216 | 174900 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 10539 |
| 63 | 20240216 | 174800 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 64 | 20240216 | 174700 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 65 | 20240216 | 174600 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 66 | 20240216 | 174500 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 67 | 20240216 | 174400 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 68 | 20240216 | 174300 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 69 | 20240216 | 174200 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 70 | 20240216 | 174100 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 71 | 20240216 | 174000 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 72 | 20240216 | 173900 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 73 | 20240216 | 173800 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 74 | 20240216 | 173700 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 75 | 20240216 | 173600 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 76 | 20240216 | 173500 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 77 | 20240216 | 173400 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 78 | 20240216 | 173300 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 79 | 20240216 | 173200 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 80 | 20240216 | 173100 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 81 | 20240216 | 173000 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 82 | 20240216 | 172900 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 83 | 20240216 | 172800 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 84 | 20240216 | 172700 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 85 | 20240216 | 172600 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 86 | 20240216 | 172500 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 87 | 20240216 | 172400 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 88 | 20240216 | 172300 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 89 | 20240216 | 172200 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 90 | 20240216 | 172100 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 91 | 20240216 | 172000 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 92 | 20240216 | 171900 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 10539 |
| 93 | 20240216 | 171800 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 94 | 20240216 | 171700 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 95 | 20240216 | 171600 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 96 | 20240216 | 171500 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 97 | 20240216 | 171400 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 98 | 20240216 | 171300 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 99 | 20240216 | 171200 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 100 | 20240216 | 171100 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 101 | 20240216 | 171000 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 102 | 20240216 | 170900 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 103 | 20240216 | 170800 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 104 | 20240216 | 170700 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 105 | 20240216 | 170600 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 106 | 20240216 | 170500 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 107 | 20240216 | 170400 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 108 | 20240216 | 170300 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 109 | 20240216 | 170200 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 110 | 20240216 | 170100 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 111 | 20240216 | 170000 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 112 | 20240216 | 165900 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 113 | 20240216 | 165800 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 114 | 20240216 | 165700 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 115 | 20240216 | 165600 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 116 | 20240216 | 165500 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 117 | 20240216 | 165400 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 118 | 20240216 | 165300 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 119 | 20240216 | 165200 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 120 | 20240216 | 165100 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 121 | 20240216 | 165000 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 122 | 20240216 | 164900 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 10539 |
| 123 | 20240216 | 164800 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 124 | 20240216 | 164700 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 125 | 20240216 | 164600 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 126 | 20240216 | 164500 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 127 | 20240216 | 164400 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 128 | 20240216 | 164300 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 129 | 20240216 | 164200 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 130 | 20240216 | 164100 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 131 | 20240216 | 164000 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 132 | 20240216 | 163900 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 133 | 20240216 | 163800 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 134 | 20240216 | 163700 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 135 | 20240216 | 163600 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 136 | 20240216 | 163500 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 137 | 20240216 | 163400 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 138 | 20240216 | 163300 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 139 | 20240216 | 163200 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 140 | 20240216 | 163100 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 141 | 20240216 | 163000 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 142 | 20240216 | 162900 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 143 | 20240216 | 162800 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 144 | 20240216 | 162700 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 145 | 20240216 | 162600 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 146 | 20240216 | 162500 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 147 | 20240216 | 162400 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 148 | 20240216 | 162300 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 149 | 20240216 | 162200 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 150 | 20240216 | 162100 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 151 | 20240216 | 162000 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 152 | 20240216 | 161900 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 10539 |
| 153 | 20240216 | 161800 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 154 | 20240216 | 161700 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 155 | 20240216 | 161600 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 156 | 20240216 | 161500 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 157 | 20240216 | 161400 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 158 | 20240216 | 161300 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 159 | 20240216 | 161200 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 160 | 20240216 | 161100 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 161 | 20240216 | 161000 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 162 | 20240216 | 160900 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 163 | 20240216 | 160800 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 164 | 20240216 | 160700 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 165 | 20240216 | 160600 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 166 | 20240216 | 160500 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 167 | 20240216 | 160400 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 168 | 20240216 | 160300 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 169 | 20240216 | 160200 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 170 | 20240216 | 160100 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 171 | 20240216 | 160000 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 172 | 20240216 | 155900 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 173 | 20240216 | 155800 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 174 | 20240216 | 155700 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 175 | 20240216 | 155600 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 176 | 20240216 | 155500 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 177 | 20240216 | 155400 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 178 | 20240216 | 155300 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 179 | 20240216 | 155200 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 180 | 20240216 | 155100 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 181 | 20240216 | 155000 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 182 | 20240216 | 154900 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 10539 |
| 183 | 20240216 | 154800 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 184 | 20240216 | 154700 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 185 | 20240216 | 154600 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 186 | 20240216 | 154500 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 187 | 20240216 | 154400 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 188 | 20240216 | 154300 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 189 | 20240216 | 154200 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 190 | 20240216 | 154100 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 191 | 20240216 | 154000 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 192 | 20240216 | 153900 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 193 | 20240216 | 153800 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 194 | 20240216 | 153700 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 195 | 20240216 | 153600 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 196 | 20240216 | 153500 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 197 | 20240216 | 153400 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 198 | 20240216 | 153300 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 199 | 20240216 | 153200 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 200 | 20240216 | 153100 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 201 | 20240216 | 153000 | 2816383160 | 10780 | 10780 | 10780 | 10780 | 10539 |
| 202 | 20240216 | 152900 | 2702772740 | 10780 | 10780 | 10780 | 10780 | 0 |
| 203 | 20240216 | 152800 | 2702772740 | 10780 | 10780 | 10780 | 10780 | 0 |
| 204 | 20240216 | 152700 | 2702772740 | 10780 | 10780 | 10780 | 10780 | 0 |
| 205 | 20240216 | 152600 | 2702772740 | 10780 | 10780 | 10780 | 10780 | 0 |
| 206 | 20240216 | 152500 | 2702772740 | 10780 | 10780 | 10780 | 10780 | 0 |
| 207 | 20240216 | 152400 | 2702772740 | 10780 | 10780 | 10780 | 10780 | 0 |
| 208 | 20240216 | 152300 | 2702772740 | 10780 | 10780 | 10780 | 10780 | 0 |
| 209 | 20240216 | 152200 | 2702772740 | 10780 | 10780 | 10780 | 10780 | 0 |
| 210 | 20240216 | 152100 | 2702772740 | 10780 | 10780 | 10780 | 10780 | 0 |
| 211 | 20240216 | 152000 | 2702772740 | 10780 | 10780 | 10780 | 10780 | 0 |
| 212 | 20240216 | 151900 | 2702772740 | 10780 | 10780 | 10800 | 10750 | 4613 |
| 213 | 20240216 | 151800 | 2653019420 | 10800 | 10750 | 10800 | 10740 | 3736 |
| 214 | 20240216 | 151700 | 2612772450 | 10740 | 10740 | 10750 | 10740 | 995 |
| 215 | 20240216 | 151600 | 2602080780 | 10740 | 10740 | 10740 | 10740 | 280 |
| 216 | 20240216 | 151500 | 2599073580 | 10740 | 10740 | 10740 | 10740 | 426 |
| 217 | 20240216 | 151400 | 2594498340 | 10720 | 10740 | 10740 | 10720 | 12 |
| 218 | 20240216 | 151300 | 2594369500 | 10740 | 10730 | 10750 | 10720 | 709 |
| 219 | 20240216 | 151200 | 2586751690 | 10720 | 10720 | 10750 | 10720 | 804 |
| 220 | 20240216 | 151100 | 2578121630 | 10750 | 10720 | 10750 | 10720 | 2369 |
| 221 | 20240216 | 151000 | 2552695080 | 10720 | 10690 | 10750 | 10670 | 3983 |
| 222 | 20240216 | 150900 | 2509918680 | 10690 | 10720 | 10720 | 10670 | 101 |
| 223 | 20240216 | 150800 | 2508839040 | 10720 | 10660 | 10720 | 10660 | 1138 |
| 224 | 20240216 | 150700 | 2496678680 | 10660 | 10690 | 10690 | 10660 | 1921 |
| 225 | 20240216 | 150600 | 2476173520 | 10690 | 10700 | 10700 | 10690 | 1385 |
| 226 | 20240216 | 150500 | 2461362030 | 10710 | 10710 | 10710 | 10710 | 596 |
| 227 | 20240216 | 150400 | 2454978870 | 10750 | 10750 | 10750 | 10750 | 106 |
| 228 | 20240216 | 150300 | 2453839370 | 10750 | 10760 | 10760 | 10730 | 1191 |
| 229 | 20240216 | 150200 | 2441037140 | 10730 | 10740 | 10760 | 10710 | 3028 |
| 230 | 20240216 | 150100 | 2408546160 | 10730 | 10770 | 10770 | 10730 | 623 |
| 231 | 20240216 | 150000 | 2401851310 | 10770 | 10770 | 10770 | 10750 | 1613 |
| 232 | 20240216 | 145900 | 2384489530 | 10770 | 10750 | 10780 | 10750 | 2881 |
| 233 | 20240216 | 145800 | 2353477250 | 10750 | 10730 | 10750 | 10720 | 1201 |
| 234 | 20240216 | 145700 | 2340579280 | 10730 | 10730 | 10730 | 10720 | 1570 |
| 235 | 20240216 | 145600 | 2323744190 | 10730 | 10720 | 10740 | 10710 | 1782 |
| 236 | 20240216 | 145500 | 2304633210 | 10710 | 10670 | 10710 | 10670 | 927 |
| 237 | 20240216 | 145400 | 2294715080 | 10670 | 10670 | 10670 | 10670 | 104 |
| 238 | 20240216 | 145300 | 2293605400 | 10680 | 10660 | 10680 | 10660 | 891 |
| 239 | 20240216 | 145200 | 2284105540 | 10660 | 10660 | 10660 | 10660 | 50 |
| 240 | 20240216 | 145100 | 2283572540 | 10660 | 10660 | 10660 | 10660 | 118 |
| 241 | 20240216 | 145000 | 2282314660 | 10670 | 10690 | 10690 | 10670 | 674 |
| 242 | 20240216 | 144900 | 2275121200 | 10680 | 10700 | 10700 | 10680 | 414 |
| 243 | 20240216 | 144800 | 2270699480 | 10700 | 10710 | 10710 | 10700 | 47 |
| 244 | 20240216 | 144700 | 2270196120 | 10700 | 10720 | 10720 | 10700 | 2369 |
| 245 | 20240216 | 144600 | 2244847220 | 10720 | 10700 | 10720 | 10700 | 390 |
| 246 | 20240216 | 144500 | 2240672820 | 10700 | 10700 | 10700 | 10700 | 2080 |
| 247 | 20240216 | 144400 | 2218416820 | 10670 | 10690 | 10700 | 10670 | 145 |
| 248 | 20240216 | 144300 | 2216868830 | 10700 | 10690 | 10700 | 10690 | 49 |
| 249 | 20240216 | 144200 | 2216344950 | 10700 | 10700 | 10700 | 10700 | 30 |
| 250 | 20240216 | 144100 | 2216023950 | 10710 | 10720 | 10720 | 10660 | 341 |
| 251 | 20240216 | 144000 | 2212388240 | 10720 | 10730 | 10730 | 10720 | 193 |
| 252 | 20240216 | 143900 | 2210319170 | 10730 | 10720 | 10730 | 10720 | 620 |
| 253 | 20240216 | 143800 | 2203671750 | 10720 | 10680 | 10720 | 10680 | 640 |
| 254 | 20240216 | 143700 | 2196818490 | 10670 | 10650 | 10670 | 10650 | 560 |
| 255 | 20240216 | 143600 | 2190853290 | 10650 | 10670 | 10670 | 10650 | 147 |
| 256 | 20240216 | 143500 | 2189286800 | 10670 | 10660 | 10680 | 10660 | 776 |
| 257 | 20240216 | 143400 | 2181012360 | 10660 | 10660 | 10660 | 10660 | 56 |
| 258 | 20240216 | 143300 | 2180415400 | 10660 | 10650 | 10660 | 10650 | 279 |
| 259 | 20240216 | 143200 | 2177444040 | 10650 | 10650 | 10650 | 10650 | 249 |
| 260 | 20240216 | 143100 | 2174792190 | 10650 | 10650 | 10650 | 10640 | 570 |
| 261 | 20240216 | 143000 | 2168721790 | 10630 | 10640 | 10640 | 10630 | 99 |
| 262 | 20240216 | 142900 | 2167669220 | 10650 | 10650 | 10660 | 10630 | 326 |
| 263 | 20240216 | 142800 | 2164202420 | 10640 | 10650 | 10670 | 10640 | 389 |
| 264 | 20240216 | 142700 | 2160060660 | 10650 | 10650 | 10650 | 10640 | 598 |
| 265 | 20240216 | 142600 | 2153693620 | 10650 | 10680 | 10680 | 10650 | 1054 |
| 266 | 20240216 | 142500 | 2142453480 | 10690 | 10710 | 10710 | 10690 | 487 |
| 267 | 20240216 | 142400 | 2137245430 | 10710 | 10710 | 10710 | 10710 | 5 |
| 268 | 20240216 | 142300 | 2137191880 | 10720 | 10700 | 10720 | 10700 | 272 |
| 269 | 20240216 | 142200 | 2134280860 | 10690 | 10690 | 10700 | 10690 | 59 |
| 270 | 20240216 | 142100 | 2133650140 | 10710 | 10710 | 10720 | 10700 | 258 |
| 271 | 20240216 | 142000 | 2130889400 | 10720 | 10680 | 10720 | 10680 | 671 |
| 272 | 20240216 | 141900 | 2123709650 | 10680 | 10670 | 10680 | 10670 | 32 |
| 273 | 20240216 | 141800 | 2123367930 | 10670 | 10680 | 10690 | 10670 | 204 |
| 274 | 20240216 | 141700 | 2121190170 | 10690 | 10640 | 10690 | 10640 | 201 |
| 275 | 20240216 | 141600 | 2119045510 | 10640 | 10660 | 10660 | 10640 | 1133 |
| 276 | 20240216 | 141500 | 2106974510 | 10660 | 10670 | 10670 | 10660 | 142 |
| 277 | 20240216 | 141400 | 2105460570 | 10660 | 10670 | 10670 | 10660 | 349 |
| 278 | 20240216 | 141300 | 2101737220 | 10690 | 10690 | 10690 | 10690 | 46 |
| 279 | 20240216 | 141200 | 2101245480 | 10690 | 10690 | 10690 | 10690 | 39 |
| 280 | 20240216 | 141100 | 2100828570 | 10690 | 10670 | 10690 | 10670 | 86 |
| 281 | 20240216 | 141000 | 2099909250 | 10670 | 10700 | 10700 | 10660 | 2393 |
| 282 | 20240216 | 140900 | 2074355150 | 10690 | 10690 | 10690 | 10690 | 0 |
| 283 | 20240216 | 140800 | 2074355150 | 10690 | 10700 | 10700 | 10690 | 145 |
| 284 | 20240216 | 140700 | 2072805050 | 10690 | 10710 | 10710 | 10690 | 169 |
| 285 | 20240216 | 140600 | 2070997520 | 10710 | 10710 | 10710 | 10690 | 678 |
| 286 | 20240216 | 140500 | 2063742360 | 10710 | 10760 | 10760 | 10710 | 1877 |
| 287 | 20240216 | 140400 | 2043587160 | 10760 | 10740 | 10770 | 10740 | 1917 |
| 288 | 20240216 | 140300 | 2022967170 | 10740 | 10710 | 10740 | 10710 | 2581 |
| 289 | 20240216 | 140200 | 1995304590 | 10710 | 10720 | 10730 | 10700 | 1891 |
| 290 | 20240216 | 140100 | 1975045630 | 10720 | 10710 | 10720 | 10710 | 331 |
| 291 | 20240216 | 140000 | 1971500600 | 10710 | 10700 | 10710 | 10700 | 413 |
| 292 | 20240216 | 135900 | 1967079470 | 10700 | 10670 | 10700 | 10670 | 650 |
| 293 | 20240216 | 135800 | 1960128690 | 10670 | 10690 | 10690 | 10670 | 52 |
| 294 | 20240216 | 135700 | 1959572830 | 10670 | 10680 | 10680 | 10670 | 815 |
| 295 | 20240216 | 135600 | 1950869040 | 10680 | 10690 | 10690 | 10680 | 81 |
| 296 | 20240216 | 135500 | 1950003450 | 10690 | 10680 | 10690 | 10680 | 496 |
| 297 | 20240216 | 135400 | 1944705660 | 10680 | 10680 | 10680 | 10680 | 651 |
| 298 | 20240216 | 135300 | 1937752980 | 10680 | 10680 | 10700 | 10680 | 631 |
| 299 | 20240216 | 135200 | 1931013610 | 10700 | 10700 | 10700 | 10700 | 1 |
| 300 | 20240216 | 135100 | 1931002910 | 10690 | 10700 | 10700 | 10690 | 474 |
| 301 | 20240216 | 135000 | 1925934270 | 10700 | 10690 | 10700 | 10690 | 153 |
| 302 | 20240216 | 134900 | 1924298620 | 10690 | 10680 | 10690 | 10680 | 807 |
| 303 | 20240216 | 134800 | 1915678070 | 10680 | 10690 | 10690 | 10670 | 347 |
| 304 | 20240216 | 134700 | 1911974010 | 10670 | 10680 | 10690 | 10670 | 291 |
| 305 | 20240216 | 134600 | 1908866870 | 10680 | 10670 | 10680 | 10670 | 480 |
| 306 | 20240216 | 134500 | 1903745130 | 10670 | 10680 | 10680 | 10670 | 600 |
| 307 | 20240216 | 134400 | 1897339900 | 10680 | 10670 | 10680 | 10670 | 177 |
| 308 | 20240216 | 134300 | 1895451150 | 10670 | 10650 | 10670 | 10650 | 298 |
| 309 | 20240216 | 134200 | 1892272630 | 10650 | 10670 | 10670 | 10650 | 22 |
| 310 | 20240216 | 134100 | 1892038090 | 10660 | 10640 | 10660 | 10640 | 799 |
| 311 | 20240216 | 134000 | 1883534710 | 10640 | 10660 | 10670 | 10640 | 784 |
| 312 | 20240216 | 133900 | 1875181480 | 10660 | 10670 | 10670 | 10650 | 658 |
| 313 | 20240216 | 133800 | 1868165940 | 10660 | 10640 | 10660 | 10640 | 1920 |
| 314 | 20240216 | 133700 | 1847711510 | 10640 | 10640 | 10640 | 10630 | 287 |
| 315 | 20240216 | 133600 | 1844658310 | 10640 | 10630 | 10640 | 10620 | 530 |
| 316 | 20240216 | 133500 | 1839022070 | 10630 | 10620 | 10630 | 10610 | 381 |
| 317 | 20240216 | 133400 | 1834974270 | 10610 | 10610 | 10610 | 10610 | 21 |
| 318 | 20240216 | 133300 | 1834751460 | 10610 | 10610 | 10620 | 10610 | 302 |
| 319 | 20240216 | 133200 | 1831546590 | 10610 | 10610 | 10610 | 10610 | 20 |
| 320 | 20240216 | 133100 | 1831334390 | 10610 | 10610 | 10610 | 10580 | 20 |
| 321 | 20240216 | 133000 | 1831122490 | 10590 | 10590 | 10590 | 10590 | 279 |
| 322 | 20240216 | 132900 | 1828167880 | 10590 | 10620 | 10620 | 10590 | 1776 |
| 323 | 20240216 | 132800 | 1809341670 | 10620 | 10620 | 10620 | 10610 | 157 |
| 324 | 20240216 | 132700 | 1807674340 | 10620 | 10580 | 10630 | 10580 | 1016 |
| 325 | 20240216 | 132600 | 1796905410 | 10580 | 10540 | 10580 | 10530 | 301 |
| 326 | 20240216 | 132500 | 1793734430 | 10580 | 10580 | 10580 | 10580 | 8 |
| 327 | 20240216 | 132400 | 1793649790 | 10530 | 10530 | 10530 | 10530 | 7 |
| 328 | 20240216 | 132300 | 1793576080 | 10530 | 10540 | 10540 | 10530 | 72 |
| 329 | 20240216 | 132200 | 1792817690 | 10520 | 10590 | 10590 | 10520 | 654 |
| 330 | 20240216 | 132100 | 1785920810 | 10590 | 10590 | 10590 | 10590 | 0 |
| 331 | 20240216 | 132000 | 1785920810 | 10590 | 10590 | 10590 | 10590 | 0 |
| 332 | 20240216 | 131900 | 1785920810 | 10590 | 10590 | 10590 | 10590 | 1 |
| 333 | 20240216 | 131800 | 1785910220 | 10560 | 10560 | 10560 | 10560 | 0 |
| 334 | 20240216 | 131700 | 1785910220 | 10560 | 10560 | 10560 | 10560 | 0 |
| 335 | 20240216 | 131600 | 1785910220 | 10560 | 10560 | 10560 | 10560 | 0 |
| 336 | 20240216 | 131500 | 1785910220 | 10560 | 10580 | 10580 | 10560 | 517 |
| 337 | 20240216 | 131400 | 1780447040 | 10580 | 10580 | 10580 | 10580 | 22 |
| 338 | 20240216 | 131300 | 1780214280 | 10590 | 10590 | 10590 | 10590 | 5 |
| 339 | 20240216 | 131200 | 1780161330 | 10600 | 10600 | 10600 | 10600 | 317 |
| 340 | 20240216 | 131100 | 1776801130 | 10600 | 10590 | 10610 | 10590 | 450 |
| 341 | 20240216 | 131000 | 1772032670 | 10590 | 10590 | 10590 | 10590 | 1 |
| 342 | 20240216 | 130900 | 1772022080 | 10590 | 10580 | 10590 | 10580 | 38 |
| 343 | 20240216 | 130800 | 1771619940 | 10580 | 10590 | 10590 | 10580 | 151 |
| 344 | 20240216 | 130700 | 1770021550 | 10590 | 10590 | 10590 | 10590 | 10 |
| 345 | 20240216 | 130600 | 1769915650 | 10590 | 10590 | 10590 | 10590 | 150 |
| 346 | 20240216 | 130500 | 1768327150 | 10590 | 10580 | 10590 | 10570 | 251 |
| 347 | 20240216 | 130400 | 1765674040 | 10570 | 10570 | 10570 | 10570 | 80 |
| 348 | 20240216 | 130300 | 1764828440 | 10570 | 10590 | 10590 | 10570 | 117 |
| 349 | 20240216 | 130200 | 1763590540 | 10590 | 10590 | 10590 | 10590 | 0 |
| 350 | 20240216 | 130100 | 1763590540 | 10590 | 10590 | 10590 | 10590 | 199 |
| 351 | 20240216 | 130000 | 1761483130 | 10580 | 10600 | 10600 | 10580 | 186 |
| 352 | 20240216 | 125900 | 1759514470 | 10600 | 10590 | 10600 | 10580 | 362 |
| 353 | 20240216 | 125800 | 1755680250 | 10590 | 10570 | 10590 | 10570 | 92 |
| 354 | 20240216 | 125700 | 1754706880 | 10580 | 10580 | 10580 | 10570 | 27 |
| 355 | 20240216 | 125600 | 1754421230 | 10570 | 10570 | 10570 | 10570 | 7 |
| 356 | 20240216 | 125500 | 1754347240 | 10580 | 10580 | 10580 | 10570 | 20 |
| 357 | 20240216 | 125400 | 1754135740 | 10580 | 10570 | 10580 | 10570 | 163 |
| 358 | 20240216 | 125300 | 1752411560 | 10570 | 10570 | 10570 | 10570 | 1 |
| 359 | 20240216 | 125200 | 1752400990 | 10560 | 10550 | 10560 | 10550 | 218 |
| 360 | 20240216 | 125100 | 1750100740 | 10550 | 10550 | 10550 | 10550 | 4 |
| 361 | 20240216 | 125000 | 1750058540 | 10560 | 10550 | 10560 | 10550 | 24 |
| 362 | 20240216 | 124900 | 1749805190 | 10550 | 10560 | 10560 | 10550 | 536 |
| 363 | 20240216 | 124800 | 1744149080 | 10570 | 10570 | 10570 | 10560 | 111 |
| 364 | 20240216 | 124700 | 1742976100 | 10570 | 10560 | 10570 | 10550 | 1794 |
| 365 | 20240216 | 124600 | 1724027980 | 10560 | 10540 | 10560 | 10540 | 718 |
| 366 | 20240216 | 124500 | 1716452320 | 10540 | 10540 | 10540 | 10540 | 57 |
| 367 | 20240216 | 124400 | 1715851540 | 10550 | 10530 | 10550 | 10530 | 689 |
| 368 | 20240216 | 124300 | 1708587420 | 10520 | 10520 | 10520 | 10520 | 32 |
| 369 | 20240216 | 124200 | 1708250780 | 10530 | 10530 | 10530 | 10530 | 4 |
| 370 | 20240216 | 124100 | 1708208660 | 10520 | 10530 | 10530 | 10520 | 68 |
| 371 | 20240216 | 124000 | 1707492800 | 10530 | 10530 | 10530 | 10530 | 33 |
| 372 | 20240216 | 123900 | 1707145310 | 10530 | 10530 | 10530 | 10530 | 2 |
| 373 | 20240216 | 123800 | 1707124250 | 10540 | 10540 | 10540 | 10530 | 203 |
| 374 | 20240216 | 123700 | 1704986640 | 10530 | 10530 | 10540 | 10530 | 60 |
| 375 | 20240216 | 123600 | 1704354620 | 10540 | 10530 | 10540 | 10530 | 530 |
| 376 | 20240216 | 123500 | 1698773670 | 10540 | 10510 | 10540 | 10510 | 286 |
| 377 | 20240216 | 123400 | 1695759360 | 10540 | 10540 | 10540 | 10530 | 1029 |
| 378 | 20240216 | 123300 | 1684914080 | 10540 | 10510 | 10540 | 10510 | 579 |
| 379 | 20240216 | 123200 | 1678820800 | 10490 | 10520 | 10520 | 10490 | 3 |
| 380 | 20240216 | 123100 | 1678789300 | 10520 | 10480 | 10520 | 10480 | 614 |
| 381 | 20240216 | 123000 | 1672348310 | 10480 | 10490 | 10490 | 10470 | 1098 |
| 382 | 20240216 | 122900 | 1660845990 | 10500 | 10500 | 10500 | 10500 | 0 |
| 383 | 20240216 | 122800 | 1660845990 | 10500 | 10500 | 10500 | 10500 | 5 |
| 384 | 20240216 | 122700 | 1660793490 | 10500 | 10500 | 10500 | 10500 | 100 |
| 385 | 20240216 | 122600 | 1659743490 | 10520 | 10510 | 10520 | 10510 | 140 |
| 386 | 20240216 | 122500 | 1658272080 | 10510 | 10510 | 10510 | 10510 | 5 |
| 387 | 20240216 | 122400 | 1658219530 | 10510 | 10510 | 10510 | 10510 | 16 |
| 388 | 20240216 | 122300 | 1658051370 | 10520 | 10500 | 10520 | 10490 | 450 |
| 389 | 20240216 | 122200 | 1653325480 | 10510 | 10510 | 10510 | 10510 | 1 |
| 390 | 20240216 | 122100 | 1653314970 | 10510 | 10500 | 10510 | 10500 | 3 |
| 391 | 20240216 | 122000 | 1653283460 | 10500 | 10500 | 10500 | 10500 | 51 |
| 392 | 20240216 | 121900 | 1652747960 | 10520 | 10520 | 10520 | 10520 | 0 |
| 393 | 20240216 | 121800 | 1652747960 | 10520 | 10480 | 10520 | 10480 | 778 |
| 394 | 20240216 | 121700 | 1644594480 | 10480 | 10490 | 10490 | 10480 | 420 |
| 395 | 20240216 | 121600 | 1640189780 | 10490 | 10490 | 10490 | 10490 | 3 |
| 396 | 20240216 | 121500 | 1640158310 | 10520 | 10520 | 10520 | 10520 | 0 |
| 397 | 20240216 | 121400 | 1640158310 | 10520 | 10490 | 10520 | 10490 | 737 |
| 398 | 20240216 | 121300 | 1632426550 | 10490 | 10520 | 10520 | 10490 | 2823 |
| 399 | 20240216 | 121200 | 1602813220 | 10490 | 10500 | 10520 | 10490 | 61 |
| 400 | 20240216 | 121100 | 1602172770 | 10500 | 10520 | 10520 | 10500 | 80 |
| 401 | 20240216 | 121000 | 1601332370 | 10530 | 10530 | 10530 | 10530 | 10 |
| 402 | 20240216 | 120900 | 1601227070 | 10530 | 10530 | 10530 | 10530 | 2 |
| 403 | 20240216 | 120800 | 1601206010 | 10530 | 10530 | 10530 | 10530 | 0 |
| 404 | 20240216 | 120700 | 1601206010 | 10530 | 10530 | 10530 | 10520 | 382 |
| 405 | 20240216 | 120600 | 1597184800 | 10520 | 10520 | 10520 | 10520 | 418 |
| 406 | 20240216 | 120500 | 1592787440 | 10520 | 10510 | 10520 | 10510 | 307 |
| 407 | 20240216 | 120400 | 1589560840 | 10530 | 10530 | 10530 | 10530 | 1 |
| 408 | 20240216 | 120300 | 1589550310 | 10520 | 10520 | 10520 | 10520 | 73 |
| 409 | 20240216 | 120200 | 1588782350 | 10530 | 10520 | 10530 | 10520 | 62 |
| 410 | 20240216 | 120100 | 1588129590 | 10520 | 10460 | 10530 | 10460 | 876 |
| 411 | 20240216 | 120000 | 1578916980 | 10460 | 10470 | 10500 | 10460 | 443 |
| 412 | 20240216 | 115900 | 1574282850 | 10500 | 10460 | 10500 | 10460 | 2019 |
| 413 | 20240216 | 115800 | 1553088160 | 10460 | 10480 | 10480 | 10460 | 1514 |
| 414 | 20240216 | 115700 | 1537237700 | 10490 | 10490 | 10490 | 10490 | 14 |
| 415 | 20240216 | 115600 | 1537090840 | 10490 | 10490 | 10500 | 10490 | 36 |
| 416 | 20240216 | 115500 | 1536713190 | 10490 | 10490 | 10490 | 10490 | 30 |
| 417 | 20240216 | 115400 | 1536398490 | 10500 | 10480 | 10500 | 10470 | 956 |
| 418 | 20240216 | 115300 | 1526387410 | 10500 | 10490 | 10500 | 10490 | 716 |
| 419 | 20240216 | 115200 | 1518872600 | 10490 | 10490 | 10490 | 10490 | 1 |
| 420 | 20240216 | 115100 | 1518862110 | 10470 | 10480 | 10480 | 10470 | 3 |
| 421 | 20240216 | 115000 | 1518830690 | 10500 | 10480 | 10500 | 10480 | 1284 |
| 422 | 20240216 | 114900 | 1505363390 | 10490 | 10490 | 10490 | 10490 | 52 |
| 423 | 20240216 | 114800 | 1504817910 | 10500 | 10490 | 10500 | 10490 | 39 |
| 424 | 20240216 | 114700 | 1504408790 | 10490 | 10500 | 10500 | 10480 | 102 |
| 425 | 20240216 | 114600 | 1503339800 | 10500 | 10500 | 10500 | 10500 | 2000 |
| 426 | 20240216 | 114500 | 1482339800 | 10500 | 10490 | 10500 | 10470 | 1057 |
| 427 | 20240216 | 114400 | 1471266680 | 10490 | 10490 | 10490 | 10490 | 0 |
| 428 | 20240216 | 114300 | 1471266680 | 10490 | 10510 | 10510 | 10490 | 1071 |
| 429 | 20240216 | 114200 | 1460030870 | 10500 | 10500 | 10500 | 10500 | 648 |
| 430 | 20240216 | 114100 | 1453226870 | 10510 | 10500 | 10510 | 10500 | 5 |
| 431 | 20240216 | 114000 | 1453174360 | 10510 | 10510 | 10510 | 10510 | 247 |
| 432 | 20240216 | 113900 | 1450578390 | 10510 | 10510 | 10510 | 10510 | 475 |
| 433 | 20240216 | 113800 | 1445586140 | 10510 | 10500 | 10510 | 10500 | 157 |
| 434 | 20240216 | 113700 | 1443937630 | 10500 | 10510 | 10510 | 10500 | 67 |
| 435 | 20240216 | 113600 | 1443234040 | 10510 | 10500 | 10510 | 10500 | 51 |
| 436 | 20240216 | 113500 | 1442698530 | 10500 | 10510 | 10510 | 10500 | 576 |
| 437 | 20240216 | 113400 | 1436650270 | 10510 | 10510 | 10510 | 10510 | 1 |
| 438 | 20240216 | 113300 | 1436639760 | 10500 | 10510 | 10510 | 10500 | 59 |
| 439 | 20240216 | 113200 | 1436020240 | 10500 | 10510 | 10510 | 10500 | 51 |
| 440 | 20240216 | 113100 | 1435484730 | 10510 | 10510 | 10520 | 10510 | 476 |
| 441 | 20240216 | 113000 | 1430481960 | 10520 | 10520 | 10520 | 10520 | 20 |
| 442 | 20240216 | 112900 | 1430271560 | 10520 | 10520 | 10520 | 10520 | 51 |
| 443 | 20240216 | 112800 | 1429735040 | 10510 | 10520 | 10520 | 10510 | 5 |
| 444 | 20240216 | 112700 | 1429682480 | 10510 | 10510 | 10510 | 10510 | 295 |
| 445 | 20240216 | 112600 | 1426582030 | 10540 | 10520 | 10540 | 10500 | 106 |
| 446 | 20240216 | 112500 | 1425466700 | 10500 | 10500 | 10500 | 10500 | 5 |
| 447 | 20240216 | 112400 | 1425414200 | 10520 | 10490 | 10520 | 10490 | 41 |
| 448 | 20240216 | 112300 | 1424984050 | 10510 | 10500 | 10510 | 10500 | 204 |
| 449 | 20240216 | 112200 | 1422841040 | 10500 | 10500 | 10500 | 10500 | 5 |
| 450 | 20240216 | 112100 | 1422788540 | 10500 | 10490 | 10500 | 10490 | 87 |
| 451 | 20240216 | 112000 | 1421875810 | 10490 | 10490 | 10490 | 10490 | 41 |
| 452 | 20240216 | 111900 | 1421445720 | 10490 | 10490 | 10490 | 10490 | 50 |
| 453 | 20240216 | 111800 | 1420921220 | 10480 | 10500 | 10500 | 10480 | 946 |
| 454 | 20240216 | 111700 | 1411004100 | 10490 | 10490 | 10500 | 10490 | 133 |
| 455 | 20240216 | 111600 | 1409608910 | 10500 | 10500 | 10500 | 10490 | 506 |
| 456 | 20240216 | 111500 | 1404300860 | 10500 | 10500 | 10510 | 10500 | 536 |
| 457 | 20240216 | 111400 | 1398672830 | 10510 | 10500 | 10510 | 10500 | 115 |
| 458 | 20240216 | 111300 | 1397464330 | 10500 | 10500 | 10500 | 10500 | 20 |
| 459 | 20240216 | 111200 | 1397254330 | 10500 | 10500 | 10500 | 10490 | 1684 |
| 460 | 20240216 | 111100 | 1379572430 | 10500 | 10500 | 10500 | 10500 | 370 |
| 461 | 20240216 | 111000 | 1375687430 | 10500 | 10540 | 10540 | 10500 | 345 |
| 462 | 20240216 | 110900 | 1372061490 | 10540 | 10540 | 10540 | 10540 | 1 |
| 463 | 20240216 | 110800 | 1372050950 | 10550 | 10510 | 10550 | 10510 | 23 |
| 464 | 20240216 | 110700 | 1371809100 | 10510 | 10510 | 10510 | 10500 | 1402 |
| 465 | 20240216 | 110600 | 1357074260 | 10510 | 10510 | 10510 | 10500 | 70 |
| 466 | 20240216 | 110500 | 1356338730 | 10510 | 10500 | 10510 | 10500 | 6 |
| 467 | 20240216 | 110400 | 1356275690 | 10500 | 10510 | 10510 | 10500 | 467 |
| 468 | 20240216 | 110300 | 1351367940 | 10500 | 10510 | 10510 | 10500 | 1060 |
| 469 | 20240216 | 110200 | 1340237900 | 10510 | 10500 | 10510 | 10500 | 72 |
| 470 | 20240216 | 110100 | 1339481750 | 10510 | 10510 | 10510 | 10510 | 152 |
| 471 | 20240216 | 110000 | 1337884230 | 10510 | 10520 | 10520 | 10510 | 946 |
| 472 | 20240216 | 105900 | 1327937790 | 10520 | 10520 | 10520 | 10520 | 110 |
| 473 | 20240216 | 105800 | 1326780590 | 10520 | 10520 | 10520 | 10520 | 160 |
| 474 | 20240216 | 105700 | 1325097390 | 10520 | 10520 | 10520 | 10520 | 24 |
| 475 | 20240216 | 105600 | 1324844910 | 10520 | 10520 | 10520 | 10520 | 0 |
| 476 | 20240216 | 105500 | 1324844910 | 10520 | 10520 | 10520 | 10520 | 16 |
| 477 | 20240216 | 105400 | 1324676590 | 10520 | 10530 | 10530 | 10520 | 40 |
| 478 | 20240216 | 105300 | 1324255420 | 10530 | 10530 | 10530 | 10530 | 0 |
| 479 | 20240216 | 105200 | 1324255420 | 10530 | 10560 | 10560 | 10530 | 74 |
| 480 | 20240216 | 105100 | 1323474560 | 10570 | 10570 | 10570 | 10570 | 1 |
| 481 | 20240216 | 105000 | 1323463990 | 10530 | 10550 | 10550 | 10530 | 229 |
| 482 | 20240216 | 104900 | 1321051660 | 10560 | 10570 | 10570 | 10560 | 73 |
| 483 | 20240216 | 104800 | 1320280470 | 10580 | 10580 | 10580 | 10580 | 4 |
| 484 | 20240216 | 104700 | 1320238150 | 10590 | 10590 | 10590 | 10590 | 6 |
| 485 | 20240216 | 104600 | 1320174610 | 10590 | 10560 | 10590 | 10560 | 32 |
| 486 | 20240216 | 104500 | 1319836630 | 10560 | 10560 | 10560 | 10560 | 55 |
| 487 | 20240216 | 104400 | 1319255830 | 10560 | 10560 | 10560 | 10560 | 6 |
| 488 | 20240216 | 104300 | 1319192470 | 10560 | 10560 | 10560 | 10560 | 61 |
| 489 | 20240216 | 104200 | 1318548310 | 10560 | 10530 | 10560 | 10530 | 2818 |
| 490 | 20240216 | 104100 | 1288831670 | 10530 | 10540 | 10540 | 10530 | 46 |
| 491 | 20240216 | 104000 | 1288346880 | 10540 | 10530 | 10540 | 10530 | 552 |
| 492 | 20240216 | 103900 | 1282534290 | 10530 | 10530 | 10530 | 10530 | 59 |
| 493 | 20240216 | 103800 | 1281913020 | 10530 | 10540 | 10540 | 10530 | 6 |
| 494 | 20240216 | 103700 | 1281849810 | 10520 | 10550 | 10550 | 10520 | 2514 |
| 495 | 20240216 | 103600 | 1255370580 | 10550 | 10550 | 10560 | 10550 | 812 |
| 496 | 20240216 | 103500 | 1246803960 | 10560 | 10570 | 10570 | 10560 | 667 |
| 497 | 20240216 | 103400 | 1239756270 | 10570 | 10570 | 10570 | 10570 | 18 |
| 498 | 20240216 | 103300 | 1239566010 | 10570 | 10580 | 10590 | 10570 | 656 |
| 499 | 20240216 | 103200 | 1232625560 | 10590 | 10590 | 10590 | 10590 | 890 |
| 500 | 20240216 | 103100 | 1223200460 | 10600 | 10600 | 10600 | 10590 | 226 |
| 501 | 20240216 | 103000 | 1220806060 | 10600 | 10600 | 10600 | 10600 | 2 |
| 502 | 20240216 | 102900 | 1220784860 | 10600 | 10610 | 10610 | 10580 | 113 |
| 503 | 20240216 | 102800 | 1219589020 | 10590 | 10600 | 10620 | 10590 | 1046 |
| 504 | 20240216 | 102700 | 1208509540 | 10600 | 10590 | 10600 | 10590 | 13 |
| 505 | 20240216 | 102600 | 1208371810 | 10580 | 10600 | 10600 | 10570 | 904 |
| 506 | 20240216 | 102500 | 1198797090 | 10620 | 10580 | 10620 | 10580 | 488 |
| 507 | 20240216 | 102400 | 1193626980 | 10580 | 10560 | 10590 | 10560 | 92 |
| 508 | 20240216 | 102300 | 1192653780 | 10560 | 10590 | 10590 | 10560 | 520 |
| 509 | 20240216 | 102200 | 1187162040 | 10560 | 10560 | 10560 | 10560 | 13 |
| 510 | 20240216 | 102100 | 1187024760 | 10600 | 10590 | 10600 | 10590 | 21 |
| 511 | 20240216 | 102000 | 1186802330 | 10590 | 10560 | 10590 | 10560 | 8 |
| 512 | 20240216 | 101900 | 1186717740 | 10580 | 10580 | 10580 | 10580 | 9 |
| 513 | 20240216 | 101800 | 1186622520 | 10560 | 10570 | 10570 | 10560 | 220 |
| 514 | 20240216 | 101700 | 1184298970 | 10560 | 10560 | 10600 | 10560 | 60 |
| 515 | 20240216 | 101600 | 1183664770 | 10560 | 10600 | 10600 | 10560 | 429 |
| 516 | 20240216 | 101500 | 1179130650 | 10600 | 10570 | 10600 | 10570 | 110 |
| 517 | 20240216 | 101400 | 1177964890 | 10570 | 10590 | 10590 | 10570 | 94 |
| 518 | 20240216 | 101300 | 1176970870 | 10600 | 10560 | 10600 | 10560 | 289 |
| 519 | 20240216 | 101200 | 1173916580 | 10560 | 10570 | 10570 | 10560 | 10 |
| 520 | 20240216 | 101100 | 1173810970 | 10560 | 10560 | 10560 | 10560 | 2 |
| 521 | 20240216 | 101000 | 1173789850 | 10580 | 10540 | 10580 | 10540 | 741 |
| 522 | 20240216 | 100900 | 1165967240 | 10540 | 10530 | 10540 | 10530 | 101 |
| 523 | 20240216 | 100800 | 1164903210 | 10540 | 10560 | 10560 | 10540 | 270 |
| 524 | 20240216 | 100700 | 1162057320 | 10550 | 10560 | 10560 | 10550 | 95 |
| 525 | 20240216 | 100600 | 1161054890 | 10540 | 10560 | 10560 | 10540 | 234 |
| 526 | 20240216 | 100500 | 1158587630 | 10580 | 10580 | 10580 | 10580 | 300 |
| 527 | 20240216 | 100400 | 1155413630 | 10550 | 10540 | 10580 | 10540 | 665 |
| 528 | 20240216 | 100300 | 1148399760 | 10530 | 10580 | 10580 | 10530 | 959 |
| 529 | 20240216 | 100200 | 1138266930 | 10590 | 10570 | 10590 | 10530 | 2120 |
| 530 | 20240216 | 100100 | 1115884830 | 10570 | 10600 | 10600 | 10570 | 295 |
| 531 | 20240216 | 100000 | 1112764970 | 10600 | 10600 | 10610 | 10580 | 429 |
| 532 | 20240216 | 095900 | 1108225000 | 10590 | 10600 | 10600 | 10590 | 224 |
| 533 | 20240216 | 095800 | 1105852810 | 10620 | 10590 | 10620 | 10590 | 95 |
| 534 | 20240216 | 095700 | 1104846310 | 10590 | 10600 | 10610 | 10590 | 1068 |
| 535 | 20240216 | 095600 | 1093524880 | 10600 | 10650 | 10650 | 10600 | 412 |
| 536 | 20240216 | 095500 | 1089155300 | 10610 | 10610 | 10610 | 10610 | 8 |
| 537 | 20240216 | 095400 | 1089070420 | 10600 | 10650 | 10650 | 10600 | 1942 |
| 538 | 20240216 | 095300 | 1068459290 | 10650 | 10670 | 10710 | 10650 | 636 |
| 539 | 20240216 | 095200 | 1061672120 | 10630 | 10630 | 10640 | 10630 | 777 |
| 540 | 20240216 | 095100 | 1053407450 | 10630 | 10700 | 10700 | 10630 | 2381 |
| 541 | 20240216 | 095000 | 1027990770 | 10700 | 10730 | 10730 | 10690 | 881 |
| 542 | 20240216 | 094900 | 1018561260 | 10730 | 10740 | 10750 | 10720 | 1014 |
| 543 | 20240216 | 094800 | 1007673490 | 10740 | 10710 | 10740 | 10710 | 244 |
| 544 | 20240216 | 094700 | 1005057960 | 10710 | 10700 | 10710 | 10690 | 1053 |
| 545 | 20240216 | 094600 | 993788640 | 10700 | 10680 | 10700 | 10670 | 1776 |
| 546 | 20240216 | 094500 | 974804020 | 10680 | 10670 | 10690 | 10670 | 725 |
| 547 | 20240216 | 094400 | 967058610 | 10650 | 10620 | 10660 | 10620 | 2834 |
| 548 | 20240216 | 094300 | 936948700 | 10610 | 10600 | 10610 | 10600 | 135 |
| 549 | 20240216 | 094200 | 935517220 | 10610 | 10620 | 10620 | 10610 | 127 |
| 550 | 20240216 | 094100 | 934169100 | 10620 | 10600 | 10630 | 10600 | 441 |
| 551 | 20240216 | 094000 | 929484640 | 10590 | 10630 | 10640 | 10590 | 230 |
| 552 | 20240216 | 093900 | 927043820 | 10630 | 10620 | 10640 | 10570 | 1442 |
| 553 | 20240216 | 093800 | 911735940 | 10570 | 10630 | 10640 | 10570 | 591 |
| 554 | 20240216 | 093700 | 905474480 | 10590 | 10560 | 10630 | 10560 | 727 |
| 555 | 20240216 | 093600 | 897765150 | 10560 | 10530 | 10560 | 10480 | 4284 |
| 556 | 20240216 | 093500 | 852754260 | 10530 | 10510 | 10530 | 10500 | 1339 |
| 557 | 20240216 | 093400 | 838676240 | 10510 | 10540 | 10540 | 10510 | 1014 |
| 558 | 20240216 | 093300 | 828007500 | 10540 | 10540 | 10540 | 10510 | 868 |
| 559 | 20240216 | 093200 | 818869800 | 10520 | 10530 | 10540 | 10510 | 2201 |
| 560 | 20240216 | 093100 | 795710490 | 10530 | 10530 | 10540 | 10520 | 688 |
| 561 | 20240216 | 093000 | 788466810 | 10530 | 10560 | 10570 | 10530 | 1513 |
| 562 | 20240216 | 092900 | 772527750 | 10570 | 10560 | 10570 | 10530 | 2402 |
| 563 | 20240216 | 092800 | 747196010 | 10560 | 10530 | 10560 | 10530 | 1905 |
| 564 | 20240216 | 092700 | 727096700 | 10540 | 10520 | 10540 | 10520 | 4732 |
| 565 | 20240216 | 092600 | 677258500 | 10530 | 10550 | 10550 | 10520 | 2593 |
| 566 | 20240216 | 092500 | 649921360 | 10560 | 10560 | 10570 | 10550 | 868 |
| 567 | 20240216 | 092400 | 640755220 | 10560 | 10590 | 10610 | 10560 | 12428 |
| 568 | 20240216 | 092300 | 509328300 | 10610 | 10600 | 10630 | 10570 | 9269 |
| 569 | 20240216 | 092200 | 411124160 | 10600 | 10650 | 10660 | 10590 | 3101 |
| 570 | 20240216 | 092100 | 378216580 | 10660 | 10660 | 10660 | 10650 | 842 |
| 571 | 20240216 | 092000 | 369246810 | 10690 | 10680 | 10690 | 10660 | 1081 |
| 572 | 20240216 | 091900 | 357714110 | 10690 | 10700 | 10710 | 10690 | 4035 |
| 573 | 20240216 | 091800 | 314542000 | 10700 | 10700 | 10710 | 10700 | 190 |
| 574 | 20240216 | 091700 | 312508900 | 10710 | 10730 | 10730 | 10700 | 1250 |
| 575 | 20240216 | 091600 | 299116230 | 10730 | 10740 | 10740 | 10730 | 272 |
| 576 | 20240216 | 091500 | 296197430 | 10730 | 10730 | 10730 | 10730 | 69 |
| 577 | 20240216 | 091400 | 295457060 | 10730 | 10760 | 10760 | 10730 | 456 |
| 578 | 20240216 | 091300 | 290559780 | 10740 | 10750 | 10750 | 10740 | 661 |
| 579 | 20240216 | 091200 | 283454790 | 10750 | 10760 | 10760 | 10750 | 960 |
| 580 | 20240216 | 091100 | 273128920 | 10760 | 10800 | 10800 | 10760 | 2396 |
| 581 | 20240216 | 091000 | 247286800 | 10820 | 10810 | 10820 | 10800 | 575 |
| 582 | 20240216 | 090900 | 241068760 | 10800 | 10770 | 10800 | 10760 | 1626 |
| 583 | 20240216 | 090800 | 223520970 | 10780 | 10750 | 10780 | 10750 | 297 |
| 584 | 20240216 | 090700 | 220324980 | 10750 | 10730 | 10770 | 10730 | 148 |
| 585 | 20240216 | 090600 | 218736800 | 10730 | 10780 | 10780 | 10720 | 349 |
| 586 | 20240216 | 090500 | 214992650 | 10770 | 10780 | 10780 | 10720 | 518 |
| 587 | 20240216 | 090400 | 209421770 | 10720 | 10710 | 10780 | 10700 | 1343 |
| 588 | 20240216 | 090300 | 195020310 | 10740 | 10720 | 10740 | 10710 | 918 |
| 589 | 20240216 | 090200 | 185188350 | 10710 | 10700 | 10720 | 10700 | 1340 |
| 590 | 20240216 | 090100 | 170845490 | 10710 | 10760 | 10760 | 10710 | 7449 |
| 591 | 20240216 | 090000 | 91034700 | 10760 | 10660 | 10780 | 10660 | 8068 |