28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 183100 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 26300 |
| 3 | 20240216 | 183000 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 4 | 20240216 | 182900 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 5 | 20240216 | 182800 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 6 | 20240216 | 182700 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 7 | 20240216 | 182600 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 8 | 20240216 | 182500 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 9 | 20240216 | 182400 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 10 | 20240216 | 182300 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 11 | 20240216 | 182200 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 12 | 20240216 | 182100 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 13 | 20240216 | 182000 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 14 | 20240216 | 181900 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 15 | 20240216 | 181800 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 16 | 20240216 | 181700 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 17 | 20240216 | 181600 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 18 | 20240216 | 181500 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 19 | 20240216 | 181400 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 20 | 20240216 | 181300 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 21 | 20240216 | 181200 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 22 | 20240216 | 181100 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 23 | 20240216 | 181000 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 24 | 20240216 | 180900 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 25 | 20240216 | 180800 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 26 | 20240216 | 180700 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 27 | 20240216 | 180600 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 28 | 20240216 | 180500 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 29 | 20240216 | 180400 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 30 | 20240216 | 180300 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 31 | 20240216 | 180200 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 32 | 20240216 | 180100 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 26300 |
| 33 | 20240216 | 180000 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 34 | 20240216 | 175900 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 35 | 20240216 | 175800 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 36 | 20240216 | 175700 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 37 | 20240216 | 175600 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 38 | 20240216 | 175500 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 39 | 20240216 | 175400 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 40 | 20240216 | 175300 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 41 | 20240216 | 175200 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 42 | 20240216 | 175100 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 43 | 20240216 | 175000 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 44 | 20240216 | 174900 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 45 | 20240216 | 174800 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 46 | 20240216 | 174700 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 47 | 20240216 | 174600 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 48 | 20240216 | 174500 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 49 | 20240216 | 174400 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 50 | 20240216 | 174300 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 51 | 20240216 | 174200 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 52 | 20240216 | 174100 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 53 | 20240216 | 174000 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 54 | 20240216 | 173900 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 55 | 20240216 | 173800 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 56 | 20240216 | 173700 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 57 | 20240216 | 173600 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 58 | 20240216 | 173500 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 59 | 20240216 | 173400 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 60 | 20240216 | 173300 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 61 | 20240216 | 173200 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 62 | 20240216 | 173100 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 26300 |
| 63 | 20240216 | 173000 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 64 | 20240216 | 172900 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 65 | 20240216 | 172800 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 66 | 20240216 | 172700 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 67 | 20240216 | 172600 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 68 | 20240216 | 172500 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 69 | 20240216 | 172400 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 70 | 20240216 | 172300 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 71 | 20240216 | 172200 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 72 | 20240216 | 172100 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 73 | 20240216 | 172000 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 74 | 20240216 | 171900 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 75 | 20240216 | 171800 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 76 | 20240216 | 171700 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 77 | 20240216 | 171600 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 78 | 20240216 | 171500 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 79 | 20240216 | 171400 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 80 | 20240216 | 171300 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 81 | 20240216 | 171200 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 82 | 20240216 | 171100 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 83 | 20240216 | 171000 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 84 | 20240216 | 170900 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 85 | 20240216 | 170800 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 86 | 20240216 | 170700 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 87 | 20240216 | 170600 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 88 | 20240216 | 170500 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 89 | 20240216 | 170400 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 90 | 20240216 | 170300 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 91 | 20240216 | 170200 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 92 | 20240216 | 170100 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 26300 |
| 93 | 20240216 | 170000 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 94 | 20240216 | 165900 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 95 | 20240216 | 165800 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 96 | 20240216 | 165700 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 97 | 20240216 | 165600 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 98 | 20240216 | 165500 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 99 | 20240216 | 165400 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 100 | 20240216 | 165300 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 101 | 20240216 | 165200 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 102 | 20240216 | 165100 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 103 | 20240216 | 165000 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 104 | 20240216 | 164900 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 105 | 20240216 | 164800 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 106 | 20240216 | 164700 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 107 | 20240216 | 164600 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 108 | 20240216 | 164500 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 109 | 20240216 | 164400 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 110 | 20240216 | 164300 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 111 | 20240216 | 164200 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 112 | 20240216 | 164100 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 113 | 20240216 | 164000 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 114 | 20240216 | 163900 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 115 | 20240216 | 163800 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 116 | 20240216 | 163700 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 117 | 20240216 | 163600 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 118 | 20240216 | 163500 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 119 | 20240216 | 163400 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 120 | 20240216 | 163300 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 121 | 20240216 | 163200 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 122 | 20240216 | 163100 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 26300 |
| 123 | 20240216 | 163000 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 124 | 20240216 | 162900 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 125 | 20240216 | 162800 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 126 | 20240216 | 162700 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 127 | 20240216 | 162600 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 128 | 20240216 | 162500 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 129 | 20240216 | 162400 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 130 | 20240216 | 162300 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 131 | 20240216 | 162200 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 132 | 20240216 | 162100 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 133 | 20240216 | 162000 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 134 | 20240216 | 161900 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 135 | 20240216 | 161800 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 136 | 20240216 | 161700 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 137 | 20240216 | 161600 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 138 | 20240216 | 161500 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 139 | 20240216 | 161400 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 140 | 20240216 | 161300 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 141 | 20240216 | 161200 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 142 | 20240216 | 161100 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 143 | 20240216 | 161000 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 144 | 20240216 | 160900 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 145 | 20240216 | 160800 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 146 | 20240216 | 160700 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 147 | 20240216 | 160600 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 148 | 20240216 | 160500 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 149 | 20240216 | 160400 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 150 | 20240216 | 160300 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 151 | 20240216 | 160200 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 152 | 20240216 | 160100 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 26300 |
| 153 | 20240216 | 160000 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 154 | 20240216 | 155900 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 155 | 20240216 | 155800 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 156 | 20240216 | 155700 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 157 | 20240216 | 155600 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 158 | 20240216 | 155500 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 159 | 20240216 | 155400 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 160 | 20240216 | 155300 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 161 | 20240216 | 155200 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 162 | 20240216 | 155100 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 163 | 20240216 | 155000 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 164 | 20240216 | 154900 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 165 | 20240216 | 154800 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 166 | 20240216 | 154700 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 167 | 20240216 | 154600 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 168 | 20240216 | 154500 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 169 | 20240216 | 154400 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 170 | 20240216 | 154300 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 171 | 20240216 | 154200 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 172 | 20240216 | 154100 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 173 | 20240216 | 154000 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 174 | 20240216 | 153900 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 175 | 20240216 | 153800 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 176 | 20240216 | 153700 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 177 | 20240216 | 153600 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 178 | 20240216 | 153500 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 179 | 20240216 | 153400 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 180 | 20240216 | 153300 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 181 | 20240216 | 153200 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 0 |
| 182 | 20240216 | 153100 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 26300 |
| 183 | 20240216 | 153000 | 7077575020 | 7160 | 7160 | 7160 | 7160 | 26300 |
| 184 | 20240216 | 152900 | 6889267020 | 7030 | 7030 | 7030 | 7030 | 0 |
| 185 | 20240216 | 152800 | 6889267020 | 7030 | 7030 | 7030 | 7030 | 0 |
| 186 | 20240216 | 152700 | 6889267020 | 7030 | 7030 | 7030 | 7030 | 0 |
| 187 | 20240216 | 152600 | 6889267020 | 7030 | 7030 | 7030 | 7030 | 0 |
| 188 | 20240216 | 152500 | 6889267020 | 7030 | 7030 | 7030 | 7030 | 0 |
| 189 | 20240216 | 152400 | 6889267020 | 7030 | 7030 | 7030 | 7030 | 0 |
| 190 | 20240216 | 152300 | 6889267020 | 7030 | 7030 | 7030 | 7030 | 0 |
| 191 | 20240216 | 152200 | 6889267020 | 7030 | 7030 | 7030 | 7030 | 0 |
| 192 | 20240216 | 152100 | 6889267020 | 7030 | 7030 | 7030 | 7030 | 0 |
| 193 | 20240216 | 152000 | 6889267020 | 7030 | 7030 | 7030 | 7030 | 0 |
| 194 | 20240216 | 151900 | 6889267020 | 7030 | 7050 | 7070 | 7030 | 5195 |
| 195 | 20240216 | 151800 | 6852649780 | 7060 | 7010 | 7060 | 6970 | 4667 |
| 196 | 20240216 | 151700 | 6819944340 | 6990 | 7040 | 7050 | 6950 | 13751 |
| 197 | 20240216 | 151600 | 6723625760 | 7040 | 7080 | 7080 | 7040 | 2596 |
| 198 | 20240216 | 151500 | 6705320820 | 7090 | 7070 | 7090 | 7050 | 1578 |
| 199 | 20240216 | 151400 | 6694174450 | 7090 | 7090 | 7090 | 7070 | 392 |
| 200 | 20240216 | 151300 | 6691401510 | 7090 | 7060 | 7090 | 7060 | 1032 |
| 201 | 20240216 | 151200 | 6684091990 | 7070 | 7080 | 7080 | 7060 | 1234 |
| 202 | 20240216 | 151100 | 6675376410 | 7070 | 7080 | 7080 | 7050 | 3500 |
| 203 | 20240216 | 151000 | 6650661780 | 7080 | 7070 | 7100 | 7070 | 1264 |
| 204 | 20240216 | 150900 | 6641712100 | 7070 | 7080 | 7090 | 7070 | 1672 |
| 205 | 20240216 | 150800 | 6629886740 | 7090 | 7080 | 7090 | 7060 | 847 |
| 206 | 20240216 | 150700 | 6623888790 | 7080 | 7100 | 7110 | 7060 | 7468 |
| 207 | 20240216 | 150600 | 6571014720 | 7110 | 7090 | 7120 | 7080 | 3345 |
| 208 | 20240216 | 150500 | 6547263630 | 7090 | 7120 | 7150 | 7090 | 6909 |
| 209 | 20240216 | 150400 | 6498085880 | 7130 | 7150 | 7150 | 7120 | 4407 |
| 210 | 20240216 | 150300 | 6466611870 | 7150 | 7110 | 7150 | 7110 | 2251 |
| 211 | 20240216 | 150200 | 6450567150 | 7120 | 7110 | 7120 | 7110 | 1507 |
| 212 | 20240216 | 150100 | 6439852140 | 7110 | 7120 | 7130 | 7110 | 1915 |
| 213 | 20240216 | 150000 | 6426214450 | 7140 | 7150 | 7160 | 7120 | 6226 |
| 214 | 20240216 | 145900 | 6381753790 | 7150 | 7150 | 7150 | 7140 | 677 |
| 215 | 20240216 | 145800 | 6376914000 | 7150 | 7170 | 7170 | 7120 | 6480 |
| 216 | 20240216 | 145700 | 6330585720 | 7170 | 7120 | 7170 | 7110 | 8238 |
| 217 | 20240216 | 145600 | 6271666860 | 7110 | 7120 | 7130 | 7110 | 2263 |
| 218 | 20240216 | 145500 | 6255540270 | 7120 | 7110 | 7120 | 7110 | 597 |
| 219 | 20240216 | 145400 | 6251292700 | 7110 | 7110 | 7120 | 7100 | 3911 |
| 220 | 20240216 | 145300 | 6223496090 | 7120 | 7110 | 7130 | 7110 | 695 |
| 221 | 20240216 | 145200 | 6218548420 | 7130 | 7130 | 7130 | 7110 | 1305 |
| 222 | 20240216 | 145100 | 6209249840 | 7130 | 7120 | 7130 | 7100 | 8487 |
| 223 | 20240216 | 145000 | 6148916780 | 7120 | 7120 | 7140 | 7100 | 6838 |
| 224 | 20240216 | 144900 | 6100242790 | 7120 | 7110 | 7140 | 7110 | 6096 |
| 225 | 20240216 | 144800 | 6056840580 | 7110 | 7080 | 7150 | 7080 | 16760 |
| 226 | 20240216 | 144700 | 5937642590 | 7090 | 7090 | 7100 | 7080 | 3611 |
| 227 | 20240216 | 144600 | 5912007230 | 7090 | 7040 | 7090 | 7040 | 5781 |
| 228 | 20240216 | 144500 | 5871113730 | 7050 | 7040 | 7050 | 7040 | 1161 |
| 229 | 20240216 | 144400 | 5862940260 | 7050 | 7060 | 7070 | 7050 | 721 |
| 230 | 20240216 | 144300 | 5857854000 | 7050 | 7050 | 7060 | 7050 | 466 |
| 231 | 20240216 | 144200 | 5854565650 | 7050 | 7060 | 7070 | 7050 | 1099 |
| 232 | 20240216 | 144100 | 5846814020 | 7070 | 7060 | 7080 | 7060 | 649 |
| 233 | 20240216 | 144000 | 5842225460 | 7050 | 7050 | 7050 | 7050 | 1363 |
| 234 | 20240216 | 143900 | 5832616310 | 7050 | 7060 | 7070 | 7050 | 385 |
| 235 | 20240216 | 143800 | 5829900790 | 7060 | 7070 | 7070 | 7060 | 542 |
| 236 | 20240216 | 143700 | 5826072660 | 7060 | 7070 | 7070 | 7060 | 1057 |
| 237 | 20240216 | 143600 | 5818609490 | 7070 | 7060 | 7070 | 7060 | 253 |
| 238 | 20240216 | 143500 | 5816823280 | 7060 | 7060 | 7070 | 7060 | 356 |
| 239 | 20240216 | 143400 | 5814309910 | 7070 | 7070 | 7080 | 7070 | 1733 |
| 240 | 20240216 | 143300 | 5802057590 | 7080 | 7080 | 7090 | 7070 | 1330 |
| 241 | 20240216 | 143200 | 5792646920 | 7090 | 7080 | 7090 | 7080 | 446 |
| 242 | 20240216 | 143100 | 5789487580 | 7080 | 7060 | 7080 | 7060 | 1719 |
| 243 | 20240216 | 143000 | 5777345490 | 7060 | 7080 | 7080 | 7060 | 1436 |
| 244 | 20240216 | 142900 | 5767188170 | 7070 | 7090 | 7090 | 7070 | 1870 |
| 245 | 20240216 | 142800 | 5753946370 | 7090 | 7060 | 7100 | 7060 | 3147 |
| 246 | 20240216 | 142700 | 5731632310 | 7070 | 7070 | 7080 | 7060 | 628 |
| 247 | 20240216 | 142600 | 5727191760 | 7070 | 7070 | 7080 | 7070 | 710 |
| 248 | 20240216 | 142500 | 5722170630 | 7080 | 7050 | 7080 | 7050 | 1063 |
| 249 | 20240216 | 142400 | 5714664860 | 7060 | 7060 | 7060 | 7060 | 246 |
| 250 | 20240216 | 142300 | 5712928100 | 7070 | 7060 | 7070 | 7050 | 178 |
| 251 | 20240216 | 142200 | 5711671520 | 7060 | 7040 | 7060 | 7010 | 6657 |
| 252 | 20240216 | 142100 | 5664838100 | 7040 | 7060 | 7060 | 7040 | 959 |
| 253 | 20240216 | 142000 | 5658083990 | 7050 | 7060 | 7070 | 7050 | 3946 |
| 254 | 20240216 | 141900 | 5630262200 | 7070 | 7050 | 7070 | 7050 | 1179 |
| 255 | 20240216 | 141800 | 5621946890 | 7050 | 7060 | 7060 | 7050 | 285 |
| 256 | 20240216 | 141700 | 5619936830 | 7060 | 7050 | 7060 | 7040 | 1720 |
| 257 | 20240216 | 141600 | 5607823800 | 7050 | 7040 | 7060 | 7040 | 355 |
| 258 | 20240216 | 141500 | 5605321590 | 7040 | 7060 | 7060 | 7040 | 209 |
| 259 | 20240216 | 141400 | 5603848950 | 7060 | 7060 | 7070 | 7040 | 2180 |
| 260 | 20240216 | 141300 | 5588484220 | 7070 | 7080 | 7080 | 7060 | 1996 |
| 261 | 20240216 | 141200 | 5574366580 | 7080 | 7090 | 7090 | 7080 | 445 |
| 262 | 20240216 | 141100 | 5571214100 | 7090 | 7100 | 7100 | 7090 | 2547 |
| 263 | 20240216 | 141000 | 5553155060 | 7100 | 7100 | 7110 | 7070 | 3598 |
| 264 | 20240216 | 140900 | 5527657620 | 7110 | 7080 | 7170 | 7080 | 12214 |
| 265 | 20240216 | 140800 | 5440587170 | 7080 | 7070 | 7080 | 7060 | 1652 |
| 266 | 20240216 | 140700 | 5428910670 | 7080 | 7070 | 7080 | 7070 | 667 |
| 267 | 20240216 | 140600 | 5424193010 | 7070 | 7080 | 7140 | 7070 | 14512 |
| 268 | 20240216 | 140500 | 5321186280 | 7090 | 7070 | 7090 | 7060 | 3519 |
| 269 | 20240216 | 140400 | 5296304800 | 7070 | 7060 | 7080 | 7060 | 2459 |
| 270 | 20240216 | 140300 | 5278922520 | 7060 | 7050 | 7060 | 7040 | 761 |
| 271 | 20240216 | 140200 | 5273555020 | 7040 | 7050 | 7050 | 7040 | 558 |
| 272 | 20240216 | 140100 | 5269622380 | 7060 | 7040 | 7060 | 7040 | 1132 |
| 273 | 20240216 | 140000 | 5261645280 | 7040 | 7060 | 7070 | 7040 | 1832 |
| 274 | 20240216 | 135900 | 5248723640 | 7070 | 7030 | 7080 | 7020 | 10092 |
| 275 | 20240216 | 135800 | 5177547200 | 7030 | 7030 | 7040 | 7020 | 795 |
| 276 | 20240216 | 135700 | 5171958350 | 7020 | 7020 | 7020 | 7010 | 541 |
| 277 | 20240216 | 135600 | 5168160630 | 7020 | 7030 | 7030 | 7020 | 505 |
| 278 | 20240216 | 135500 | 5164610920 | 7030 | 7030 | 7030 | 7020 | 1340 |
| 279 | 20240216 | 135400 | 5155200970 | 7030 | 7020 | 7030 | 7020 | 1143 |
| 280 | 20240216 | 135300 | 5147173020 | 7020 | 7020 | 7020 | 7010 | 37 |
| 281 | 20240216 | 135200 | 5146913340 | 7010 | 7020 | 7020 | 7010 | 136 |
| 282 | 20240216 | 135100 | 5145958700 | 7020 | 6980 | 7020 | 6980 | 1385 |
| 283 | 20240216 | 135000 | 5136263590 | 6990 | 7000 | 7010 | 6990 | 2195 |
| 284 | 20240216 | 134900 | 5120906170 | 7010 | 7010 | 7010 | 7010 | 1014 |
| 285 | 20240216 | 134800 | 5113798030 | 7010 | 7030 | 7030 | 7010 | 858 |
| 286 | 20240216 | 134700 | 5107774000 | 7030 | 7040 | 7040 | 7030 | 346 |
| 287 | 20240216 | 134600 | 5105341020 | 7040 | 7020 | 7040 | 7020 | 895 |
| 288 | 20240216 | 134500 | 5099047090 | 7030 | 7020 | 7030 | 7020 | 88 |
| 289 | 20240216 | 134400 | 5098429230 | 7020 | 7040 | 7040 | 7020 | 1709 |
| 290 | 20240216 | 134300 | 5086427160 | 7040 | 7030 | 7040 | 7030 | 717 |
| 291 | 20240216 | 134200 | 5081380830 | 7030 | 7020 | 7040 | 7020 | 1491 |
| 292 | 20240216 | 134100 | 5070898930 | 7020 | 7000 | 7020 | 7000 | 1555 |
| 293 | 20240216 | 134000 | 5059990600 | 6990 | 7000 | 7000 | 6990 | 149 |
| 294 | 20240216 | 133900 | 5058948840 | 7000 | 7000 | 7000 | 7000 | 195 |
| 295 | 20240216 | 133800 | 5057583840 | 7000 | 6990 | 7000 | 6990 | 268 |
| 296 | 20240216 | 133700 | 5055710260 | 6990 | 7000 | 7000 | 6990 | 434 |
| 297 | 20240216 | 133600 | 5052675110 | 7000 | 7010 | 7010 | 7000 | 1056 |
| 298 | 20240216 | 133500 | 5045278550 | 7020 | 7020 | 7020 | 7020 | 378 |
| 299 | 20240216 | 133400 | 5042624990 | 7020 | 7020 | 7020 | 7010 | 339 |
| 300 | 20240216 | 133300 | 5040247280 | 7020 | 7010 | 7020 | 7010 | 30 |
| 301 | 20240216 | 133200 | 5040036880 | 7010 | 7020 | 7020 | 7010 | 1491 |
| 302 | 20240216 | 133100 | 5029583900 | 7030 | 7030 | 7030 | 7030 | 1144 |
| 303 | 20240216 | 133000 | 5021541580 | 7020 | 7010 | 7020 | 7010 | 1451 |
| 304 | 20240216 | 132900 | 5011360930 | 7010 | 7010 | 7010 | 7010 | 2 |
| 305 | 20240216 | 132800 | 5011346910 | 7000 | 6990 | 7000 | 6990 | 900 |
| 306 | 20240216 | 132700 | 5005047220 | 7000 | 7000 | 7000 | 7000 | 473 |
| 307 | 20240216 | 132600 | 5001736220 | 7000 | 7000 | 7000 | 7000 | 298 |
| 308 | 20240216 | 132500 | 4999650220 | 7000 | 7000 | 7000 | 7000 | 70 |
| 309 | 20240216 | 132400 | 4999160220 | 7000 | 7000 | 7000 | 7000 | 36 |
| 310 | 20240216 | 132300 | 4998908220 | 7010 | 7000 | 7010 | 7000 | 503 |
| 311 | 20240216 | 132200 | 4995387210 | 7000 | 7000 | 7000 | 7000 | 484 |
| 312 | 20240216 | 132100 | 4991999210 | 7010 | 7010 | 7010 | 6990 | 207 |
| 313 | 20240216 | 132000 | 4990552240 | 6990 | 7000 | 7000 | 6990 | 683 |
| 314 | 20240216 | 131900 | 4985772780 | 6990 | 6990 | 6990 | 6990 | 95 |
| 315 | 20240216 | 131800 | 4985108730 | 7000 | 7000 | 7000 | 6990 | 90 |
| 316 | 20240216 | 131700 | 4984479610 | 7000 | 7000 | 7000 | 6990 | 536 |
| 317 | 20240216 | 131600 | 4980732940 | 6990 | 7000 | 7010 | 6990 | 602 |
| 318 | 20240216 | 131500 | 4976520060 | 7000 | 7000 | 7000 | 7000 | 1336 |
| 319 | 20240216 | 131400 | 4967168060 | 7000 | 7010 | 7010 | 7000 | 125 |
| 320 | 20240216 | 131300 | 4966293020 | 7000 | 7000 | 7000 | 7000 | 533 |
| 321 | 20240216 | 131200 | 4962562020 | 7010 | 7010 | 7010 | 7000 | 184 |
| 322 | 20240216 | 131100 | 4961273000 | 7000 | 7000 | 7020 | 7000 | 207 |
| 323 | 20240216 | 131000 | 4959823970 | 7000 | 7000 | 7000 | 7000 | 1 |
| 324 | 20240216 | 130900 | 4959816970 | 7000 | 7000 | 7010 | 6990 | 760 |
| 325 | 20240216 | 130800 | 4954489970 | 7000 | 7000 | 7000 | 6990 | 736 |
| 326 | 20240216 | 130700 | 4949339820 | 7000 | 7010 | 7010 | 7000 | 633 |
| 327 | 20240216 | 130600 | 4944908700 | 7010 | 7000 | 7020 | 7000 | 111 |
| 328 | 20240216 | 130500 | 4944130680 | 7020 | 7010 | 7020 | 7000 | 1956 |
| 329 | 20240216 | 130400 | 4930435200 | 7010 | 7020 | 7020 | 7000 | 747 |
| 330 | 20240216 | 130300 | 4925200720 | 7020 | 7020 | 7020 | 7020 | 5 |
| 331 | 20240216 | 130200 | 4925165620 | 7020 | 7020 | 7040 | 7020 | 462 |
| 332 | 20240216 | 130100 | 4921921650 | 7020 | 7020 | 7040 | 7020 | 26 |
| 333 | 20240216 | 130000 | 4921739110 | 7020 | 7030 | 7040 | 7020 | 2179 |
| 334 | 20240216 | 125900 | 4906409840 | 7020 | 7020 | 7020 | 7020 | 1289 |
| 335 | 20240216 | 125800 | 4897361060 | 7020 | 7020 | 7020 | 7000 | 62 |
| 336 | 20240216 | 125700 | 4896926010 | 7020 | 7000 | 7020 | 7000 | 384 |
| 337 | 20240216 | 125600 | 4894234480 | 7000 | 7000 | 7000 | 7000 | 143 |
| 338 | 20240216 | 125500 | 4893233480 | 7000 | 7000 | 7000 | 6980 | 149 |
| 339 | 20240216 | 125400 | 4892192400 | 7000 | 7030 | 7030 | 6990 | 987 |
| 340 | 20240216 | 125300 | 4885281440 | 7040 | 7000 | 7040 | 7000 | 7222 |
| 341 | 20240216 | 125200 | 4834619280 | 7000 | 6990 | 7000 | 6990 | 315 |
| 342 | 20240216 | 125100 | 4832417330 | 6980 | 6980 | 6990 | 6980 | 579 |
| 343 | 20240216 | 125000 | 4828375390 | 6980 | 6980 | 6990 | 6960 | 2734 |
| 344 | 20240216 | 124900 | 4809307630 | 6980 | 6970 | 6980 | 6970 | 2306 |
| 345 | 20240216 | 124800 | 4793219680 | 6970 | 6990 | 6990 | 6960 | 2865 |
| 346 | 20240216 | 124700 | 4773242260 | 6990 | 6990 | 6990 | 6990 | 168 |
| 347 | 20240216 | 124600 | 4772067940 | 7000 | 6980 | 7000 | 6980 | 931 |
| 348 | 20240216 | 124500 | 4765562640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 349 | 20240216 | 124400 | 4765562640 | 6960 | 6960 | 6960 | 6950 | 943 |
| 350 | 20240216 | 124300 | 4759000930 | 6950 | 6980 | 6980 | 6950 | 3252 |
| 351 | 20240216 | 124200 | 4736382700 | 6990 | 6970 | 6990 | 6970 | 422 |
| 352 | 20240216 | 124100 | 4733439780 | 6970 | 6990 | 6990 | 6970 | 274 |
| 353 | 20240216 | 124000 | 4731525410 | 6980 | 6970 | 6980 | 6970 | 465 |
| 354 | 20240216 | 123900 | 4728281610 | 6970 | 6970 | 6970 | 6970 | 30 |
| 355 | 20240216 | 123800 | 4728072510 | 6970 | 6980 | 6980 | 6970 | 63 |
| 356 | 20240216 | 123700 | 4727632810 | 6980 | 6970 | 6980 | 6970 | 12 |
| 357 | 20240216 | 123600 | 4727549100 | 6970 | 6970 | 6970 | 6970 | 22 |
| 358 | 20240216 | 123500 | 4727395760 | 6970 | 6980 | 6980 | 6970 | 60 |
| 359 | 20240216 | 123400 | 4726977390 | 6970 | 6980 | 6980 | 6970 | 4 |
| 360 | 20240216 | 123300 | 4726949490 | 6990 | 6970 | 6990 | 6970 | 138 |
| 361 | 20240216 | 123200 | 4725987590 | 6970 | 6960 | 6970 | 6960 | 3223 |
| 362 | 20240216 | 123100 | 4703552210 | 6960 | 6950 | 6960 | 6950 | 835 |
| 363 | 20240216 | 123000 | 4697746530 | 6950 | 6950 | 6950 | 6940 | 156 |
| 364 | 20240216 | 122900 | 4696662780 | 6950 | 6960 | 6960 | 6950 | 3774 |
| 365 | 20240216 | 122800 | 4670419980 | 6960 | 6980 | 6980 | 6960 | 325 |
| 366 | 20240216 | 122700 | 4668154550 | 6990 | 6980 | 6990 | 6980 | 93 |
| 367 | 20240216 | 122600 | 4667505350 | 6970 | 6970 | 6970 | 6970 | 257 |
| 368 | 20240216 | 122500 | 4665714060 | 6960 | 6960 | 6960 | 6960 | 13 |
| 369 | 20240216 | 122400 | 4665623580 | 6960 | 6950 | 6960 | 6950 | 242 |
| 370 | 20240216 | 122300 | 4663940950 | 6950 | 6960 | 6960 | 6950 | 125 |
| 371 | 20240216 | 122200 | 4663072140 | 6960 | 6960 | 6970 | 6960 | 726 |
| 372 | 20240216 | 122100 | 4658019170 | 6960 | 6970 | 6970 | 6960 | 412 |
| 373 | 20240216 | 122000 | 4655150190 | 6970 | 6980 | 6990 | 6970 | 733 |
| 374 | 20240216 | 121900 | 4650034530 | 6980 | 6970 | 6980 | 6960 | 624 |
| 375 | 20240216 | 121800 | 4645685280 | 6960 | 6960 | 6960 | 6960 | 530 |
| 376 | 20240216 | 121700 | 4641996480 | 6960 | 6960 | 6960 | 6950 | 294 |
| 377 | 20240216 | 121600 | 4639951250 | 6960 | 6960 | 6960 | 6960 | 583 |
| 378 | 20240216 | 121500 | 4635893570 | 6970 | 6960 | 6990 | 6960 | 702 |
| 379 | 20240216 | 121400 | 4631000860 | 6960 | 6960 | 6960 | 6960 | 1029 |
| 380 | 20240216 | 121300 | 4623839020 | 6960 | 6990 | 6990 | 6960 | 4519 |
| 381 | 20240216 | 121200 | 4592308350 | 6980 | 7000 | 7000 | 6980 | 1776 |
| 382 | 20240216 | 121100 | 4579891370 | 7000 | 7000 | 7000 | 7000 | 618 |
| 383 | 20240216 | 121000 | 4575565370 | 7010 | 7000 | 7010 | 7000 | 144 |
| 384 | 20240216 | 120900 | 4574557110 | 7010 | 7010 | 7010 | 7010 | 135 |
| 385 | 20240216 | 120800 | 4573610760 | 7000 | 7000 | 7010 | 7000 | 595 |
| 386 | 20240216 | 120700 | 4569445710 | 7000 | 7010 | 7010 | 6990 | 848 |
| 387 | 20240216 | 120600 | 4563507950 | 7010 | 7010 | 7010 | 7010 | 34 |
| 388 | 20240216 | 120500 | 4563269610 | 7010 | 7000 | 7010 | 6990 | 246 |
| 389 | 20240216 | 120400 | 4561548390 | 7000 | 7020 | 7020 | 7000 | 254 |
| 390 | 20240216 | 120300 | 4559768540 | 7020 | 7000 | 7030 | 7000 | 3212 |
| 391 | 20240216 | 120200 | 4537232540 | 6980 | 6980 | 6990 | 6980 | 653 |
| 392 | 20240216 | 120100 | 4532673460 | 6980 | 7000 | 7000 | 6980 | 2542 |
| 393 | 20240216 | 120000 | 4514927890 | 7000 | 7000 | 7000 | 6980 | 2261 |
| 394 | 20240216 | 115900 | 4499138630 | 6990 | 6990 | 6990 | 6990 | 0 |
| 395 | 20240216 | 115800 | 4499138630 | 6990 | 6990 | 7000 | 6990 | 247 |
| 396 | 20240216 | 115700 | 4497411590 | 6990 | 6990 | 6990 | 6990 | 349 |
| 397 | 20240216 | 115600 | 4494972080 | 7000 | 6980 | 7010 | 6980 | 1335 |
| 398 | 20240216 | 115500 | 4485639480 | 6980 | 6990 | 7000 | 6980 | 201 |
| 399 | 20240216 | 115400 | 4484234970 | 7000 | 7000 | 7000 | 6980 | 547 |
| 400 | 20240216 | 115300 | 4480412200 | 7000 | 7010 | 7010 | 7000 | 520 |
| 401 | 20240216 | 115200 | 4476770210 | 7010 | 6990 | 7010 | 6990 | 1246 |
| 402 | 20240216 | 115100 | 4468046960 | 6990 | 6990 | 7000 | 6980 | 348 |
| 403 | 20240216 | 115000 | 4465612210 | 6990 | 6980 | 6990 | 6980 | 760 |
| 404 | 20240216 | 114900 | 4460307340 | 6980 | 6990 | 7000 | 6980 | 253 |
| 405 | 20240216 | 114800 | 4458540010 | 7000 | 7000 | 7000 | 6990 | 451 |
| 406 | 20240216 | 114700 | 4455387010 | 7000 | 6980 | 7000 | 6980 | 254 |
| 407 | 20240216 | 114600 | 4453614020 | 6980 | 6990 | 6990 | 6980 | 351 |
| 408 | 20240216 | 114500 | 4451162970 | 6990 | 6990 | 6990 | 6980 | 1385 |
| 409 | 20240216 | 114400 | 4441489400 | 7000 | 6990 | 7000 | 6990 | 376 |
| 410 | 20240216 | 114300 | 4438857420 | 6990 | 6990 | 6990 | 6990 | 183 |
| 411 | 20240216 | 114200 | 4437578250 | 6990 | 6990 | 6990 | 6980 | 3096 |
| 412 | 20240216 | 114100 | 4415942580 | 6990 | 7000 | 7000 | 6990 | 689 |
| 413 | 20240216 | 114000 | 4411126250 | 7000 | 7010 | 7010 | 7000 | 626 |
| 414 | 20240216 | 113900 | 4406740310 | 7000 | 7010 | 7010 | 7000 | 720 |
| 415 | 20240216 | 113800 | 4401698250 | 7010 | 6990 | 7010 | 6980 | 2466 |
| 416 | 20240216 | 113700 | 4384429720 | 6990 | 6980 | 6990 | 6980 | 101 |
| 417 | 20240216 | 113600 | 4383724410 | 6980 | 6980 | 6980 | 6980 | 82 |
| 418 | 20240216 | 113500 | 4383152050 | 6990 | 6980 | 6990 | 6970 | 917 |
| 419 | 20240216 | 113400 | 4376743710 | 6970 | 7000 | 7010 | 6970 | 4462 |
| 420 | 20240216 | 113300 | 4345515310 | 7010 | 7010 | 7010 | 7000 | 6442 |
| 421 | 20240216 | 113200 | 4300418770 | 7010 | 7000 | 7020 | 6990 | 2592 |
| 422 | 20240216 | 113100 | 4282254430 | 7010 | 7000 | 7010 | 6990 | 1440 |
| 423 | 20240216 | 113000 | 4272173030 | 6990 | 7000 | 7000 | 6980 | 157 |
| 424 | 20240216 | 112900 | 4271076030 | 6990 | 6980 | 7010 | 6980 | 2339 |
| 425 | 20240216 | 112800 | 4254708890 | 6980 | 6970 | 6980 | 6960 | 547 |
| 426 | 20240216 | 112700 | 4250892440 | 6970 | 6980 | 6980 | 6950 | 399 |
| 427 | 20240216 | 112600 | 4248116620 | 6960 | 6970 | 6970 | 6960 | 437 |
| 428 | 20240216 | 112500 | 4245073280 | 6970 | 6940 | 6970 | 6940 | 521 |
| 429 | 20240216 | 112400 | 4241445310 | 6940 | 6950 | 6950 | 6940 | 34 |
| 430 | 20240216 | 112300 | 4241209330 | 6950 | 6950 | 6950 | 6940 | 602 |
| 431 | 20240216 | 112200 | 4237027220 | 6950 | 6950 | 6950 | 6950 | 361 |
| 432 | 20240216 | 112100 | 4234518270 | 6950 | 6930 | 6950 | 6920 | 648 |
| 433 | 20240216 | 112000 | 4230027640 | 6930 | 6920 | 6930 | 6910 | 893 |
| 434 | 20240216 | 111900 | 4223847410 | 6940 | 6940 | 6940 | 6910 | 5371 |
| 435 | 20240216 | 111800 | 4186671020 | 6950 | 6950 | 6960 | 6950 | 630 |
| 436 | 20240216 | 111700 | 4182292490 | 6960 | 6960 | 6960 | 6960 | 10 |
| 437 | 20240216 | 111600 | 4182222890 | 6950 | 6960 | 6960 | 6950 | 962 |
| 438 | 20240216 | 111500 | 4175531860 | 6960 | 6970 | 6970 | 6960 | 391 |
| 439 | 20240216 | 111400 | 4172810340 | 6970 | 6960 | 6970 | 6960 | 28 |
| 440 | 20240216 | 111300 | 4172615190 | 6970 | 6950 | 6970 | 6950 | 373 |
| 441 | 20240216 | 111200 | 4170016390 | 6950 | 6960 | 6960 | 6950 | 1444 |
| 442 | 20240216 | 111100 | 4159975540 | 6960 | 6970 | 6970 | 6950 | 1304 |
| 443 | 20240216 | 111000 | 4150899470 | 6970 | 6970 | 6970 | 6960 | 299 |
| 444 | 20240216 | 110900 | 4148815510 | 6970 | 6960 | 6970 | 6950 | 88 |
| 445 | 20240216 | 110800 | 4148203220 | 6960 | 6950 | 6960 | 6950 | 314 |
| 446 | 20240216 | 110700 | 4146020850 | 6950 | 7000 | 7000 | 6950 | 698 |
| 447 | 20240216 | 110600 | 4141151770 | 7000 | 6990 | 7000 | 6970 | 1398 |
| 448 | 20240216 | 110500 | 4131395690 | 6990 | 7000 | 7010 | 6990 | 3311 |
| 449 | 20240216 | 110400 | 4108231940 | 7010 | 7010 | 7010 | 7000 | 804 |
| 450 | 20240216 | 110300 | 4102601500 | 7000 | 7010 | 7010 | 6990 | 5387 |
| 451 | 20240216 | 110200 | 4064885180 | 7000 | 6980 | 7010 | 6980 | 3781 |
| 452 | 20240216 | 110100 | 4038438840 | 6970 | 6960 | 6970 | 6950 | 1371 |
| 453 | 20240216 | 110000 | 4028890190 | 6960 | 6950 | 6960 | 6940 | 1611 |
| 454 | 20240216 | 105900 | 4017702990 | 6960 | 6970 | 6970 | 6960 | 1304 |
| 455 | 20240216 | 105800 | 4008623570 | 6970 | 6960 | 6970 | 6960 | 279 |
| 456 | 20240216 | 105700 | 4006681700 | 6960 | 6970 | 6980 | 6960 | 2109 |
| 457 | 20240216 | 105600 | 3991984860 | 6980 | 6950 | 6980 | 6950 | 2737 |
| 458 | 20240216 | 105500 | 3972928730 | 6950 | 6920 | 6950 | 6920 | 1564 |
| 459 | 20240216 | 105400 | 3962076480 | 6920 | 6910 | 6920 | 6900 | 1507 |
| 460 | 20240216 | 105300 | 3951660460 | 6910 | 6910 | 6920 | 6890 | 2049 |
| 461 | 20240216 | 105200 | 3937521790 | 6930 | 6940 | 6940 | 6880 | 15394 |
| 462 | 20240216 | 105100 | 3831244000 | 6960 | 7030 | 7060 | 6920 | 26534 |
| 463 | 20240216 | 105000 | 3646414340 | 7020 | 6920 | 7130 | 6920 | 54455 |
| 464 | 20240216 | 104900 | 3263624740 | 6920 | 6910 | 6920 | 6910 | 483 |
| 465 | 20240216 | 104800 | 3260282390 | 6910 | 6900 | 6910 | 6900 | 1290 |
| 466 | 20240216 | 104700 | 3251368700 | 6900 | 6910 | 6910 | 6900 | 477 |
| 467 | 20240216 | 104600 | 3248076320 | 6920 | 6920 | 6920 | 6910 | 575 |
| 468 | 20240216 | 104500 | 3244097370 | 6920 | 6920 | 6930 | 6920 | 106 |
| 469 | 20240216 | 104400 | 3243363840 | 6920 | 6930 | 6930 | 6920 | 812 |
| 470 | 20240216 | 104300 | 3237740190 | 6930 | 6890 | 6930 | 6890 | 1998 |
| 471 | 20240216 | 104200 | 3223937440 | 6890 | 6880 | 6890 | 6880 | 759 |
| 472 | 20240216 | 104100 | 3218713730 | 6870 | 6890 | 6890 | 6870 | 2304 |
| 473 | 20240216 | 104000 | 3202866260 | 6880 | 6880 | 6890 | 6880 | 268 |
| 474 | 20240216 | 103900 | 3201022380 | 6880 | 6890 | 6890 | 6880 | 3969 |
| 475 | 20240216 | 103800 | 3173677860 | 6900 | 6900 | 6910 | 6900 | 589 |
| 476 | 20240216 | 103700 | 3169613670 | 6890 | 6900 | 6900 | 6890 | 991 |
| 477 | 20240216 | 103600 | 3162778030 | 6890 | 6900 | 6900 | 6890 | 1203 |
| 478 | 20240216 | 103500 | 3154478780 | 6900 | 6890 | 6900 | 6890 | 432 |
| 479 | 20240216 | 103400 | 3151501270 | 6890 | 6890 | 6900 | 6890 | 359 |
| 480 | 20240216 | 103300 | 3149027740 | 6890 | 6890 | 6890 | 6880 | 129 |
| 481 | 20240216 | 103200 | 3148138940 | 6880 | 6890 | 6890 | 6880 | 220 |
| 482 | 20240216 | 103100 | 3146625140 | 6890 | 6890 | 6890 | 6880 | 688 |
| 483 | 20240216 | 103000 | 3141891490 | 6890 | 6890 | 6890 | 6880 | 1959 |
| 484 | 20240216 | 102900 | 3128394210 | 6900 | 6910 | 6910 | 6900 | 822 |
| 485 | 20240216 | 102800 | 3122718260 | 6920 | 6910 | 6930 | 6900 | 1042 |
| 486 | 20240216 | 102700 | 3115510410 | 6900 | 6890 | 6900 | 6890 | 975 |
| 487 | 20240216 | 102600 | 3108789840 | 6890 | 6890 | 6890 | 6890 | 81 |
| 488 | 20240216 | 102500 | 3108231750 | 6870 | 6890 | 6890 | 6870 | 5076 |
| 489 | 20240216 | 102400 | 3073340440 | 6890 | 6890 | 6900 | 6890 | 140 |
| 490 | 20240216 | 102300 | 3072375640 | 6890 | 6890 | 6900 | 6880 | 735 |
| 491 | 20240216 | 102200 | 3067314650 | 6890 | 6880 | 6890 | 6880 | 945 |
| 492 | 20240216 | 102100 | 3060803810 | 6890 | 6890 | 6900 | 6880 | 2336 |
| 493 | 20240216 | 102000 | 3044725390 | 6890 | 6890 | 6900 | 6880 | 2072 |
| 494 | 20240216 | 101900 | 3030463080 | 6890 | 6890 | 6900 | 6890 | 2808 |
| 495 | 20240216 | 101800 | 3011115840 | 6900 | 6910 | 6920 | 6900 | 6704 |
| 496 | 20240216 | 101700 | 2964844040 | 6910 | 6920 | 6920 | 6910 | 677 |
| 497 | 20240216 | 101600 | 2960164900 | 6920 | 6920 | 6920 | 6910 | 477 |
| 498 | 20240216 | 101500 | 2956864350 | 6920 | 6930 | 6930 | 6910 | 912 |
| 499 | 20240216 | 101400 | 2950554850 | 6930 | 6930 | 6940 | 6910 | 3111 |
| 500 | 20240216 | 101300 | 2928999230 | 6930 | 6930 | 6940 | 6930 | 1653 |
| 501 | 20240216 | 101200 | 2917543790 | 6940 | 6930 | 6940 | 6930 | 848 |
| 502 | 20240216 | 101100 | 2911663790 | 6930 | 6920 | 6940 | 6920 | 1141 |
| 503 | 20240216 | 101000 | 2903760280 | 6920 | 6910 | 6920 | 6910 | 1637 |
| 504 | 20240216 | 100900 | 2892441340 | 6910 | 6900 | 6910 | 6900 | 279 |
| 505 | 20240216 | 100800 | 2890515440 | 6900 | 6900 | 6910 | 6900 | 770 |
| 506 | 20240216 | 100700 | 2885202290 | 6910 | 6920 | 6920 | 6910 | 736 |
| 507 | 20240216 | 100600 | 2880110840 | 6930 | 6920 | 6940 | 6920 | 3805 |
| 508 | 20240216 | 100500 | 2853752740 | 6910 | 6900 | 6910 | 6900 | 1609 |
| 509 | 20240216 | 100400 | 2842649640 | 6910 | 6920 | 6920 | 6900 | 394 |
| 510 | 20240216 | 100300 | 2839926510 | 6920 | 6900 | 6920 | 6890 | 1211 |
| 511 | 20240216 | 100200 | 2831548950 | 6900 | 6880 | 6900 | 6880 | 466 |
| 512 | 20240216 | 100100 | 2828338970 | 6880 | 6880 | 6890 | 6880 | 407 |
| 513 | 20240216 | 100000 | 2825538790 | 6880 | 6900 | 6900 | 6880 | 3910 |
| 514 | 20240216 | 095900 | 2798609930 | 6900 | 6900 | 6900 | 6890 | 1171 |
| 515 | 20240216 | 095800 | 2790530630 | 6900 | 6890 | 6910 | 6890 | 1214 |
| 516 | 20240216 | 095700 | 2782150460 | 6900 | 6900 | 6900 | 6890 | 2394 |
| 517 | 20240216 | 095600 | 2765638300 | 6900 | 6880 | 6900 | 6880 | 1992 |
| 518 | 20240216 | 095500 | 2751922420 | 6890 | 6870 | 6900 | 6870 | 1881 |
| 519 | 20240216 | 095400 | 2738975830 | 6870 | 6860 | 6880 | 6860 | 1719 |
| 520 | 20240216 | 095300 | 2727161930 | 6870 | 6870 | 6880 | 6850 | 1622 |
| 521 | 20240216 | 095200 | 2716026870 | 6870 | 6850 | 6870 | 6830 | 3527 |
| 522 | 20240216 | 095100 | 2691868150 | 6840 | 6840 | 6850 | 6830 | 1208 |
| 523 | 20240216 | 095000 | 2683606170 | 6840 | 6810 | 6870 | 6800 | 36005 |
| 524 | 20240216 | 094900 | 2438314350 | 6800 | 6850 | 6860 | 6780 | 45687 |
| 525 | 20240216 | 094800 | 2127089690 | 6860 | 6870 | 6870 | 6840 | 5267 |
| 526 | 20240216 | 094700 | 2090980100 | 6870 | 6870 | 6880 | 6870 | 625 |
| 527 | 20240216 | 094600 | 2086684120 | 6870 | 6870 | 6880 | 6850 | 4408 |
| 528 | 20240216 | 094500 | 2056448930 | 6860 | 6860 | 6870 | 6860 | 4672 |
| 529 | 20240216 | 094400 | 2024392700 | 6860 | 6890 | 6890 | 6850 | 7993 |
| 530 | 20240216 | 094300 | 1969516840 | 6890 | 6890 | 6900 | 6880 | 917 |
| 531 | 20240216 | 094200 | 1963200030 | 6900 | 6920 | 6920 | 6900 | 1750 |
| 532 | 20240216 | 094100 | 1951111820 | 6920 | 6940 | 6940 | 6920 | 3277 |
| 533 | 20240216 | 094000 | 1928402210 | 6940 | 6930 | 6940 | 6920 | 687 |
| 534 | 20240216 | 093900 | 1923640390 | 6920 | 6920 | 6930 | 6910 | 285 |
| 535 | 20240216 | 093800 | 1921669030 | 6920 | 6930 | 6930 | 6910 | 2392 |
| 536 | 20240216 | 093700 | 1905111980 | 6930 | 6940 | 6950 | 6910 | 1988 |
| 537 | 20240216 | 093600 | 1891348760 | 6940 | 6920 | 6940 | 6910 | 4446 |
| 538 | 20240216 | 093500 | 1860506860 | 6910 | 6890 | 6910 | 6890 | 871 |
| 539 | 20240216 | 093400 | 1854496960 | 6880 | 6890 | 6900 | 6880 | 3872 |
| 540 | 20240216 | 093300 | 1827811580 | 6890 | 6890 | 6890 | 6870 | 4415 |
| 541 | 20240216 | 093200 | 1797440510 | 6890 | 6890 | 6900 | 6890 | 271 |
| 542 | 20240216 | 093100 | 1795573290 | 6890 | 6880 | 6900 | 6870 | 1221 |
| 543 | 20240216 | 093000 | 1787163130 | 6870 | 6860 | 6880 | 6850 | 5513 |
| 544 | 20240216 | 092900 | 1749347540 | 6860 | 6860 | 6870 | 6850 | 2343 |
| 545 | 20240216 | 092800 | 1733279180 | 6860 | 6880 | 6880 | 6850 | 3810 |
| 546 | 20240216 | 092700 | 1707141890 | 6880 | 6880 | 6890 | 6870 | 3035 |
| 547 | 20240216 | 092600 | 1686276860 | 6890 | 6890 | 6900 | 6870 | 4685 |
| 548 | 20240216 | 092500 | 1654029830 | 6900 | 6900 | 6900 | 6890 | 1896 |
| 549 | 20240216 | 092400 | 1640947930 | 6900 | 6910 | 6910 | 6900 | 2886 |
| 550 | 20240216 | 092300 | 1621031900 | 6920 | 6920 | 6920 | 6910 | 969 |
| 551 | 20240216 | 092200 | 1614329690 | 6920 | 6900 | 6930 | 6900 | 981 |
| 552 | 20240216 | 092100 | 1607547340 | 6910 | 6900 | 6910 | 6900 | 991 |
| 553 | 20240216 | 092000 | 1600708690 | 6900 | 6900 | 6900 | 6890 | 1497 |
| 554 | 20240216 | 091900 | 1590387120 | 6900 | 6900 | 6910 | 6890 | 1454 |
| 555 | 20240216 | 091800 | 1580353750 | 6910 | 6930 | 6930 | 6890 | 2836 |
| 556 | 20240216 | 091700 | 1560769040 | 6930 | 6940 | 6940 | 6890 | 6151 |
| 557 | 20240216 | 091600 | 1518226740 | 6940 | 6910 | 6940 | 6900 | 3618 |
| 558 | 20240216 | 091500 | 1493181170 | 6920 | 6880 | 6930 | 6840 | 2790 |
| 559 | 20240216 | 091400 | 1473944340 | 6860 | 6880 | 6890 | 6820 | 16079 |
| 560 | 20240216 | 091300 | 1363705420 | 6880 | 6880 | 6900 | 6860 | 11208 |
| 561 | 20240216 | 091200 | 1286635600 | 6870 | 6910 | 6910 | 6870 | 13504 |
| 562 | 20240216 | 091100 | 1193675420 | 6920 | 6940 | 6960 | 6900 | 9978 |
| 563 | 20240216 | 091000 | 1124573230 | 6950 | 6950 | 6950 | 6930 | 6905 |
| 564 | 20240216 | 090900 | 1076647790 | 6940 | 6910 | 6940 | 6910 | 4042 |
| 565 | 20240216 | 090800 | 1048645620 | 6910 | 6910 | 6920 | 6890 | 4446 |
| 566 | 20240216 | 090700 | 1017950550 | 6900 | 6890 | 6900 | 6860 | 18108 |
| 567 | 20240216 | 090600 | 893480370 | 6910 | 6950 | 6960 | 6900 | 9571 |
| 568 | 20240216 | 090500 | 827240000 | 6950 | 6930 | 6950 | 6920 | 3359 |
| 569 | 20240216 | 090400 | 803948080 | 6940 | 6950 | 6970 | 6910 | 4883 |
| 570 | 20240216 | 090300 | 770008790 | 6910 | 6960 | 6970 | 6890 | 23961 |
| 571 | 20240216 | 090200 | 604519320 | 6970 | 6950 | 7030 | 6900 | 22631 |
| 572 | 20240216 | 090100 | 447608780 | 6930 | 7030 | 7030 | 6910 | 19337 |
| 573 | 20240216 | 090000 | 312970780 | 7020 | 7070 | 7110 | 6980 | 41636 |