30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 192100 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 9034 |
| 3 | 20240216 | 192000 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 4 | 20240216 | 191900 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 5 | 20240216 | 191800 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 6 | 20240216 | 191700 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 7 | 20240216 | 191600 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 8 | 20240216 | 191500 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 9 | 20240216 | 191400 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 10 | 20240216 | 191300 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 11 | 20240216 | 191200 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 12 | 20240216 | 191100 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 13 | 20240216 | 191000 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 14 | 20240216 | 190900 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 15 | 20240216 | 190800 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 16 | 20240216 | 190700 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 17 | 20240216 | 190600 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 18 | 20240216 | 190500 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 19 | 20240216 | 190400 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 20 | 20240216 | 190300 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 21 | 20240216 | 190200 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 22 | 20240216 | 190100 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 23 | 20240216 | 190000 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 24 | 20240216 | 185900 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 25 | 20240216 | 185800 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 26 | 20240216 | 185700 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 27 | 20240216 | 185600 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 28 | 20240216 | 185500 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 29 | 20240216 | 185400 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 30 | 20240216 | 185300 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 31 | 20240216 | 185200 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 32 | 20240216 | 185100 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 9034 |
| 33 | 20240216 | 185000 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 34 | 20240216 | 184900 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 35 | 20240216 | 184800 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 36 | 20240216 | 184700 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 37 | 20240216 | 184600 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 38 | 20240216 | 184500 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 39 | 20240216 | 184400 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 40 | 20240216 | 184300 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 41 | 20240216 | 184200 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 42 | 20240216 | 184100 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 43 | 20240216 | 184000 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 44 | 20240216 | 183900 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 45 | 20240216 | 183800 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 46 | 20240216 | 183700 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 47 | 20240216 | 183600 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 48 | 20240216 | 183500 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 49 | 20240216 | 183400 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 50 | 20240216 | 183300 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 51 | 20240216 | 183200 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 52 | 20240216 | 183100 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 53 | 20240216 | 183000 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 54 | 20240216 | 182900 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 55 | 20240216 | 182800 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 56 | 20240216 | 182700 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 57 | 20240216 | 182600 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 58 | 20240216 | 182500 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 59 | 20240216 | 182400 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 60 | 20240216 | 182300 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 61 | 20240216 | 182200 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 62 | 20240216 | 182100 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 9034 |
| 63 | 20240216 | 182000 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 64 | 20240216 | 181900 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 65 | 20240216 | 181800 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 66 | 20240216 | 181700 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 67 | 20240216 | 181600 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 68 | 20240216 | 181500 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 69 | 20240216 | 181400 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 70 | 20240216 | 181300 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 71 | 20240216 | 181200 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 72 | 20240216 | 181100 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 73 | 20240216 | 181000 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 74 | 20240216 | 180900 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 75 | 20240216 | 180800 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 76 | 20240216 | 180700 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 77 | 20240216 | 180600 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 78 | 20240216 | 180500 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 79 | 20240216 | 180400 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 80 | 20240216 | 180300 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 81 | 20240216 | 180200 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 82 | 20240216 | 180100 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 83 | 20240216 | 180000 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 84 | 20240216 | 175900 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 85 | 20240216 | 175800 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 86 | 20240216 | 175700 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 87 | 20240216 | 175600 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 88 | 20240216 | 175500 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 89 | 20240216 | 175400 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 90 | 20240216 | 175300 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 91 | 20240216 | 175200 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 92 | 20240216 | 175100 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 9034 |
| 93 | 20240216 | 175000 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 94 | 20240216 | 174900 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 95 | 20240216 | 174800 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 96 | 20240216 | 174700 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 97 | 20240216 | 174600 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 98 | 20240216 | 174500 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 99 | 20240216 | 174400 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 100 | 20240216 | 174300 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 101 | 20240216 | 174200 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 102 | 20240216 | 174100 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 103 | 20240216 | 174000 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 104 | 20240216 | 173900 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 105 | 20240216 | 173800 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 106 | 20240216 | 173700 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 107 | 20240216 | 173600 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 108 | 20240216 | 173500 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 109 | 20240216 | 173400 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 110 | 20240216 | 173300 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 111 | 20240216 | 173200 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 112 | 20240216 | 173100 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 113 | 20240216 | 173000 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 114 | 20240216 | 172900 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 115 | 20240216 | 172800 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 116 | 20240216 | 172700 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 117 | 20240216 | 172600 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 118 | 20240216 | 172500 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 119 | 20240216 | 172400 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 120 | 20240216 | 172300 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 121 | 20240216 | 172200 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 122 | 20240216 | 172100 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 9034 |
| 123 | 20240216 | 172000 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 124 | 20240216 | 171900 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 125 | 20240216 | 171800 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 126 | 20240216 | 171700 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 127 | 20240216 | 171600 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 128 | 20240216 | 171500 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 129 | 20240216 | 171400 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 130 | 20240216 | 171300 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 131 | 20240216 | 171200 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 132 | 20240216 | 171100 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 133 | 20240216 | 171000 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 134 | 20240216 | 170900 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 135 | 20240216 | 170800 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 136 | 20240216 | 170700 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 137 | 20240216 | 170600 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 138 | 20240216 | 170500 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 139 | 20240216 | 170400 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 140 | 20240216 | 170300 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 141 | 20240216 | 170200 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 142 | 20240216 | 170100 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 143 | 20240216 | 170000 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 144 | 20240216 | 165900 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 145 | 20240216 | 165800 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 146 | 20240216 | 165700 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 147 | 20240216 | 165600 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 148 | 20240216 | 165500 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 149 | 20240216 | 165400 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 150 | 20240216 | 165300 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 151 | 20240216 | 165200 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 152 | 20240216 | 165100 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 9034 |
| 153 | 20240216 | 165000 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 154 | 20240216 | 164900 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 155 | 20240216 | 164800 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 156 | 20240216 | 164700 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 157 | 20240216 | 164600 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 158 | 20240216 | 164500 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 159 | 20240216 | 164400 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 160 | 20240216 | 164300 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 161 | 20240216 | 164200 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 162 | 20240216 | 164100 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 163 | 20240216 | 164000 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 164 | 20240216 | 163900 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 165 | 20240216 | 163800 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 166 | 20240216 | 163700 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 167 | 20240216 | 163600 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 168 | 20240216 | 163500 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 169 | 20240216 | 163400 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 170 | 20240216 | 163300 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 171 | 20240216 | 163200 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 172 | 20240216 | 163100 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 173 | 20240216 | 163000 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 174 | 20240216 | 162900 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 175 | 20240216 | 162800 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 176 | 20240216 | 162700 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 177 | 20240216 | 162600 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 178 | 20240216 | 162500 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 179 | 20240216 | 162400 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 180 | 20240216 | 162300 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 181 | 20240216 | 162200 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 182 | 20240216 | 162100 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 9034 |
| 183 | 20240216 | 162000 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 184 | 20240216 | 161900 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 185 | 20240216 | 161800 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 186 | 20240216 | 161700 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 187 | 20240216 | 161600 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 188 | 20240216 | 161500 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 189 | 20240216 | 161400 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 190 | 20240216 | 161300 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 191 | 20240216 | 161200 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 192 | 20240216 | 161100 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 193 | 20240216 | 161000 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 194 | 20240216 | 160900 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 195 | 20240216 | 160800 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 196 | 20240216 | 160700 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 197 | 20240216 | 160600 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 198 | 20240216 | 160500 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 199 | 20240216 | 160400 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 200 | 20240216 | 160300 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 201 | 20240216 | 160200 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 202 | 20240216 | 160100 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 203 | 20240216 | 160000 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 204 | 20240216 | 155900 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 205 | 20240216 | 155800 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 206 | 20240216 | 155700 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 207 | 20240216 | 155600 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 208 | 20240216 | 155500 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 209 | 20240216 | 155400 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 210 | 20240216 | 155300 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 211 | 20240216 | 155200 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 212 | 20240216 | 155100 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 9034 |
| 213 | 20240216 | 155000 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 214 | 20240216 | 154900 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 215 | 20240216 | 154800 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 216 | 20240216 | 154700 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 217 | 20240216 | 154600 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 218 | 20240216 | 154500 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 219 | 20240216 | 154400 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 220 | 20240216 | 154300 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 221 | 20240216 | 154200 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 222 | 20240216 | 154100 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 223 | 20240216 | 154000 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 224 | 20240216 | 153900 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 225 | 20240216 | 153800 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 226 | 20240216 | 153700 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 227 | 20240216 | 153600 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 228 | 20240216 | 153500 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 229 | 20240216 | 153400 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 230 | 20240216 | 153300 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 231 | 20240216 | 153200 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 232 | 20240216 | 153100 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 0 |
| 233 | 20240216 | 153000 | 1914972490 | 7150 | 7150 | 7150 | 7150 | 9034 |
| 234 | 20240216 | 152900 | 1850379390 | 7120 | 7120 | 7120 | 7120 | 0 |
| 235 | 20240216 | 152800 | 1850379390 | 7120 | 7120 | 7120 | 7120 | 0 |
| 236 | 20240216 | 152700 | 1850379390 | 7120 | 7120 | 7120 | 7120 | 0 |
| 237 | 20240216 | 152600 | 1850379390 | 7120 | 7120 | 7120 | 7120 | 0 |
| 238 | 20240216 | 152500 | 1850379390 | 7120 | 7120 | 7120 | 7120 | 0 |
| 239 | 20240216 | 152400 | 1850379390 | 7120 | 7120 | 7120 | 7120 | 0 |
| 240 | 20240216 | 152300 | 1850379390 | 7120 | 7120 | 7120 | 7120 | 0 |
| 241 | 20240216 | 152200 | 1850379390 | 7120 | 7120 | 7120 | 7120 | 0 |
| 242 | 20240216 | 152100 | 1850379390 | 7120 | 7120 | 7120 | 7120 | 0 |
| 243 | 20240216 | 152000 | 1850379390 | 7120 | 7120 | 7120 | 7120 | 0 |
| 244 | 20240216 | 151900 | 1850379390 | 7120 | 7110 | 7150 | 7100 | 1907 |
| 245 | 20240216 | 151800 | 1836790330 | 7100 | 7080 | 7100 | 7080 | 501 |
| 246 | 20240216 | 151700 | 1833233850 | 7080 | 7090 | 7100 | 7080 | 2431 |
| 247 | 20240216 | 151600 | 1815991860 | 7100 | 7090 | 7100 | 7090 | 392 |
| 248 | 20240216 | 151500 | 1813210750 | 7090 | 7090 | 7100 | 7090 | 585 |
| 249 | 20240216 | 151400 | 1809059230 | 7100 | 7080 | 7100 | 7070 | 790 |
| 250 | 20240216 | 151300 | 1803455210 | 7080 | 7090 | 7090 | 7070 | 487 |
| 251 | 20240216 | 151200 | 1800008740 | 7090 | 7090 | 7090 | 7090 | 124 |
| 252 | 20240216 | 151100 | 1799129580 | 7070 | 7070 | 7090 | 7070 | 1964 |
| 253 | 20240216 | 151000 | 1785243220 | 7070 | 7080 | 7090 | 7070 | 404 |
| 254 | 20240216 | 150900 | 1782383460 | 7070 | 7050 | 7070 | 7050 | 1513 |
| 255 | 20240216 | 150800 | 1771691440 | 7050 | 7060 | 7060 | 7050 | 1743 |
| 256 | 20240216 | 150700 | 1759403140 | 7060 | 7060 | 7060 | 7060 | 0 |
| 257 | 20240216 | 150600 | 1759403140 | 7060 | 7050 | 7060 | 7040 | 309 |
| 258 | 20240216 | 150500 | 1757226970 | 7070 | 7040 | 7070 | 7040 | 1219 |
| 259 | 20240216 | 150400 | 1748635180 | 7040 | 7010 | 7050 | 7010 | 1504 |
| 260 | 20240216 | 150300 | 1738042010 | 7020 | 7050 | 7060 | 7020 | 6654 |
| 261 | 20240216 | 150200 | 1691287210 | 7060 | 7070 | 7070 | 7050 | 695 |
| 262 | 20240216 | 150100 | 1686377680 | 7070 | 7030 | 7070 | 7030 | 872 |
| 263 | 20240216 | 150000 | 1680225180 | 7030 | 7070 | 7070 | 7030 | 3029 |
| 264 | 20240216 | 145900 | 1658888600 | 7080 | 7100 | 7100 | 7070 | 981 |
| 265 | 20240216 | 145800 | 1651942220 | 7100 | 7100 | 7110 | 7090 | 1435 |
| 266 | 20240216 | 145700 | 1641754090 | 7090 | 7090 | 7100 | 7090 | 197 |
| 267 | 20240216 | 145600 | 1640357310 | 7100 | 7080 | 7100 | 7070 | 472 |
| 268 | 20240216 | 145500 | 1637015360 | 7080 | 7100 | 7110 | 7080 | 8458 |
| 269 | 20240216 | 145400 | 1577039840 | 7110 | 7130 | 7130 | 7110 | 3726 |
| 270 | 20240216 | 145300 | 1550530920 | 7140 | 7150 | 7150 | 7140 | 590 |
| 271 | 20240216 | 145200 | 1546316820 | 7150 | 7130 | 7150 | 7130 | 1106 |
| 272 | 20240216 | 145100 | 1538419900 | 7140 | 7140 | 7150 | 7110 | 4125 |
| 273 | 20240216 | 145000 | 1508988170 | 7150 | 7140 | 7160 | 7140 | 99 |
| 274 | 20240216 | 144900 | 1508280740 | 7140 | 7150 | 7160 | 7140 | 2608 |
| 275 | 20240216 | 144800 | 1489621970 | 7150 | 7110 | 7150 | 7110 | 3309 |
| 276 | 20240216 | 144700 | 1465995100 | 7110 | 7140 | 7140 | 7110 | 3549 |
| 277 | 20240216 | 144600 | 1440697790 | 7130 | 7130 | 7140 | 7120 | 2259 |
| 278 | 20240216 | 144500 | 1424581210 | 7130 | 7140 | 7150 | 7120 | 6051 |
| 279 | 20240216 | 144400 | 1381389450 | 7140 | 7110 | 7140 | 7110 | 4296 |
| 280 | 20240216 | 144300 | 1350777220 | 7100 | 7110 | 7110 | 7100 | 1298 |
| 281 | 20240216 | 144200 | 1341561330 | 7110 | 7100 | 7110 | 7090 | 3185 |
| 282 | 20240216 | 144100 | 1318963530 | 7100 | 7110 | 7120 | 7100 | 1023 |
| 283 | 20240216 | 144000 | 1311693560 | 7100 | 7120 | 7130 | 7100 | 3169 |
| 284 | 20240216 | 143900 | 1289133700 | 7120 | 7080 | 7120 | 7080 | 10262 |
| 285 | 20240216 | 143800 | 1216267970 | 7080 | 7080 | 7080 | 7070 | 839 |
| 286 | 20240216 | 143700 | 1210328850 | 7070 | 7060 | 7080 | 7060 | 2639 |
| 287 | 20240216 | 143600 | 1191653790 | 7070 | 7070 | 7080 | 7050 | 2399 |
| 288 | 20240216 | 143500 | 1174710630 | 7070 | 7040 | 7070 | 7040 | 1996 |
| 289 | 20240216 | 143400 | 1160635280 | 7040 | 7040 | 7050 | 7040 | 825 |
| 290 | 20240216 | 143300 | 1154824250 | 7050 | 7040 | 7060 | 7040 | 447 |
| 291 | 20240216 | 143200 | 1151672270 | 7040 | 7070 | 7070 | 7040 | 912 |
| 292 | 20240216 | 143100 | 1145235000 | 7080 | 7090 | 7090 | 7080 | 6051 |
| 293 | 20240216 | 143000 | 1102372380 | 7080 | 7010 | 7080 | 7010 | 6279 |
| 294 | 20240216 | 142900 | 1058065850 | 7010 | 7020 | 7020 | 7010 | 1286 |
| 295 | 20240216 | 142800 | 1049047510 | 7000 | 7030 | 7030 | 7000 | 1035 |
| 296 | 20240216 | 142700 | 1041790290 | 7030 | 7030 | 7040 | 7020 | 1400 |
| 297 | 20240216 | 142600 | 1031946840 | 7030 | 7040 | 7040 | 7030 | 993 |
| 298 | 20240216 | 142500 | 1024961570 | 7040 | 7050 | 7050 | 7030 | 268 |
| 299 | 20240216 | 142400 | 1023074390 | 7050 | 7050 | 7070 | 7050 | 631 |
| 300 | 20240216 | 142300 | 1018622880 | 7070 | 7070 | 7090 | 7050 | 3051 |
| 301 | 20240216 | 142200 | 997033920 | 7060 | 7040 | 7060 | 7040 | 1433 |
| 302 | 20240216 | 142100 | 986926830 | 7050 | 7000 | 7050 | 7000 | 1287 |
| 303 | 20240216 | 142000 | 977907600 | 7000 | 7000 | 7000 | 7000 | 3531 |
| 304 | 20240216 | 141900 | 953190600 | 6990 | 7000 | 7000 | 6970 | 1072 |
| 305 | 20240216 | 141800 | 945701910 | 7000 | 7050 | 7060 | 6990 | 6229 |
| 306 | 20240216 | 141700 | 901994640 | 7060 | 7060 | 7060 | 7060 | 723 |
| 307 | 20240216 | 141600 | 896890260 | 7050 | 7030 | 7060 | 7030 | 6543 |
| 308 | 20240216 | 141500 | 850782510 | 7040 | 7040 | 7050 | 7040 | 1881 |
| 309 | 20240216 | 141400 | 837538270 | 7050 | 7030 | 7060 | 7030 | 1506 |
| 310 | 20240216 | 141300 | 826921020 | 7030 | 7040 | 7060 | 7030 | 5656 |
| 311 | 20240216 | 141200 | 787091210 | 7040 | 6980 | 7070 | 6980 | 10024 |
| 312 | 20240216 | 141100 | 716681050 | 6980 | 6970 | 7020 | 6970 | 10618 |
| 313 | 20240216 | 141000 | 642521850 | 6960 | 6930 | 6960 | 6930 | 3176 |
| 314 | 20240216 | 140900 | 620456410 | 6930 | 6890 | 6930 | 6890 | 3303 |
| 315 | 20240216 | 140800 | 597616710 | 6890 | 6880 | 6890 | 6870 | 1470 |
| 316 | 20240216 | 140700 | 587499860 | 6870 | 6870 | 6870 | 6870 | 1500 |
| 317 | 20240216 | 140600 | 577194860 | 6870 | 6870 | 6870 | 6870 | 513 |
| 318 | 20240216 | 140500 | 573670550 | 6880 | 6880 | 6880 | 6880 | 628 |
| 319 | 20240216 | 140400 | 569349910 | 6890 | 6890 | 6890 | 6890 | 323 |
| 320 | 20240216 | 140300 | 567124440 | 6890 | 6890 | 6890 | 6890 | 547 |
| 321 | 20240216 | 140200 | 563355610 | 6880 | 6900 | 6900 | 6870 | 1800 |
| 322 | 20240216 | 140100 | 550943310 | 6900 | 6880 | 6900 | 6870 | 1051 |
| 323 | 20240216 | 140000 | 543704590 | 6880 | 6860 | 6880 | 6860 | 590 |
| 324 | 20240216 | 135900 | 539656310 | 6860 | 6850 | 6860 | 6840 | 2061 |
| 325 | 20240216 | 135800 | 525548910 | 6850 | 6850 | 6850 | 6850 | 5 |
| 326 | 20240216 | 135700 | 525514660 | 6850 | 6850 | 6850 | 6840 | 429 |
| 327 | 20240216 | 135600 | 522580050 | 6850 | 6850 | 6850 | 6850 | 78 |
| 328 | 20240216 | 135500 | 522045750 | 6850 | 6850 | 6850 | 6850 | 20 |
| 329 | 20240216 | 135400 | 521908750 | 6850 | 6850 | 6850 | 6850 | 469 |
| 330 | 20240216 | 135300 | 518696100 | 6850 | 6830 | 6850 | 6830 | 307 |
| 331 | 20240216 | 135200 | 516597210 | 6840 | 6840 | 6840 | 6840 | 0 |
| 332 | 20240216 | 135100 | 516597210 | 6840 | 6840 | 6840 | 6840 | 367 |
| 333 | 20240216 | 135000 | 514086930 | 6860 | 6860 | 6860 | 6860 | 0 |
| 334 | 20240216 | 134900 | 514086930 | 6860 | 6860 | 6860 | 6860 | 0 |
| 335 | 20240216 | 134800 | 514086930 | 6860 | 6850 | 6860 | 6850 | 511 |
| 336 | 20240216 | 134700 | 510585770 | 6850 | 6830 | 6850 | 6830 | 116 |
| 337 | 20240216 | 134600 | 509792220 | 6830 | 6850 | 6850 | 6830 | 608 |
| 338 | 20240216 | 134500 | 505633130 | 6870 | 6870 | 6870 | 6870 | 0 |
| 339 | 20240216 | 134400 | 505633130 | 6870 | 6860 | 6870 | 6860 | 105 |
| 340 | 20240216 | 134300 | 504912120 | 6860 | 6870 | 6870 | 6850 | 5 |
| 341 | 20240216 | 134200 | 504877820 | 6850 | 6850 | 6850 | 6850 | 663 |
| 342 | 20240216 | 134100 | 500336270 | 6850 | 6850 | 6880 | 6840 | 1429 |
| 343 | 20240216 | 134000 | 490543250 | 6870 | 6870 | 6880 | 6860 | 1801 |
| 344 | 20240216 | 133900 | 478158130 | 6850 | 6820 | 6850 | 6820 | 703 |
| 345 | 20240216 | 133800 | 473352830 | 6820 | 6820 | 6820 | 6820 | 11 |
| 346 | 20240216 | 133700 | 473277810 | 6820 | 6820 | 6820 | 6810 | 567 |
| 347 | 20240216 | 133600 | 469411070 | 6800 | 6780 | 6800 | 6780 | 1373 |
| 348 | 20240216 | 133500 | 460086290 | 6780 | 6780 | 6780 | 6780 | 160 |
| 349 | 20240216 | 133400 | 459001490 | 6790 | 6790 | 6790 | 6790 | 0 |
| 350 | 20240216 | 133300 | 459001490 | 6790 | 6790 | 6790 | 6790 | 0 |
| 351 | 20240216 | 133200 | 459001490 | 6790 | 6760 | 6790 | 6760 | 978 |
| 352 | 20240216 | 133100 | 452381470 | 6770 | 6770 | 6770 | 6770 | 0 |
| 353 | 20240216 | 133000 | 452381470 | 6770 | 6770 | 6770 | 6770 | 0 |
| 354 | 20240216 | 132900 | 452381470 | 6770 | 6770 | 6770 | 6770 | 0 |
| 355 | 20240216 | 132800 | 452381470 | 6770 | 6750 | 6770 | 6750 | 72 |
| 356 | 20240216 | 132700 | 451895430 | 6750 | 6750 | 6750 | 6750 | 0 |
| 357 | 20240216 | 132600 | 451895430 | 6750 | 6750 | 6750 | 6750 | 0 |
| 358 | 20240216 | 132500 | 451895430 | 6750 | 6750 | 6750 | 6750 | 0 |
| 359 | 20240216 | 132400 | 451895430 | 6750 | 6760 | 6780 | 6750 | 263 |
| 360 | 20240216 | 132300 | 450119110 | 6760 | 6760 | 6760 | 6760 | 248 |
| 361 | 20240216 | 132200 | 448442630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 362 | 20240216 | 132100 | 448442630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 363 | 20240216 | 132000 | 448442630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 364 | 20240216 | 131900 | 448442630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 365 | 20240216 | 131800 | 448442630 | 6760 | 6760 | 6760 | 6760 | 4 |
| 366 | 20240216 | 131700 | 448415590 | 6780 | 6780 | 6780 | 6780 | 0 |
| 367 | 20240216 | 131600 | 448415590 | 6780 | 6780 | 6780 | 6780 | 1 |
| 368 | 20240216 | 131500 | 448408810 | 6760 | 6760 | 6760 | 6760 | 0 |
| 369 | 20240216 | 131400 | 448408810 | 6760 | 6760 | 6760 | 6760 | 0 |
| 370 | 20240216 | 131300 | 448408810 | 6760 | 6760 | 6760 | 6760 | 0 |
| 371 | 20240216 | 131200 | 448408810 | 6760 | 6760 | 6760 | 6760 | 58 |
| 372 | 20240216 | 131100 | 448016730 | 6760 | 6760 | 6760 | 6760 | 20 |
| 373 | 20240216 | 131000 | 447881530 | 6770 | 6750 | 6770 | 6750 | 1303 |
| 374 | 20240216 | 130900 | 439069000 | 6740 | 6740 | 6740 | 6740 | 0 |
| 375 | 20240216 | 130800 | 439069000 | 6740 | 6740 | 6740 | 6740 | 204 |
| 376 | 20240216 | 130700 | 437694040 | 6740 | 6740 | 6740 | 6740 | 40 |
| 377 | 20240216 | 130600 | 437424440 | 6750 | 6750 | 6750 | 6750 | 50 |
| 378 | 20240216 | 130500 | 437086940 | 6750 | 6750 | 6750 | 6750 | 0 |
| 379 | 20240216 | 130400 | 437086940 | 6750 | 6750 | 6750 | 6750 | 0 |
| 380 | 20240216 | 130300 | 437086940 | 6750 | 6750 | 6750 | 6750 | 8 |
| 381 | 20240216 | 130200 | 437032940 | 6750 | 6750 | 6750 | 6750 | 0 |
| 382 | 20240216 | 130100 | 437032940 | 6750 | 6750 | 6750 | 6750 | 69 |
| 383 | 20240216 | 130000 | 436567190 | 6730 | 6730 | 6730 | 6730 | 20 |
| 384 | 20240216 | 125900 | 436432590 | 6730 | 6730 | 6730 | 6730 | 0 |
| 385 | 20240216 | 125800 | 436432590 | 6730 | 6730 | 6730 | 6730 | 10 |
| 386 | 20240216 | 125700 | 436365290 | 6730 | 6730 | 6730 | 6730 | 0 |
| 387 | 20240216 | 125600 | 436365290 | 6730 | 6730 | 6730 | 6730 | 130 |
| 388 | 20240216 | 125500 | 435490390 | 6730 | 6730 | 6730 | 6730 | 100 |
| 389 | 20240216 | 125400 | 434817390 | 6730 | 6730 | 6730 | 6730 | 518 |
| 390 | 20240216 | 125300 | 431331250 | 6730 | 6730 | 6730 | 6730 | 0 |
| 391 | 20240216 | 125200 | 431331250 | 6730 | 6740 | 6740 | 6730 | 100 |
| 392 | 20240216 | 125100 | 430658230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 393 | 20240216 | 125000 | 430658230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 394 | 20240216 | 124900 | 430658230 | 6730 | 6740 | 6740 | 6730 | 215 |
| 395 | 20240216 | 124800 | 429210050 | 6740 | 6740 | 6740 | 6740 | 0 |
| 396 | 20240216 | 124700 | 429210050 | 6740 | 6760 | 6760 | 6740 | 364 |
| 397 | 20240216 | 124600 | 426750640 | 6740 | 6740 | 6740 | 6740 | 0 |
| 398 | 20240216 | 124500 | 426750640 | 6740 | 6740 | 6740 | 6740 | 0 |
| 399 | 20240216 | 124400 | 426750640 | 6740 | 6750 | 6750 | 6740 | 291 |
| 400 | 20240216 | 124300 | 424788300 | 6750 | 6750 | 6750 | 6750 | 0 |
| 401 | 20240216 | 124200 | 424788300 | 6750 | 6750 | 6750 | 6750 | 200 |
| 402 | 20240216 | 124100 | 423438300 | 6760 | 6760 | 6760 | 6760 | 9 |
| 403 | 20240216 | 124000 | 423377460 | 6770 | 6770 | 6770 | 6770 | 2 |
| 404 | 20240216 | 123900 | 423363920 | 6750 | 6750 | 6750 | 6750 | 10 |
| 405 | 20240216 | 123800 | 423296420 | 6750 | 6750 | 6750 | 6750 | 0 |
| 406 | 20240216 | 123700 | 423296420 | 6750 | 6750 | 6750 | 6750 | 0 |
| 407 | 20240216 | 123600 | 423296420 | 6750 | 6730 | 6750 | 6730 | 1752 |
| 408 | 20240216 | 123500 | 411495420 | 6730 | 6730 | 6730 | 6730 | 183 |
| 409 | 20240216 | 123400 | 410263830 | 6720 | 6720 | 6720 | 6720 | 250 |
| 410 | 20240216 | 123300 | 408583830 | 6730 | 6730 | 6730 | 6730 | 58 |
| 411 | 20240216 | 123200 | 408193490 | 6730 | 6730 | 6730 | 6730 | 0 |
| 412 | 20240216 | 123100 | 408193490 | 6730 | 6730 | 6730 | 6730 | 128 |
| 413 | 20240216 | 123000 | 407332050 | 6750 | 6750 | 6750 | 6750 | 2 |
| 414 | 20240216 | 122900 | 407318550 | 6730 | 6730 | 6730 | 6730 | 120 |
| 415 | 20240216 | 122800 | 406510950 | 6750 | 6750 | 6750 | 6750 | 0 |
| 416 | 20240216 | 122700 | 406510950 | 6750 | 6750 | 6750 | 6750 | 2 |
| 417 | 20240216 | 122600 | 406497450 | 6720 | 6730 | 6730 | 6720 | 180 |
| 418 | 20240216 | 122500 | 405287760 | 6750 | 6750 | 6750 | 6750 | 0 |
| 419 | 20240216 | 122400 | 405287760 | 6750 | 6720 | 6750 | 6710 | 690 |
| 420 | 20240216 | 122300 | 400652270 | 6720 | 6720 | 6720 | 6720 | 0 |
| 421 | 20240216 | 122200 | 400652270 | 6720 | 6730 | 6730 | 6720 | 323 |
| 422 | 20240216 | 122100 | 398479860 | 6730 | 6730 | 6730 | 6730 | 0 |
| 423 | 20240216 | 122000 | 398479860 | 6730 | 6730 | 6730 | 6730 | 0 |
| 424 | 20240216 | 121900 | 398479860 | 6730 | 6730 | 6730 | 6730 | 44 |
| 425 | 20240216 | 121800 | 398183740 | 6730 | 6730 | 6730 | 6730 | 101 |
| 426 | 20240216 | 121700 | 397504010 | 6730 | 6730 | 6730 | 6730 | 1 |
| 427 | 20240216 | 121600 | 397497280 | 6740 | 6740 | 6740 | 6740 | 0 |
| 428 | 20240216 | 121500 | 397497280 | 6740 | 6740 | 6740 | 6740 | 0 |
| 429 | 20240216 | 121400 | 397497280 | 6740 | 6740 | 6740 | 6740 | 2 |
| 430 | 20240216 | 121300 | 397483800 | 6730 | 6730 | 6730 | 6730 | 0 |
| 431 | 20240216 | 121200 | 397483800 | 6730 | 6730 | 6730 | 6730 | 100 |
| 432 | 20240216 | 121100 | 396810800 | 6730 | 6730 | 6730 | 6730 | 50 |
| 433 | 20240216 | 121000 | 396474300 | 6730 | 6730 | 6730 | 6730 | 100 |
| 434 | 20240216 | 120900 | 395801300 | 6730 | 6740 | 6740 | 6730 | 200 |
| 435 | 20240216 | 120800 | 394453310 | 6740 | 6740 | 6740 | 6740 | 0 |
| 436 | 20240216 | 120700 | 394453310 | 6740 | 6740 | 6740 | 6740 | 0 |
| 437 | 20240216 | 120600 | 394453310 | 6740 | 6740 | 6740 | 6740 | 400 |
| 438 | 20240216 | 120500 | 391757310 | 6740 | 6740 | 6740 | 6740 | 3 |
| 439 | 20240216 | 120400 | 391737090 | 6750 | 6750 | 6750 | 6750 | 0 |
| 440 | 20240216 | 120300 | 391737090 | 6750 | 6750 | 6750 | 6750 | 0 |
| 441 | 20240216 | 120200 | 391737090 | 6750 | 6750 | 6750 | 6750 | 0 |
| 442 | 20240216 | 120100 | 391737090 | 6750 | 6750 | 6750 | 6750 | 187 |
| 443 | 20240216 | 120000 | 390474840 | 6740 | 6740 | 6740 | 6740 | 888 |
| 444 | 20240216 | 115900 | 384489720 | 6750 | 6750 | 6750 | 6750 | 0 |
| 445 | 20240216 | 115800 | 384489720 | 6750 | 6750 | 6750 | 6750 | 209 |
| 446 | 20240216 | 115700 | 383078970 | 6750 | 6750 | 6750 | 6750 | 0 |
| 447 | 20240216 | 115600 | 383078970 | 6750 | 6750 | 6750 | 6750 | 297 |
| 448 | 20240216 | 115500 | 381074220 | 6750 | 6760 | 6760 | 6750 | 8 |
| 449 | 20240216 | 115400 | 381020160 | 6770 | 6770 | 6770 | 6770 | 0 |
| 450 | 20240216 | 115300 | 381020160 | 6770 | 6770 | 6770 | 6770 | 0 |
| 451 | 20240216 | 115200 | 381020160 | 6770 | 6770 | 6770 | 6770 | 1000 |
| 452 | 20240216 | 115100 | 374250160 | 6770 | 6770 | 6770 | 6770 | 1 |
| 453 | 20240216 | 115000 | 374243390 | 6750 | 6770 | 6770 | 6750 | 209 |
| 454 | 20240216 | 114900 | 372831250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 455 | 20240216 | 114800 | 372831250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 456 | 20240216 | 114700 | 372831250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 457 | 20240216 | 114600 | 372831250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 458 | 20240216 | 114500 | 372831250 | 6790 | 6780 | 6790 | 6760 | 15 |
| 459 | 20240216 | 114400 | 372729560 | 6790 | 6790 | 6790 | 6790 | 0 |
| 460 | 20240216 | 114300 | 372729560 | 6790 | 6790 | 6790 | 6790 | 2 |
| 461 | 20240216 | 114200 | 372715980 | 6780 | 6780 | 6780 | 6780 | 2 |
| 462 | 20240216 | 114100 | 372702420 | 6790 | 6790 | 6790 | 6790 | 0 |
| 463 | 20240216 | 114000 | 372702420 | 6790 | 6790 | 6790 | 6790 | 0 |
| 464 | 20240216 | 113900 | 372702420 | 6790 | 6790 | 6790 | 6790 | 0 |
| 465 | 20240216 | 113800 | 372702420 | 6790 | 6790 | 6790 | 6790 | 0 |
| 466 | 20240216 | 113700 | 372702420 | 6790 | 6790 | 6790 | 6790 | 0 |
| 467 | 20240216 | 113600 | 372702420 | 6790 | 6790 | 6790 | 6790 | 2 |
| 468 | 20240216 | 113500 | 372688840 | 6780 | 6780 | 6780 | 6780 | 0 |
| 469 | 20240216 | 113400 | 372688840 | 6780 | 6780 | 6780 | 6780 | 1001 |
| 470 | 20240216 | 113300 | 365902060 | 6780 | 6780 | 6780 | 6780 | 0 |
| 471 | 20240216 | 113200 | 365902060 | 6780 | 6780 | 6780 | 6780 | 2 |
| 472 | 20240216 | 113100 | 365888500 | 6780 | 6760 | 6780 | 6760 | 8 |
| 473 | 20240216 | 113000 | 365834380 | 6780 | 6770 | 6780 | 6770 | 206 |
| 474 | 20240216 | 112900 | 364439730 | 6750 | 6750 | 6750 | 6750 | 316 |
| 475 | 20240216 | 112800 | 362306730 | 6740 | 6740 | 6740 | 6740 | 100 |
| 476 | 20240216 | 112700 | 361632730 | 6740 | 6740 | 6740 | 6740 | 0 |
| 477 | 20240216 | 112600 | 361632730 | 6740 | 6740 | 6740 | 6740 | 30 |
| 478 | 20240216 | 112500 | 361430530 | 6750 | 6750 | 6750 | 6750 | 1 |
| 479 | 20240216 | 112400 | 361423780 | 6750 | 6750 | 6750 | 6750 | 0 |
| 480 | 20240216 | 112300 | 361423780 | 6750 | 6750 | 6750 | 6750 | 0 |
| 481 | 20240216 | 112200 | 361423780 | 6750 | 6750 | 6750 | 6750 | 29 |
| 482 | 20240216 | 112100 | 361228030 | 6750 | 6740 | 6750 | 6740 | 6 |
| 483 | 20240216 | 112000 | 361187570 | 6730 | 6730 | 6730 | 6730 | 78 |
| 484 | 20240216 | 111900 | 360662630 | 6740 | 6740 | 6740 | 6740 | 0 |
| 485 | 20240216 | 111800 | 360662630 | 6740 | 6740 | 6740 | 6740 | 72 |
| 486 | 20240216 | 111700 | 360177350 | 6750 | 6750 | 6750 | 6740 | 29 |
| 487 | 20240216 | 111600 | 359981860 | 6750 | 6750 | 6750 | 6750 | 37 |
| 488 | 20240216 | 111500 | 359732110 | 6780 | 6740 | 6780 | 6730 | 377 |
| 489 | 20240216 | 111400 | 357190950 | 6730 | 6740 | 6740 | 6730 | 517 |
| 490 | 20240216 | 111300 | 353709480 | 6740 | 6750 | 6750 | 6740 | 134 |
| 491 | 20240216 | 111200 | 352806180 | 6750 | 6730 | 6750 | 6730 | 23 |
| 492 | 20240216 | 111100 | 352651330 | 6740 | 6740 | 6740 | 6740 | 80 |
| 493 | 20240216 | 111000 | 352112130 | 6750 | 6750 | 6750 | 6750 | 0 |
| 494 | 20240216 | 110900 | 352112130 | 6750 | 6750 | 6750 | 6750 | 0 |
| 495 | 20240216 | 110800 | 352112130 | 6750 | 6750 | 6750 | 6750 | 20 |
| 496 | 20240216 | 110700 | 351977130 | 6760 | 6780 | 6780 | 6760 | 225 |
| 497 | 20240216 | 110600 | 350452470 | 6800 | 6780 | 6800 | 6780 | 456 |
| 498 | 20240216 | 110500 | 347356610 | 6790 | 6750 | 6790 | 6750 | 731 |
| 499 | 20240216 | 110400 | 342412210 | 6740 | 6740 | 6740 | 6740 | 439 |
| 500 | 20240216 | 110300 | 339453350 | 6740 | 6740 | 6740 | 6740 | 6 |
| 501 | 20240216 | 110200 | 339412910 | 6730 | 6730 | 6730 | 6730 | 0 |
| 502 | 20240216 | 110100 | 339412910 | 6730 | 6740 | 6740 | 6730 | 22 |
| 503 | 20240216 | 110000 | 339264680 | 6730 | 6730 | 6730 | 6730 | 75 |
| 504 | 20240216 | 105900 | 338759930 | 6730 | 6730 | 6730 | 6730 | 0 |
| 505 | 20240216 | 105800 | 338759930 | 6730 | 6730 | 6730 | 6730 | 2 |
| 506 | 20240216 | 105700 | 338746470 | 6740 | 6740 | 6740 | 6740 | 0 |
| 507 | 20240216 | 105600 | 338746470 | 6740 | 6740 | 6740 | 6740 | 0 |
| 508 | 20240216 | 105500 | 338746470 | 6740 | 6720 | 6740 | 6720 | 9 |
| 509 | 20240216 | 105400 | 338685930 | 6710 | 6730 | 6760 | 6710 | 1255 |
| 510 | 20240216 | 105300 | 330251030 | 6730 | 6720 | 6730 | 6720 | 601 |
| 511 | 20240216 | 105200 | 326212100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 512 | 20240216 | 105100 | 326212100 | 6710 | 6710 | 6710 | 6710 | 1 |
| 513 | 20240216 | 105000 | 326205390 | 6720 | 6710 | 6720 | 6700 | 154 |
| 514 | 20240216 | 104900 | 325173380 | 6720 | 6720 | 6720 | 6720 | 8 |
| 515 | 20240216 | 104800 | 325119620 | 6720 | 6720 | 6720 | 6720 | 0 |
| 516 | 20240216 | 104700 | 325119620 | 6720 | 6720 | 6720 | 6720 | 301 |
| 517 | 20240216 | 104600 | 323096900 | 6730 | 6730 | 6730 | 6730 | 0 |
| 518 | 20240216 | 104500 | 323096900 | 6730 | 6730 | 6730 | 6730 | 200 |
| 519 | 20240216 | 104400 | 321750900 | 6720 | 6730 | 6730 | 6720 | 52 |
| 520 | 20240216 | 104300 | 321401260 | 6760 | 6740 | 6760 | 6730 | 180 |
| 521 | 20240216 | 104200 | 320188930 | 6770 | 6720 | 6790 | 6720 | 673 |
| 522 | 20240216 | 104100 | 315663280 | 6720 | 6710 | 6720 | 6710 | 490 |
| 523 | 20240216 | 104000 | 312375350 | 6700 | 6710 | 6710 | 6700 | 582 |
| 524 | 20240216 | 103900 | 308474130 | 6720 | 6720 | 6720 | 6720 | 0 |
| 525 | 20240216 | 103800 | 308474130 | 6720 | 6720 | 6720 | 6720 | 0 |
| 526 | 20240216 | 103700 | 308474130 | 6720 | 6720 | 6720 | 6720 | 1 |
| 527 | 20240216 | 103600 | 308467410 | 6730 | 6730 | 6730 | 6730 | 1 |
| 528 | 20240216 | 103500 | 308460680 | 6710 | 6730 | 6730 | 6710 | 10 |
| 529 | 20240216 | 103400 | 308393520 | 6700 | 6720 | 6740 | 6700 | 765 |
| 530 | 20240216 | 103300 | 303262420 | 6740 | 6740 | 6740 | 6740 | 2 |
| 531 | 20240216 | 103200 | 303248940 | 6740 | 6720 | 6740 | 6720 | 637 |
| 532 | 20240216 | 103100 | 298966400 | 6710 | 6690 | 6710 | 6690 | 2197 |
| 533 | 20240216 | 103000 | 284243500 | 6690 | 6690 | 6690 | 6670 | 1537 |
| 534 | 20240216 | 102900 | 273974710 | 6690 | 6700 | 6700 | 6690 | 106 |
| 535 | 20240216 | 102800 | 273264550 | 6710 | 6710 | 6710 | 6710 | 0 |
| 536 | 20240216 | 102700 | 273264550 | 6710 | 6710 | 6710 | 6710 | 0 |
| 537 | 20240216 | 102600 | 273264550 | 6710 | 6690 | 6710 | 6670 | 2720 |
| 538 | 20240216 | 102500 | 255081900 | 6700 | 6700 | 6700 | 6700 | 63 |
| 539 | 20240216 | 102400 | 254659800 | 6710 | 6710 | 6710 | 6710 | 1 |
| 540 | 20240216 | 102300 | 254653090 | 6710 | 6710 | 6710 | 6710 | 542 |
| 541 | 20240216 | 102200 | 251016270 | 6720 | 6700 | 6720 | 6700 | 859 |
| 542 | 20240216 | 102100 | 245260910 | 6700 | 6720 | 6720 | 6680 | 3771 |
| 543 | 20240216 | 102000 | 219999630 | 6720 | 6720 | 6720 | 6720 | 87 |
| 544 | 20240216 | 101900 | 219414990 | 6720 | 6730 | 6730 | 6720 | 126 |
| 545 | 20240216 | 101800 | 218568010 | 6730 | 6730 | 6750 | 6730 | 406 |
| 546 | 20240216 | 101700 | 215835570 | 6730 | 6730 | 6730 | 6730 | 0 |
| 547 | 20240216 | 101600 | 215835570 | 6730 | 6740 | 6740 | 6730 | 2861 |
| 548 | 20240216 | 101500 | 196561710 | 6750 | 6750 | 6750 | 6750 | 101 |
| 549 | 20240216 | 101400 | 195879960 | 6750 | 6760 | 6760 | 6750 | 278 |
| 550 | 20240216 | 101300 | 194003030 | 6760 | 6760 | 6760 | 6760 | 19 |
| 551 | 20240216 | 101200 | 193874590 | 6770 | 6770 | 6770 | 6770 | 3 |
| 552 | 20240216 | 101100 | 193854280 | 6750 | 6750 | 6750 | 6750 | 540 |
| 553 | 20240216 | 101000 | 190209280 | 6750 | 6750 | 6750 | 6750 | 47 |
| 554 | 20240216 | 100900 | 189892030 | 6750 | 6750 | 6750 | 6750 | 223 |
| 555 | 20240216 | 100800 | 188386780 | 6780 | 6780 | 6780 | 6780 | 30 |
| 556 | 20240216 | 100700 | 188183380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 557 | 20240216 | 100600 | 188183380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 558 | 20240216 | 100500 | 188183380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 559 | 20240216 | 100400 | 188183380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 560 | 20240216 | 100300 | 188183380 | 6790 | 6750 | 6790 | 6750 | 629 |
| 561 | 20240216 | 100200 | 183936190 | 6750 | 6750 | 6750 | 6750 | 1 |
| 562 | 20240216 | 100100 | 183929440 | 6740 | 6740 | 6740 | 6740 | 0 |
| 563 | 20240216 | 100000 | 183929440 | 6740 | 6740 | 6740 | 6740 | 131 |
| 564 | 20240216 | 095900 | 183046500 | 6730 | 6730 | 6730 | 6730 | 0 |
| 565 | 20240216 | 095800 | 183046500 | 6730 | 6730 | 6730 | 6730 | 0 |
| 566 | 20240216 | 095700 | 183046500 | 6730 | 6730 | 6740 | 6730 | 179 |
| 567 | 20240216 | 095600 | 181841800 | 6740 | 6740 | 6740 | 6740 | 89 |
| 568 | 20240216 | 095500 | 181241940 | 6740 | 6750 | 6750 | 6740 | 2535 |
| 569 | 20240216 | 095400 | 164132130 | 6760 | 6760 | 6770 | 6760 | 170 |
| 570 | 20240216 | 095300 | 162982720 | 6760 | 6760 | 6760 | 6760 | 301 |
| 571 | 20240216 | 095200 | 160947960 | 6760 | 6760 | 6760 | 6760 | 100 |
| 572 | 20240216 | 095100 | 160271960 | 6760 | 6760 | 6760 | 6760 | 1068 |
| 573 | 20240216 | 095000 | 153052280 | 6760 | 6760 | 6760 | 6760 | 102 |
| 574 | 20240216 | 094900 | 152362760 | 6760 | 6770 | 6770 | 6760 | 208 |
| 575 | 20240216 | 094800 | 150954670 | 6770 | 6780 | 6780 | 6770 | 504 |
| 576 | 20240216 | 094700 | 147541550 | 6780 | 6790 | 6790 | 6780 | 103 |
| 577 | 20240216 | 094600 | 146843180 | 6780 | 6780 | 6780 | 6780 | 38 |
| 578 | 20240216 | 094500 | 146585540 | 6790 | 6800 | 6800 | 6780 | 128 |
| 579 | 20240216 | 094400 | 145717650 | 6800 | 6800 | 6800 | 6800 | 14 |
| 580 | 20240216 | 094300 | 145622450 | 6800 | 6800 | 6800 | 6800 | 0 |
| 581 | 20240216 | 094200 | 145622450 | 6800 | 6800 | 6800 | 6800 | 0 |
| 582 | 20240216 | 094100 | 145622450 | 6800 | 6800 | 6800 | 6800 | 123 |
| 583 | 20240216 | 094000 | 144786050 | 6800 | 6770 | 6800 | 6770 | 1107 |
| 584 | 20240216 | 093900 | 137283900 | 6770 | 6770 | 6780 | 6770 | 704 |
| 585 | 20240216 | 093800 | 132517770 | 6780 | 6790 | 6790 | 6780 | 171 |
| 586 | 20240216 | 093700 | 131358360 | 6780 | 6790 | 6790 | 6780 | 577 |
| 587 | 20240216 | 093600 | 127442530 | 6800 | 6800 | 6800 | 6800 | 0 |
| 588 | 20240216 | 093500 | 127442530 | 6800 | 6800 | 6800 | 6800 | 3 |
| 589 | 20240216 | 093400 | 127422130 | 6790 | 6790 | 6790 | 6790 | 151 |
| 590 | 20240216 | 093300 | 126396840 | 6790 | 6790 | 6790 | 6790 | 185 |
| 591 | 20240216 | 093200 | 125140690 | 6790 | 6790 | 6790 | 6790 | 114 |
| 592 | 20240216 | 093100 | 124366630 | 6800 | 6800 | 6800 | 6800 | 12 |
| 593 | 20240216 | 093000 | 124285030 | 6800 | 6800 | 6810 | 6800 | 728 |
| 594 | 20240216 | 092900 | 119334570 | 6810 | 6800 | 6810 | 6790 | 737 |
| 595 | 20240216 | 092800 | 114325730 | 6810 | 6810 | 6820 | 6810 | 662 |
| 596 | 20240216 | 092700 | 109817480 | 6800 | 6810 | 6810 | 6800 | 210 |
| 597 | 20240216 | 092600 | 108389220 | 6820 | 6830 | 6830 | 6820 | 7 |
| 598 | 20240216 | 092500 | 108341450 | 6840 | 6830 | 6840 | 6830 | 75 |
| 599 | 20240216 | 092400 | 107829020 | 6830 | 6820 | 6830 | 6810 | 385 |
| 600 | 20240216 | 092300 | 105204640 | 6820 | 6820 | 6820 | 6820 | 50 |
| 601 | 20240216 | 092200 | 104863640 | 6820 | 6800 | 6820 | 6800 | 108 |
| 602 | 20240216 | 092100 | 104129080 | 6820 | 6820 | 6820 | 6820 | 5 |
| 603 | 20240216 | 092000 | 104094980 | 6820 | 6820 | 6820 | 6810 | 73 |
| 604 | 20240216 | 091900 | 103597630 | 6820 | 6830 | 6830 | 6810 | 209 |
| 605 | 20240216 | 091800 | 102173680 | 6810 | 6840 | 6840 | 6810 | 100 |
| 606 | 20240216 | 091700 | 101491180 | 6840 | 6840 | 6840 | 6840 | 0 |
| 607 | 20240216 | 091600 | 101491180 | 6840 | 6820 | 6840 | 6820 | 162 |
| 608 | 20240216 | 091500 | 100384700 | 6810 | 6780 | 6810 | 6780 | 900 |
| 609 | 20240216 | 091400 | 94267630 | 6780 | 6800 | 6810 | 6780 | 273 |
| 610 | 20240216 | 091300 | 92413990 | 6800 | 6820 | 6820 | 6800 | 51 |
| 611 | 20240216 | 091200 | 92066190 | 6820 | 6810 | 6820 | 6810 | 25 |
| 612 | 20240216 | 091100 | 91895910 | 6810 | 6800 | 6820 | 6780 | 1310 |
| 613 | 20240216 | 091000 | 82998480 | 6800 | 6810 | 6820 | 6800 | 286 |
| 614 | 20240216 | 090900 | 81050990 | 6820 | 6810 | 6820 | 6800 | 79 |
| 615 | 20240216 | 090800 | 80512900 | 6810 | 6780 | 6810 | 6770 | 826 |
| 616 | 20240216 | 090700 | 74902820 | 6760 | 6770 | 6770 | 6760 | 1040 |
| 617 | 20240216 | 090600 | 67864880 | 6800 | 6790 | 6800 | 6770 | 175 |
| 618 | 20240216 | 090500 | 66676680 | 6790 | 6800 | 6800 | 6760 | 1312 |
| 619 | 20240216 | 090400 | 57797100 | 6780 | 6800 | 6800 | 6780 | 1776 |
| 620 | 20240216 | 090300 | 45736840 | 6810 | 6820 | 6820 | 6800 | 2314 |
| 621 | 20240216 | 090200 | 29978710 | 6820 | 6850 | 6850 | 6820 | 2035 |
| 622 | 20240216 | 090100 | 16074380 | 6870 | 6890 | 6900 | 6860 | 353 |
| 623 | 20240216 | 090000 | 13650620 | 6890 | 6900 | 6910 | 6860 | 1978 |