29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 183900 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 14899 |
| 3 | 20240216 | 183800 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 4 | 20240216 | 183700 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 5 | 20240216 | 183600 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 6 | 20240216 | 183500 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 7 | 20240216 | 183400 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 8 | 20240216 | 183300 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 9 | 20240216 | 183200 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 10 | 20240216 | 183100 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 11 | 20240216 | 183000 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 12 | 20240216 | 182900 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 13 | 20240216 | 182800 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 14 | 20240216 | 182700 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 15 | 20240216 | 182600 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 16 | 20240216 | 182500 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 17 | 20240216 | 182400 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 18 | 20240216 | 182300 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 19 | 20240216 | 182200 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 20 | 20240216 | 182100 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 21 | 20240216 | 182000 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 22 | 20240216 | 181900 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 23 | 20240216 | 181800 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 24 | 20240216 | 181700 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 25 | 20240216 | 181600 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 26 | 20240216 | 181500 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 27 | 20240216 | 181400 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 28 | 20240216 | 181300 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 29 | 20240216 | 181200 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 30 | 20240216 | 181100 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 31 | 20240216 | 181000 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 32 | 20240216 | 180900 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 14899 |
| 33 | 20240216 | 180800 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 34 | 20240216 | 180700 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 35 | 20240216 | 180600 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 36 | 20240216 | 180500 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 37 | 20240216 | 180400 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 38 | 20240216 | 180300 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 39 | 20240216 | 180200 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 40 | 20240216 | 180100 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 41 | 20240216 | 180000 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 42 | 20240216 | 175900 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 43 | 20240216 | 175800 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 44 | 20240216 | 175700 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 45 | 20240216 | 175600 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 46 | 20240216 | 175500 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 47 | 20240216 | 175400 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 48 | 20240216 | 175300 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 49 | 20240216 | 175200 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 50 | 20240216 | 175100 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 51 | 20240216 | 175000 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 52 | 20240216 | 174900 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 53 | 20240216 | 174800 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 54 | 20240216 | 174700 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 55 | 20240216 | 174600 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 56 | 20240216 | 174500 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 57 | 20240216 | 174400 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 58 | 20240216 | 174300 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 59 | 20240216 | 174200 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 60 | 20240216 | 174100 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 61 | 20240216 | 174000 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 62 | 20240216 | 173900 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 14899 |
| 63 | 20240216 | 173800 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 64 | 20240216 | 173700 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 65 | 20240216 | 173600 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 66 | 20240216 | 173500 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 67 | 20240216 | 173400 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 68 | 20240216 | 173300 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 69 | 20240216 | 173200 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 70 | 20240216 | 173100 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 71 | 20240216 | 173000 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 72 | 20240216 | 172900 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 73 | 20240216 | 172800 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 74 | 20240216 | 172700 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 75 | 20240216 | 172600 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 76 | 20240216 | 172500 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 77 | 20240216 | 172400 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 78 | 20240216 | 172300 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 79 | 20240216 | 172200 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 80 | 20240216 | 172100 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 81 | 20240216 | 172000 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 82 | 20240216 | 171900 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 83 | 20240216 | 171800 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 84 | 20240216 | 171700 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 85 | 20240216 | 171600 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 86 | 20240216 | 171500 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 87 | 20240216 | 171400 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 88 | 20240216 | 171300 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 89 | 20240216 | 171200 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 90 | 20240216 | 171100 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 91 | 20240216 | 171000 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 92 | 20240216 | 170900 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 14899 |
| 93 | 20240216 | 170800 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 94 | 20240216 | 170700 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 95 | 20240216 | 170600 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 96 | 20240216 | 170500 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 97 | 20240216 | 170400 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 98 | 20240216 | 170300 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 99 | 20240216 | 170200 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 100 | 20240216 | 170100 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 101 | 20240216 | 170000 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 102 | 20240216 | 165900 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 103 | 20240216 | 165800 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 104 | 20240216 | 165700 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 105 | 20240216 | 165600 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 106 | 20240216 | 165500 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 107 | 20240216 | 165400 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 108 | 20240216 | 165300 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 109 | 20240216 | 165200 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 110 | 20240216 | 165100 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 111 | 20240216 | 165000 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 112 | 20240216 | 164900 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 113 | 20240216 | 164800 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 114 | 20240216 | 164700 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 115 | 20240216 | 164600 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 116 | 20240216 | 164500 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 117 | 20240216 | 164400 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 118 | 20240216 | 164300 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 119 | 20240216 | 164200 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 120 | 20240216 | 164100 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 121 | 20240216 | 164000 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 122 | 20240216 | 163900 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 14899 |
| 123 | 20240216 | 163800 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 124 | 20240216 | 163700 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 125 | 20240216 | 163600 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 126 | 20240216 | 163500 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 127 | 20240216 | 163400 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 128 | 20240216 | 163300 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 129 | 20240216 | 163200 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 130 | 20240216 | 163100 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 131 | 20240216 | 163000 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 132 | 20240216 | 162900 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 133 | 20240216 | 162800 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 134 | 20240216 | 162700 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 135 | 20240216 | 162600 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 136 | 20240216 | 162500 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 137 | 20240216 | 162400 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 138 | 20240216 | 162300 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 139 | 20240216 | 162200 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 140 | 20240216 | 162100 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 141 | 20240216 | 162000 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 142 | 20240216 | 161900 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 143 | 20240216 | 161800 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 144 | 20240216 | 161700 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 145 | 20240216 | 161600 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 146 | 20240216 | 161500 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 147 | 20240216 | 161400 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 148 | 20240216 | 161300 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 149 | 20240216 | 161200 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 150 | 20240216 | 161100 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 151 | 20240216 | 161000 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 152 | 20240216 | 160900 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 14899 |
| 153 | 20240216 | 160800 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 154 | 20240216 | 160700 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 155 | 20240216 | 160600 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 156 | 20240216 | 160500 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 157 | 20240216 | 160400 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 158 | 20240216 | 160300 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 159 | 20240216 | 160200 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 160 | 20240216 | 160100 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 161 | 20240216 | 160000 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 162 | 20240216 | 155900 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 163 | 20240216 | 155800 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 164 | 20240216 | 155700 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 165 | 20240216 | 155600 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 166 | 20240216 | 155500 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 167 | 20240216 | 155400 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 168 | 20240216 | 155300 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 169 | 20240216 | 155200 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 170 | 20240216 | 155100 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 171 | 20240216 | 155000 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 172 | 20240216 | 154900 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 173 | 20240216 | 154800 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 174 | 20240216 | 154700 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 175 | 20240216 | 154600 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 176 | 20240216 | 154500 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 177 | 20240216 | 154400 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 178 | 20240216 | 154300 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 179 | 20240216 | 154200 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 180 | 20240216 | 154100 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 181 | 20240216 | 154000 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 182 | 20240216 | 153900 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 14899 |
| 183 | 20240216 | 153800 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 184 | 20240216 | 153700 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 185 | 20240216 | 153600 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 186 | 20240216 | 153500 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 187 | 20240216 | 153400 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 188 | 20240216 | 153300 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 189 | 20240216 | 153200 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 190 | 20240216 | 153100 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 191 | 20240216 | 153000 | 3315135640 | 7670 | 7670 | 7670 | 7670 | 14899 |
| 192 | 20240216 | 152900 | 3200860310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 193 | 20240216 | 152800 | 3200860310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 194 | 20240216 | 152700 | 3200860310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 195 | 20240216 | 152600 | 3200860310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 196 | 20240216 | 152500 | 3200860310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 197 | 20240216 | 152400 | 3200860310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 198 | 20240216 | 152300 | 3200860310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 199 | 20240216 | 152200 | 3200860310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 200 | 20240216 | 152100 | 3200860310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 201 | 20240216 | 152000 | 3200860310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 202 | 20240216 | 151900 | 3200860310 | 7660 | 7640 | 7660 | 7630 | 7113 |
| 203 | 20240216 | 151800 | 3146392240 | 7630 | 7640 | 7640 | 7630 | 1080 |
| 204 | 20240216 | 151700 | 3138141110 | 7630 | 7660 | 7660 | 7630 | 6294 |
| 205 | 20240216 | 151600 | 3090024510 | 7660 | 7650 | 7660 | 7650 | 183 |
| 206 | 20240216 | 151500 | 3088623810 | 7660 | 7660 | 7680 | 7650 | 3693 |
| 207 | 20240216 | 151400 | 3060321220 | 7670 | 7660 | 7670 | 7650 | 857 |
| 208 | 20240216 | 151300 | 3053760050 | 7650 | 7670 | 7670 | 7650 | 3289 |
| 209 | 20240216 | 151200 | 3028563530 | 7660 | 7670 | 7670 | 7660 | 330 |
| 210 | 20240216 | 151100 | 3026032690 | 7670 | 7650 | 7670 | 7650 | 1685 |
| 211 | 20240216 | 151000 | 3013123670 | 7650 | 7650 | 7660 | 7650 | 17 |
| 212 | 20240216 | 150900 | 3012993520 | 7650 | 7650 | 7650 | 7650 | 16 |
| 213 | 20240216 | 150800 | 3012871120 | 7660 | 7660 | 7660 | 7640 | 64 |
| 214 | 20240216 | 150700 | 3012381080 | 7660 | 7660 | 7660 | 7640 | 346 |
| 215 | 20240216 | 150600 | 3009735970 | 7640 | 7650 | 7650 | 7640 | 881 |
| 216 | 20240216 | 150500 | 3002996380 | 7650 | 7650 | 7660 | 7640 | 1143 |
| 217 | 20240216 | 150400 | 2994244420 | 7650 | 7650 | 7670 | 7640 | 686 |
| 218 | 20240216 | 150300 | 2988995230 | 7650 | 7650 | 7660 | 7640 | 1718 |
| 219 | 20240216 | 150200 | 2975851670 | 7660 | 7660 | 7670 | 7650 | 125 |
| 220 | 20240216 | 150100 | 2974893670 | 7650 | 7640 | 7670 | 7640 | 3682 |
| 221 | 20240216 | 150000 | 2946691220 | 7650 | 7630 | 7650 | 7630 | 1397 |
| 222 | 20240216 | 145900 | 2936007030 | 7630 | 7630 | 7650 | 7630 | 4343 |
| 223 | 20240216 | 145800 | 2902802620 | 7630 | 7630 | 7630 | 7630 | 81 |
| 224 | 20240216 | 145700 | 2902184590 | 7630 | 7640 | 7640 | 7630 | 972 |
| 225 | 20240216 | 145600 | 2894760470 | 7640 | 7630 | 7640 | 7630 | 153 |
| 226 | 20240216 | 145500 | 2893591890 | 7630 | 7640 | 7650 | 7630 | 1213 |
| 227 | 20240216 | 145400 | 2884325520 | 7630 | 7640 | 7650 | 7630 | 1585 |
| 228 | 20240216 | 145300 | 2872217050 | 7630 | 7630 | 7640 | 7630 | 507 |
| 229 | 20240216 | 145200 | 2868345290 | 7630 | 7630 | 7640 | 7630 | 2937 |
| 230 | 20240216 | 145100 | 2845909040 | 7630 | 7620 | 7640 | 7620 | 952 |
| 231 | 20240216 | 145000 | 2838643330 | 7630 | 7610 | 7630 | 7610 | 4799 |
| 232 | 20240216 | 144900 | 2802041320 | 7620 | 7590 | 7620 | 7590 | 2731 |
| 233 | 20240216 | 144800 | 2781259150 | 7590 | 7620 | 7620 | 7590 | 12768 |
| 234 | 20240216 | 144700 | 2684185080 | 7620 | 7610 | 7620 | 7610 | 201 |
| 235 | 20240216 | 144600 | 2682654090 | 7620 | 7610 | 7630 | 7610 | 229 |
| 236 | 20240216 | 144500 | 2680911240 | 7630 | 7610 | 7630 | 7610 | 136 |
| 237 | 20240216 | 144400 | 2679875790 | 7620 | 7620 | 7620 | 7610 | 1697 |
| 238 | 20240216 | 144300 | 2666946500 | 7610 | 7610 | 7620 | 7610 | 1746 |
| 239 | 20240216 | 144200 | 2653658420 | 7610 | 7610 | 7620 | 7610 | 274 |
| 240 | 20240216 | 144100 | 2651573220 | 7610 | 7610 | 7610 | 7610 | 227 |
| 241 | 20240216 | 144000 | 2649845750 | 7610 | 7610 | 7610 | 7610 | 1084 |
| 242 | 20240216 | 143900 | 2641596510 | 7610 | 7610 | 7610 | 7610 | 232 |
| 243 | 20240216 | 143800 | 2639830990 | 7610 | 7610 | 7620 | 7610 | 82 |
| 244 | 20240216 | 143700 | 2639206850 | 7620 | 7620 | 7620 | 7610 | 518 |
| 245 | 20240216 | 143600 | 2635262340 | 7610 | 7610 | 7620 | 7610 | 510 |
| 246 | 20240216 | 143500 | 2631379210 | 7630 | 7610 | 7630 | 7610 | 590 |
| 247 | 20240216 | 143400 | 2626885590 | 7610 | 7610 | 7620 | 7610 | 406 |
| 248 | 20240216 | 143300 | 2623795430 | 7610 | 7610 | 7630 | 7610 | 657 |
| 249 | 20240216 | 143200 | 2618790290 | 7610 | 7610 | 7610 | 7610 | 96 |
| 250 | 20240216 | 143100 | 2618059730 | 7610 | 7620 | 7620 | 7600 | 1318 |
| 251 | 20240216 | 143000 | 2608029510 | 7620 | 7610 | 7620 | 7600 | 242 |
| 252 | 20240216 | 142900 | 2606187810 | 7610 | 7600 | 7620 | 7600 | 684 |
| 253 | 20240216 | 142800 | 2600979900 | 7600 | 7590 | 7610 | 7590 | 1763 |
| 254 | 20240216 | 142700 | 2587575620 | 7590 | 7590 | 7600 | 7590 | 164 |
| 255 | 20240216 | 142600 | 2586330740 | 7590 | 7590 | 7590 | 7590 | 202 |
| 256 | 20240216 | 142500 | 2584797560 | 7590 | 7590 | 7610 | 7590 | 251 |
| 257 | 20240216 | 142400 | 2582892120 | 7590 | 7590 | 7590 | 7590 | 213 |
| 258 | 20240216 | 142300 | 2581275450 | 7600 | 7600 | 7610 | 7590 | 485 |
| 259 | 20240216 | 142200 | 2577590120 | 7600 | 7600 | 7600 | 7600 | 501 |
| 260 | 20240216 | 142100 | 2573782520 | 7600 | 7590 | 7610 | 7590 | 290 |
| 261 | 20240216 | 142000 | 2571578670 | 7590 | 7600 | 7620 | 7590 | 1174 |
| 262 | 20240216 | 141900 | 2562650170 | 7600 | 7590 | 7600 | 7590 | 399 |
| 263 | 20240216 | 141800 | 2559619280 | 7590 | 7590 | 7590 | 7590 | 208 |
| 264 | 20240216 | 141700 | 2558040560 | 7590 | 7590 | 7600 | 7590 | 107 |
| 265 | 20240216 | 141600 | 2557228400 | 7600 | 7600 | 7600 | 7600 | 246 |
| 266 | 20240216 | 141500 | 2555358800 | 7600 | 7600 | 7600 | 7600 | 265 |
| 267 | 20240216 | 141400 | 2553344800 | 7600 | 7600 | 7600 | 7600 | 134 |
| 268 | 20240216 | 141300 | 2552326400 | 7600 | 7600 | 7600 | 7600 | 166 |
| 269 | 20240216 | 141200 | 2551064800 | 7600 | 7600 | 7610 | 7600 | 264 |
| 270 | 20240216 | 141100 | 2549058100 | 7600 | 7600 | 7600 | 7600 | 353 |
| 271 | 20240216 | 141000 | 2546375300 | 7600 | 7610 | 7620 | 7600 | 2408 |
| 272 | 20240216 | 140900 | 2528050370 | 7600 | 7590 | 7610 | 7580 | 1012 |
| 273 | 20240216 | 140800 | 2520359270 | 7580 | 7570 | 7600 | 7570 | 1485 |
| 274 | 20240216 | 140700 | 2509085310 | 7590 | 7570 | 7590 | 7570 | 291 |
| 275 | 20240216 | 140600 | 2506878770 | 7570 | 7570 | 7570 | 7570 | 164 |
| 276 | 20240216 | 140500 | 2505637290 | 7570 | 7580 | 7590 | 7570 | 1055 |
| 277 | 20240216 | 140400 | 2497641140 | 7570 | 7560 | 7570 | 7550 | 294 |
| 278 | 20240216 | 140300 | 2495417580 | 7570 | 7530 | 7580 | 7530 | 1736 |
| 279 | 20240216 | 140200 | 2482268450 | 7560 | 7560 | 7570 | 7560 | 1123 |
| 280 | 20240216 | 140100 | 2473778550 | 7560 | 7560 | 7560 | 7560 | 176 |
| 281 | 20240216 | 140000 | 2472447990 | 7560 | 7540 | 7560 | 7540 | 312 |
| 282 | 20240216 | 135900 | 2470092350 | 7540 | 7540 | 7540 | 7530 | 119 |
| 283 | 20240216 | 135800 | 2469195790 | 7530 | 7540 | 7560 | 7530 | 292 |
| 284 | 20240216 | 135700 | 2466993100 | 7540 | 7540 | 7540 | 7540 | 167 |
| 285 | 20240216 | 135600 | 2465733920 | 7530 | 7530 | 7540 | 7530 | 171 |
| 286 | 20240216 | 135500 | 2464446250 | 7530 | 7540 | 7540 | 7530 | 191 |
| 287 | 20240216 | 135400 | 2463007640 | 7540 | 7550 | 7560 | 7530 | 517 |
| 288 | 20240216 | 135300 | 2459105260 | 7540 | 7540 | 7540 | 7540 | 193 |
| 289 | 20240216 | 135200 | 2457650040 | 7540 | 7540 | 7540 | 7540 | 54 |
| 290 | 20240216 | 135100 | 2457242880 | 7560 | 7550 | 7560 | 7530 | 2406 |
| 291 | 20240216 | 135000 | 2439080540 | 7550 | 7570 | 7570 | 7550 | 12011 |
| 292 | 20240216 | 134900 | 2348263370 | 7570 | 7580 | 7580 | 7570 | 456 |
| 293 | 20240216 | 134800 | 2344807150 | 7580 | 7580 | 7580 | 7580 | 79 |
| 294 | 20240216 | 134700 | 2344208330 | 7580 | 7590 | 7590 | 7580 | 870 |
| 295 | 20240216 | 134600 | 2337607480 | 7570 | 7570 | 7580 | 7570 | 245 |
| 296 | 20240216 | 134500 | 2335752460 | 7570 | 7570 | 7570 | 7570 | 179 |
| 297 | 20240216 | 134400 | 2334397430 | 7570 | 7580 | 7580 | 7570 | 93 |
| 298 | 20240216 | 134300 | 2333693130 | 7580 | 7570 | 7590 | 7570 | 1114 |
| 299 | 20240216 | 134200 | 2325250770 | 7570 | 7560 | 7570 | 7560 | 238 |
| 300 | 20240216 | 134100 | 2323449890 | 7570 | 7560 | 7570 | 7550 | 95 |
| 301 | 20240216 | 134000 | 2322732200 | 7580 | 7550 | 7580 | 7550 | 585 |
| 302 | 20240216 | 133900 | 2318307550 | 7550 | 7560 | 7560 | 7550 | 358 |
| 303 | 20240216 | 133800 | 2315602450 | 7560 | 7560 | 7570 | 7560 | 608 |
| 304 | 20240216 | 133700 | 2311005410 | 7560 | 7560 | 7560 | 7560 | 48 |
| 305 | 20240216 | 133600 | 2310642530 | 7560 | 7570 | 7580 | 7560 | 455 |
| 306 | 20240216 | 133500 | 2307200270 | 7570 | 7560 | 7570 | 7560 | 93 |
| 307 | 20240216 | 133400 | 2306496270 | 7550 | 7570 | 7580 | 7550 | 1153 |
| 308 | 20240216 | 133300 | 2297770270 | 7570 | 7550 | 7570 | 7550 | 830 |
| 309 | 20240216 | 133200 | 2291487920 | 7560 | 7560 | 7560 | 7560 | 214 |
| 310 | 20240216 | 133100 | 2289870080 | 7560 | 7550 | 7560 | 7540 | 470 |
| 311 | 20240216 | 133000 | 2286320860 | 7550 | 7550 | 7550 | 7540 | 138 |
| 312 | 20240216 | 132900 | 2285279250 | 7540 | 7560 | 7560 | 7540 | 2327 |
| 313 | 20240216 | 132800 | 2267690050 | 7560 | 7560 | 7570 | 7560 | 730 |
| 314 | 20240216 | 132700 | 2262170550 | 7560 | 7540 | 7560 | 7540 | 1654 |
| 315 | 20240216 | 132600 | 2249669240 | 7550 | 7550 | 7560 | 7540 | 414 |
| 316 | 20240216 | 132500 | 2246540700 | 7540 | 7550 | 7550 | 7540 | 257 |
| 317 | 20240216 | 132400 | 2244601630 | 7550 | 7550 | 7550 | 7540 | 94 |
| 318 | 20240216 | 132300 | 2243892020 | 7540 | 7570 | 7570 | 7540 | 255 |
| 319 | 20240216 | 132200 | 2241967110 | 7570 | 7550 | 7580 | 7550 | 514 |
| 320 | 20240216 | 132100 | 2238077250 | 7550 | 7540 | 7570 | 7540 | 576 |
| 321 | 20240216 | 132000 | 2233723590 | 7560 | 7540 | 7560 | 7540 | 2690 |
| 322 | 20240216 | 131900 | 2213394080 | 7540 | 7540 | 7540 | 7540 | 169 |
| 323 | 20240216 | 131800 | 2212119820 | 7540 | 7540 | 7550 | 7540 | 164 |
| 324 | 20240216 | 131700 | 2210883130 | 7540 | 7540 | 7540 | 7540 | 206 |
| 325 | 20240216 | 131600 | 2209329890 | 7540 | 7540 | 7540 | 7540 | 302 |
| 326 | 20240216 | 131500 | 2207052810 | 7540 | 7550 | 7550 | 7540 | 163 |
| 327 | 20240216 | 131400 | 2205823550 | 7540 | 7540 | 7560 | 7540 | 1094 |
| 328 | 20240216 | 131300 | 2197571820 | 7550 | 7560 | 7560 | 7540 | 734 |
| 329 | 20240216 | 131200 | 2192027210 | 7540 | 7550 | 7560 | 7540 | 235 |
| 330 | 20240216 | 131100 | 2190254170 | 7550 | 7550 | 7550 | 7540 | 135 |
| 331 | 20240216 | 131000 | 2189235690 | 7540 | 7560 | 7570 | 7540 | 3185 |
| 332 | 20240216 | 130900 | 2165134460 | 7570 | 7550 | 7570 | 7550 | 145 |
| 333 | 20240216 | 130800 | 2164039070 | 7550 | 7560 | 7560 | 7550 | 852 |
| 334 | 20240216 | 130700 | 2157598150 | 7560 | 7570 | 7570 | 7560 | 84 |
| 335 | 20240216 | 130600 | 2156962720 | 7570 | 7560 | 7570 | 7560 | 500 |
| 336 | 20240216 | 130500 | 2153178600 | 7560 | 7570 | 7570 | 7560 | 90 |
| 337 | 20240216 | 130400 | 2152498190 | 7560 | 7560 | 7560 | 7560 | 69 |
| 338 | 20240216 | 130300 | 2151976550 | 7560 | 7550 | 7560 | 7550 | 79 |
| 339 | 20240216 | 130200 | 2151380090 | 7560 | 7550 | 7560 | 7550 | 33 |
| 340 | 20240216 | 130100 | 2151130920 | 7550 | 7550 | 7550 | 7550 | 100 |
| 341 | 20240216 | 130000 | 2150375920 | 7550 | 7560 | 7570 | 7550 | 270 |
| 342 | 20240216 | 125900 | 2148333410 | 7570 | 7580 | 7580 | 7550 | 660 |
| 343 | 20240216 | 125800 | 2143337140 | 7550 | 7570 | 7580 | 7550 | 672 |
| 344 | 20240216 | 125700 | 2138250990 | 7550 | 7550 | 7570 | 7550 | 2556 |
| 345 | 20240216 | 125600 | 2118911590 | 7550 | 7560 | 7560 | 7540 | 579 |
| 346 | 20240216 | 125500 | 2114540550 | 7560 | 7520 | 7570 | 7520 | 3460 |
| 347 | 20240216 | 125400 | 2088385150 | 7530 | 7520 | 7530 | 7520 | 50 |
| 348 | 20240216 | 125300 | 2088008910 | 7540 | 7530 | 7540 | 7520 | 81 |
| 349 | 20240216 | 125200 | 2087399310 | 7530 | 7510 | 7540 | 7510 | 876 |
| 350 | 20240216 | 125100 | 2080801680 | 7520 | 7520 | 7520 | 7510 | 106 |
| 351 | 20240216 | 125000 | 2080005150 | 7520 | 7510 | 7530 | 7510 | 93 |
| 352 | 20240216 | 124900 | 2079305080 | 7510 | 7520 | 7530 | 7500 | 4678 |
| 353 | 20240216 | 124800 | 2044187380 | 7530 | 7540 | 7540 | 7510 | 10772 |
| 354 | 20240216 | 124700 | 1963176140 | 7540 | 7540 | 7560 | 7530 | 453 |
| 355 | 20240216 | 124600 | 1959756700 | 7540 | 7520 | 7550 | 7520 | 1685 |
| 356 | 20240216 | 124500 | 1947048480 | 7520 | 7530 | 7540 | 7520 | 239 |
| 357 | 20240216 | 124400 | 1945249820 | 7550 | 7530 | 7550 | 7520 | 454 |
| 358 | 20240216 | 124300 | 1941827680 | 7510 | 7510 | 7540 | 7500 | 906 |
| 359 | 20240216 | 124200 | 1935020740 | 7510 | 7510 | 7540 | 7500 | 3497 |
| 360 | 20240216 | 124100 | 1908761720 | 7510 | 7500 | 7510 | 7490 | 81 |
| 361 | 20240216 | 124000 | 1908154330 | 7510 | 7510 | 7530 | 7490 | 4139 |
| 362 | 20240216 | 123900 | 1877003020 | 7500 | 7510 | 7520 | 7490 | 1653 |
| 363 | 20240216 | 123800 | 1864585660 | 7500 | 7490 | 7510 | 7480 | 1607 |
| 364 | 20240216 | 123700 | 1852521860 | 7480 | 7490 | 7490 | 7480 | 48 |
| 365 | 20240216 | 123600 | 1852162420 | 7490 | 7490 | 7490 | 7480 | 71 |
| 366 | 20240216 | 123500 | 1851631230 | 7480 | 7490 | 7490 | 7480 | 110 |
| 367 | 20240216 | 123400 | 1850808110 | 7490 | 7480 | 7490 | 7480 | 200 |
| 368 | 20240216 | 123300 | 1849310200 | 7490 | 7480 | 7490 | 7480 | 221 |
| 369 | 20240216 | 123200 | 1847655500 | 7480 | 7480 | 7480 | 7480 | 45 |
| 370 | 20240216 | 123100 | 1847318900 | 7480 | 7480 | 7480 | 7480 | 167 |
| 371 | 20240216 | 123000 | 1846069740 | 7480 | 7490 | 7500 | 7480 | 553 |
| 372 | 20240216 | 122900 | 1841928380 | 7500 | 7480 | 7500 | 7480 | 268 |
| 373 | 20240216 | 122800 | 1839923520 | 7490 | 7510 | 7510 | 7490 | 917 |
| 374 | 20240216 | 122700 | 1833053050 | 7500 | 7490 | 7510 | 7490 | 286 |
| 375 | 20240216 | 122600 | 1830906780 | 7490 | 7510 | 7510 | 7490 | 118 |
| 376 | 20240216 | 122500 | 1830021260 | 7500 | 7500 | 7510 | 7490 | 552 |
| 377 | 20240216 | 122400 | 1825881420 | 7500 | 7490 | 7500 | 7480 | 72 |
| 378 | 20240216 | 122300 | 1825342260 | 7480 | 7470 | 7490 | 7470 | 272 |
| 379 | 20240216 | 122200 | 1823307970 | 7470 | 7470 | 7480 | 7470 | 1465 |
| 380 | 20240216 | 122100 | 1812364170 | 7480 | 7470 | 7480 | 7470 | 7796 |
| 381 | 20240216 | 122000 | 1754105720 | 7480 | 7480 | 7490 | 7470 | 4144 |
| 382 | 20240216 | 121900 | 1723101310 | 7480 | 7480 | 7480 | 7480 | 38 |
| 383 | 20240216 | 121800 | 1722817070 | 7480 | 7480 | 7480 | 7470 | 131 |
| 384 | 20240216 | 121700 | 1721837720 | 7490 | 7480 | 7490 | 7470 | 145 |
| 385 | 20240216 | 121600 | 1720753850 | 7490 | 7480 | 7490 | 7480 | 90 |
| 386 | 20240216 | 121500 | 1720080640 | 7480 | 7490 | 7490 | 7480 | 603 |
| 387 | 20240216 | 121400 | 1715566200 | 7480 | 7490 | 7490 | 7480 | 2048 |
| 388 | 20240216 | 121300 | 1700236890 | 7500 | 7490 | 7500 | 7490 | 272 |
| 389 | 20240216 | 121200 | 1698197510 | 7500 | 7490 | 7500 | 7490 | 129 |
| 390 | 20240216 | 121100 | 1697230800 | 7490 | 7490 | 7490 | 7490 | 12 |
| 391 | 20240216 | 121000 | 1697140920 | 7480 | 7480 | 7500 | 7480 | 170 |
| 392 | 20240216 | 120900 | 1695869010 | 7490 | 7490 | 7490 | 7480 | 488 |
| 393 | 20240216 | 120800 | 1692214070 | 7490 | 7480 | 7510 | 7480 | 10424 |
| 394 | 20240216 | 120700 | 1614133820 | 7480 | 7490 | 7490 | 7480 | 206 |
| 395 | 20240216 | 120600 | 1612592100 | 7490 | 7490 | 7490 | 7480 | 539 |
| 396 | 20240216 | 120500 | 1608555140 | 7490 | 7490 | 7510 | 7480 | 291 |
| 397 | 20240216 | 120400 | 1606371290 | 7480 | 7490 | 7490 | 7480 | 94 |
| 398 | 20240216 | 120300 | 1605667820 | 7490 | 7480 | 7490 | 7480 | 829 |
| 399 | 20240216 | 120200 | 1599465650 | 7480 | 7490 | 7490 | 7480 | 846 |
| 400 | 20240216 | 120100 | 1593129360 | 7490 | 7500 | 7510 | 7490 | 225 |
| 401 | 20240216 | 120000 | 1591442320 | 7500 | 7490 | 7500 | 7490 | 96 |
| 402 | 20240216 | 115900 | 1590723050 | 7490 | 7490 | 7490 | 7480 | 58 |
| 403 | 20240216 | 115800 | 1590288920 | 7490 | 7490 | 7490 | 7480 | 161 |
| 404 | 20240216 | 115700 | 1589083380 | 7490 | 7490 | 7500 | 7490 | 550 |
| 405 | 20240216 | 115600 | 1584959180 | 7490 | 7480 | 7490 | 7480 | 84 |
| 406 | 20240216 | 115500 | 1584330670 | 7490 | 7490 | 7500 | 7480 | 64 |
| 407 | 20240216 | 115400 | 1583851400 | 7490 | 7490 | 7490 | 7490 | 67 |
| 408 | 20240216 | 115300 | 1583349570 | 7490 | 7500 | 7500 | 7480 | 439 |
| 409 | 20240216 | 115200 | 1580061440 | 7500 | 7500 | 7500 | 7500 | 26 |
| 410 | 20240216 | 115100 | 1579866440 | 7500 | 7490 | 7500 | 7490 | 122 |
| 411 | 20240216 | 115000 | 1578951850 | 7490 | 7490 | 7490 | 7490 | 65 |
| 412 | 20240216 | 114900 | 1578465000 | 7490 | 7500 | 7500 | 7490 | 800 |
| 413 | 20240216 | 114800 | 1572466200 | 7510 | 7500 | 7510 | 7500 | 72 |
| 414 | 20240216 | 114700 | 1571925910 | 7500 | 7490 | 7510 | 7480 | 319 |
| 415 | 20240216 | 114600 | 1569535310 | 7490 | 7500 | 7500 | 7490 | 53 |
| 416 | 20240216 | 114500 | 1569138240 | 7500 | 7480 | 7510 | 7480 | 703 |
| 417 | 20240216 | 114400 | 1563860870 | 7480 | 7490 | 7490 | 7480 | 71 |
| 418 | 20240216 | 114300 | 1563329620 | 7480 | 7490 | 7490 | 7480 | 70 |
| 419 | 20240216 | 114200 | 1562805910 | 7480 | 7490 | 7490 | 7480 | 1969 |
| 420 | 20240216 | 114100 | 1548058450 | 7490 | 7500 | 7500 | 7480 | 224 |
| 421 | 20240216 | 114000 | 1546381270 | 7500 | 7490 | 7500 | 7490 | 115 |
| 422 | 20240216 | 113900 | 1545519910 | 7490 | 7490 | 7500 | 7490 | 41 |
| 423 | 20240216 | 113800 | 1545212750 | 7490 | 7490 | 7500 | 7490 | 66 |
| 424 | 20240216 | 113700 | 1544718190 | 7490 | 7490 | 7490 | 7480 | 70 |
| 425 | 20240216 | 113600 | 1544194110 | 7480 | 7490 | 7510 | 7480 | 629 |
| 426 | 20240216 | 113500 | 1539476190 | 7490 | 7480 | 7490 | 7480 | 97 |
| 427 | 20240216 | 113400 | 1538750520 | 7490 | 7490 | 7490 | 7490 | 17 |
| 428 | 20240216 | 113300 | 1538623190 | 7490 | 7480 | 7490 | 7470 | 1608 |
| 429 | 20240216 | 113200 | 1526585310 | 7470 | 7490 | 7490 | 7440 | 19393 |
| 430 | 20240216 | 113100 | 1381811360 | 7490 | 7490 | 7490 | 7490 | 48 |
| 431 | 20240216 | 113000 | 1381451840 | 7500 | 7490 | 7500 | 7490 | 106 |
| 432 | 20240216 | 112900 | 1380657600 | 7490 | 7490 | 7490 | 7490 | 53 |
| 433 | 20240216 | 112800 | 1380260630 | 7490 | 7490 | 7490 | 7490 | 81 |
| 434 | 20240216 | 112700 | 1379653940 | 7490 | 7500 | 7500 | 7490 | 2286 |
| 435 | 20240216 | 112600 | 1362529610 | 7500 | 7500 | 7500 | 7500 | 14 |
| 436 | 20240216 | 112500 | 1362424610 | 7500 | 7500 | 7500 | 7500 | 101 |
| 437 | 20240216 | 112400 | 1361667110 | 7500 | 7500 | 7500 | 7500 | 58 |
| 438 | 20240216 | 112300 | 1361232110 | 7500 | 7500 | 7500 | 7500 | 104 |
| 439 | 20240216 | 112200 | 1360452110 | 7500 | 7500 | 7500 | 7500 | 68 |
| 440 | 20240216 | 112100 | 1359942110 | 7520 | 7510 | 7520 | 7500 | 362 |
| 441 | 20240216 | 112000 | 1357223500 | 7510 | 7510 | 7510 | 7500 | 103 |
| 442 | 20240216 | 111900 | 1356450450 | 7500 | 7500 | 7530 | 7500 | 79 |
| 443 | 20240216 | 111800 | 1355857720 | 7530 | 7490 | 7530 | 7490 | 90 |
| 444 | 20240216 | 111700 | 1355182210 | 7490 | 7490 | 7490 | 7490 | 71 |
| 445 | 20240216 | 111600 | 1354650420 | 7490 | 7500 | 7530 | 7490 | 336 |
| 446 | 20240216 | 111500 | 1352128120 | 7500 | 7490 | 7510 | 7490 | 148 |
| 447 | 20240216 | 111400 | 1351019030 | 7510 | 7490 | 7510 | 7480 | 292 |
| 448 | 20240216 | 111300 | 1348830050 | 7490 | 7480 | 7500 | 7480 | 723 |
| 449 | 20240216 | 111200 | 1343415090 | 7480 | 7480 | 7490 | 7480 | 98 |
| 450 | 20240216 | 111100 | 1342681750 | 7490 | 7480 | 7490 | 7480 | 526 |
| 451 | 20240216 | 111000 | 1338743160 | 7480 | 7490 | 7490 | 7480 | 212 |
| 452 | 20240216 | 110900 | 1337157170 | 7490 | 7480 | 7490 | 7480 | 90 |
| 453 | 20240216 | 110800 | 1336483770 | 7480 | 7490 | 7490 | 7480 | 115 |
| 454 | 20240216 | 110700 | 1335622640 | 7480 | 7480 | 7490 | 7480 | 243 |
| 455 | 20240216 | 110600 | 1333803890 | 7490 | 7470 | 7490 | 7470 | 448 |
| 456 | 20240216 | 110500 | 1330451020 | 7480 | 7480 | 7490 | 7470 | 1880 |
| 457 | 20240216 | 110400 | 1316388510 | 7480 | 7490 | 7490 | 7480 | 217 |
| 458 | 20240216 | 110300 | 1314763980 | 7480 | 7480 | 7490 | 7480 | 201 |
| 459 | 20240216 | 110200 | 1313259990 | 7480 | 7490 | 7490 | 7480 | 1290 |
| 460 | 20240216 | 110100 | 1303601000 | 7490 | 7490 | 7490 | 7480 | 694 |
| 461 | 20240216 | 110000 | 1298403310 | 7490 | 7480 | 7500 | 7480 | 43 |
| 462 | 20240216 | 105900 | 1298081540 | 7480 | 7490 | 7490 | 7480 | 276 |
| 463 | 20240216 | 105800 | 1296015990 | 7490 | 7480 | 7500 | 7480 | 1475 |
| 464 | 20240216 | 105700 | 1284974770 | 7490 | 7500 | 7500 | 7480 | 2476 |
| 465 | 20240216 | 105600 | 1266427980 | 7500 | 7500 | 7510 | 7500 | 147 |
| 466 | 20240216 | 105500 | 1265324880 | 7500 | 7500 | 7500 | 7500 | 351 |
| 467 | 20240216 | 105400 | 1262692380 | 7500 | 7500 | 7500 | 7500 | 136 |
| 468 | 20240216 | 105300 | 1261672380 | 7500 | 7500 | 7510 | 7500 | 86 |
| 469 | 20240216 | 105200 | 1261027150 | 7500 | 7510 | 7540 | 7500 | 556 |
| 470 | 20240216 | 105100 | 1256851190 | 7500 | 7510 | 7510 | 7500 | 45 |
| 471 | 20240216 | 105000 | 1256513670 | 7510 | 7500 | 7510 | 7500 | 103 |
| 472 | 20240216 | 104900 | 1255741090 | 7500 | 7510 | 7510 | 7500 | 75 |
| 473 | 20240216 | 104800 | 1255178520 | 7510 | 7500 | 7510 | 7500 | 951 |
| 474 | 20240216 | 104700 | 1248045940 | 7500 | 7510 | 7510 | 7500 | 166 |
| 475 | 20240216 | 104600 | 1246800340 | 7510 | 7510 | 7510 | 7510 | 60 |
| 476 | 20240216 | 104500 | 1246349740 | 7510 | 7520 | 7520 | 7500 | 8014 |
| 477 | 20240216 | 104400 | 1186236480 | 7520 | 7510 | 7520 | 7510 | 512 |
| 478 | 20240216 | 104300 | 1182386340 | 7510 | 7510 | 7510 | 7500 | 139 |
| 479 | 20240216 | 104200 | 1181342460 | 7510 | 7520 | 7520 | 7510 | 2809 |
| 480 | 20240216 | 104100 | 1160246820 | 7520 | 7530 | 7530 | 7520 | 16716 |
| 481 | 20240216 | 104000 | 1034506430 | 7530 | 7530 | 7530 | 7530 | 1 |
| 482 | 20240216 | 103900 | 1034498900 | 7540 | 7540 | 7540 | 7540 | 1216 |
| 483 | 20240216 | 103800 | 1025330260 | 7540 | 7540 | 7540 | 7540 | 36 |
| 484 | 20240216 | 103700 | 1025058820 | 7540 | 7540 | 7540 | 7540 | 115 |
| 485 | 20240216 | 103600 | 1024191720 | 7540 | 7530 | 7540 | 7530 | 153 |
| 486 | 20240216 | 103500 | 1023039130 | 7540 | 7540 | 7540 | 7540 | 581 |
| 487 | 20240216 | 103400 | 1018658390 | 7550 | 7550 | 7550 | 7550 | 0 |
| 488 | 20240216 | 103300 | 1018658390 | 7550 | 7550 | 7550 | 7550 | 20 |
| 489 | 20240216 | 103200 | 1018507390 | 7550 | 7550 | 7550 | 7550 | 112 |
| 490 | 20240216 | 103100 | 1017661790 | 7560 | 7560 | 7560 | 7560 | 1 |
| 491 | 20240216 | 103000 | 1017654230 | 7550 | 7550 | 7550 | 7550 | 1186 |
| 492 | 20240216 | 102900 | 1008699930 | 7550 | 7550 | 7550 | 7550 | 0 |
| 493 | 20240216 | 102800 | 1008699930 | 7550 | 7550 | 7550 | 7550 | 204 |
| 494 | 20240216 | 102700 | 1007159730 | 7550 | 7550 | 7550 | 7550 | 6 |
| 495 | 20240216 | 102600 | 1007114430 | 7540 | 7540 | 7540 | 7540 | 0 |
| 496 | 20240216 | 102500 | 1007114430 | 7540 | 7540 | 7540 | 7540 | 190 |
| 497 | 20240216 | 102400 | 1005681830 | 7550 | 7550 | 7550 | 7550 | 1 |
| 498 | 20240216 | 102300 | 1005674280 | 7550 | 7550 | 7550 | 7550 | 20 |
| 499 | 20240216 | 102200 | 1005523280 | 7550 | 7550 | 7550 | 7550 | 155 |
| 500 | 20240216 | 102100 | 1004353030 | 7540 | 7550 | 7550 | 7540 | 45 |
| 501 | 20240216 | 102000 | 1004013390 | 7550 | 7550 | 7550 | 7550 | 102 |
| 502 | 20240216 | 101900 | 1003243290 | 7550 | 7550 | 7550 | 7550 | 7 |
| 503 | 20240216 | 101800 | 1003190440 | 7550 | 7550 | 7550 | 7550 | 3 |
| 504 | 20240216 | 101700 | 1003167790 | 7540 | 7540 | 7540 | 7540 | 0 |
| 505 | 20240216 | 101600 | 1003167790 | 7540 | 7540 | 7540 | 7540 | 1 |
| 506 | 20240216 | 101500 | 1003160250 | 7540 | 7550 | 7550 | 7540 | 72 |
| 507 | 20240216 | 101400 | 1002616870 | 7540 | 7550 | 7550 | 7540 | 282 |
| 508 | 20240216 | 101300 | 1000490580 | 7550 | 7540 | 7550 | 7540 | 61 |
| 509 | 20240216 | 101200 | 1000030630 | 7550 | 7550 | 7550 | 7550 | 1 |
| 510 | 20240216 | 101100 | 1000023080 | 7550 | 7540 | 7550 | 7540 | 11 |
| 511 | 20240216 | 101000 | 999940130 | 7540 | 7540 | 7540 | 7540 | 1105 |
| 512 | 20240216 | 100900 | 991608430 | 7540 | 7550 | 7550 | 7540 | 150 |
| 513 | 20240216 | 100800 | 990476930 | 7540 | 7550 | 7550 | 7540 | 411 |
| 514 | 20240216 | 100700 | 987376980 | 7540 | 7540 | 7540 | 7540 | 2 |
| 515 | 20240216 | 100600 | 987361900 | 7540 | 7540 | 7540 | 7540 | 30 |
| 516 | 20240216 | 100500 | 987135700 | 7550 | 7550 | 7550 | 7550 | 0 |
| 517 | 20240216 | 100400 | 987135700 | 7550 | 7550 | 7550 | 7550 | 4 |
| 518 | 20240216 | 100300 | 987105500 | 7550 | 7550 | 7550 | 7540 | 22 |
| 519 | 20240216 | 100200 | 986939410 | 7550 | 7550 | 7550 | 7550 | 2 |
| 520 | 20240216 | 100100 | 986924310 | 7550 | 7550 | 7550 | 7550 | 2 |
| 521 | 20240216 | 100000 | 986909210 | 7550 | 7550 | 7550 | 7550 | 1 |
| 522 | 20240216 | 095900 | 986901660 | 7530 | 7530 | 7530 | 7520 | 1064 |
| 523 | 20240216 | 095800 | 978890180 | 7530 | 7530 | 7530 | 7530 | 15 |
| 524 | 20240216 | 095700 | 978777230 | 7530 | 7540 | 7540 | 7530 | 6029 |
| 525 | 20240216 | 095600 | 933325570 | 7540 | 7540 | 7540 | 7540 | 310 |
| 526 | 20240216 | 095500 | 930988170 | 7540 | 7540 | 7540 | 7540 | 220 |
| 527 | 20240216 | 095400 | 929329370 | 7550 | 7550 | 7550 | 7550 | 305 |
| 528 | 20240216 | 095300 | 927026620 | 7540 | 7530 | 7540 | 7530 | 8344 |
| 529 | 20240216 | 095200 | 864123440 | 7530 | 7530 | 7530 | 7530 | 844 |
| 530 | 20240216 | 095100 | 857768120 | 7530 | 7530 | 7530 | 7530 | 3378 |
| 531 | 20240216 | 095000 | 832331780 | 7530 | 7530 | 7530 | 7530 | 505 |
| 532 | 20240216 | 094900 | 828529130 | 7540 | 7540 | 7540 | 7530 | 458 |
| 533 | 20240216 | 094800 | 825080010 | 7540 | 7530 | 7540 | 7530 | 7850 |
| 534 | 20240216 | 094700 | 765969500 | 7540 | 7540 | 7540 | 7540 | 20 |
| 535 | 20240216 | 094600 | 765818700 | 7540 | 7540 | 7540 | 7540 | 0 |
| 536 | 20240216 | 094500 | 765818700 | 7540 | 7530 | 7540 | 7530 | 4126 |
| 537 | 20240216 | 094400 | 734749020 | 7530 | 7530 | 7530 | 7530 | 18 |
| 538 | 20240216 | 094300 | 734613480 | 7550 | 7550 | 7550 | 7550 | 10 |
| 539 | 20240216 | 094200 | 734537980 | 7540 | 7550 | 7550 | 7540 | 182 |
| 540 | 20240216 | 094100 | 733165500 | 7550 | 7560 | 7560 | 7550 | 2975 |
| 541 | 20240216 | 094000 | 710698280 | 7570 | 7570 | 7570 | 7570 | 14 |
| 542 | 20240216 | 093900 | 710592300 | 7580 | 7570 | 7580 | 7570 | 29 |
| 543 | 20240216 | 093800 | 710372740 | 7560 | 7570 | 7570 | 7560 | 143 |
| 544 | 20240216 | 093700 | 709290240 | 7570 | 7570 | 7570 | 7570 | 911 |
| 545 | 20240216 | 093600 | 702393970 | 7570 | 7570 | 7570 | 7570 | 257 |
| 546 | 20240216 | 093500 | 700448480 | 7570 | 7570 | 7570 | 7560 | 61 |
| 547 | 20240216 | 093400 | 699986730 | 7570 | 7570 | 7570 | 7570 | 280 |
| 548 | 20240216 | 093300 | 697867130 | 7570 | 7550 | 7570 | 7540 | 7419 |
| 549 | 20240216 | 093200 | 641838120 | 7550 | 7550 | 7550 | 7550 | 452 |
| 550 | 20240216 | 093100 | 638425520 | 7550 | 7550 | 7550 | 7550 | 103 |
| 551 | 20240216 | 093000 | 637647870 | 7550 | 7540 | 7550 | 7540 | 348 |
| 552 | 20240216 | 092900 | 635023940 | 7540 | 7540 | 7540 | 7540 | 1032 |
| 553 | 20240216 | 092800 | 627242660 | 7540 | 7540 | 7540 | 7540 | 1 |
| 554 | 20240216 | 092700 | 627235120 | 7530 | 7530 | 7530 | 7530 | 1165 |
| 555 | 20240216 | 092600 | 618462670 | 7540 | 7540 | 7540 | 7540 | 379 |
| 556 | 20240216 | 092500 | 615605010 | 7540 | 7540 | 7540 | 7530 | 1609 |
| 557 | 20240216 | 092400 | 603473630 | 7540 | 7530 | 7540 | 7530 | 1110 |
| 558 | 20240216 | 092300 | 595115230 | 7530 | 7530 | 7530 | 7530 | 239 |
| 559 | 20240216 | 092200 | 593315560 | 7530 | 7530 | 7530 | 7530 | 53 |
| 560 | 20240216 | 092100 | 592916470 | 7530 | 7530 | 7530 | 7530 | 338 |
| 561 | 20240216 | 092000 | 590371330 | 7530 | 7530 | 7530 | 7530 | 57 |
| 562 | 20240216 | 091900 | 589942120 | 7530 | 7530 | 7540 | 7530 | 311 |
| 563 | 20240216 | 091800 | 587600260 | 7520 | 7540 | 7540 | 7520 | 627 |
| 564 | 20240216 | 091700 | 582883240 | 7550 | 7550 | 7560 | 7520 | 5434 |
| 565 | 20240216 | 091600 | 541959970 | 7560 | 7560 | 7570 | 7560 | 1076 |
| 566 | 20240216 | 091500 | 533816420 | 7560 | 7570 | 7570 | 7560 | 51 |
| 567 | 20240216 | 091400 | 533430410 | 7570 | 7560 | 7570 | 7560 | 67 |
| 568 | 20240216 | 091300 | 532923820 | 7560 | 7570 | 7570 | 7560 | 1269 |
| 569 | 20240216 | 091200 | 523329870 | 7570 | 7570 | 7580 | 7570 | 1254 |
| 570 | 20240216 | 091100 | 513833180 | 7570 | 7560 | 7570 | 7560 | 2371 |
| 571 | 20240216 | 091000 | 495894920 | 7560 | 7560 | 7560 | 7560 | 307 |
| 572 | 20240216 | 090900 | 493574000 | 7560 | 7550 | 7560 | 7540 | 1605 |
| 573 | 20240216 | 090800 | 481457850 | 7560 | 7580 | 7580 | 7560 | 8074 |
| 574 | 20240216 | 090700 | 420402770 | 7580 | 7560 | 7580 | 7560 | 14387 |
| 575 | 20240216 | 090600 | 311620190 | 7540 | 7550 | 7550 | 7540 | 616 |
| 576 | 20240216 | 090500 | 306974530 | 7560 | 7520 | 7560 | 7520 | 14264 |
| 577 | 20240216 | 090400 | 199374510 | 7510 | 7520 | 7540 | 7510 | 1507 |
| 578 | 20240216 | 090300 | 188040250 | 7530 | 7530 | 7540 | 7530 | 310 |
| 579 | 20240216 | 090200 | 185705940 | 7530 | 7540 | 7540 | 7530 | 14137 |
| 580 | 20240216 | 090100 | 79198880 | 7540 | 7530 | 7550 | 7530 | 6583 |
| 581 | 20240216 | 090000 | 29544600 | 7530 | 7520 | 7540 | 7520 | 3925 |