29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 184400 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 8362 |
| 3 | 20240219 | 184300 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 4 | 20240219 | 184200 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 5 | 20240219 | 184100 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 6 | 20240219 | 184000 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 7 | 20240219 | 183900 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 8 | 20240219 | 183800 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 9 | 20240219 | 183700 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 10 | 20240219 | 183600 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 11 | 20240219 | 183500 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 12 | 20240219 | 183400 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 13 | 20240219 | 183300 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 14 | 20240219 | 183200 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 15 | 20240219 | 183100 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 16 | 20240219 | 183000 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 17 | 20240219 | 182900 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 18 | 20240219 | 182800 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 19 | 20240219 | 182700 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 20 | 20240219 | 182600 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 21 | 20240219 | 182500 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 22 | 20240219 | 182400 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 23 | 20240219 | 182300 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 24 | 20240219 | 182200 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 25 | 20240219 | 182100 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 26 | 20240219 | 182000 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 27 | 20240219 | 181900 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 28 | 20240219 | 181800 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 29 | 20240219 | 181700 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 30 | 20240219 | 181600 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 31 | 20240219 | 181500 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 32 | 20240219 | 181400 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 8362 |
| 33 | 20240219 | 181300 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 34 | 20240219 | 181200 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 35 | 20240219 | 181100 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 36 | 20240219 | 181000 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 37 | 20240219 | 180900 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 38 | 20240219 | 180800 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 39 | 20240219 | 180700 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 40 | 20240219 | 180600 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 41 | 20240219 | 180500 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 42 | 20240219 | 180400 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 43 | 20240219 | 180300 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 44 | 20240219 | 180200 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 45 | 20240219 | 180100 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 46 | 20240219 | 180000 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 47 | 20240219 | 175900 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 48 | 20240219 | 175800 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 49 | 20240219 | 175700 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 50 | 20240219 | 175600 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 51 | 20240219 | 175500 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 52 | 20240219 | 175400 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 53 | 20240219 | 175300 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 54 | 20240219 | 175200 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 55 | 20240219 | 175100 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 56 | 20240219 | 175000 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 57 | 20240219 | 174900 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 58 | 20240219 | 174800 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 59 | 20240219 | 174700 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 60 | 20240219 | 174600 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 61 | 20240219 | 174500 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 62 | 20240219 | 174400 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 8362 |
| 63 | 20240219 | 174300 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 64 | 20240219 | 174200 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 65 | 20240219 | 174100 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 66 | 20240219 | 174000 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 67 | 20240219 | 173900 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 68 | 20240219 | 173800 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 69 | 20240219 | 173700 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 70 | 20240219 | 173600 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 71 | 20240219 | 173500 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 72 | 20240219 | 173400 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 73 | 20240219 | 173300 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 74 | 20240219 | 173200 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 75 | 20240219 | 173100 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 76 | 20240219 | 173000 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 77 | 20240219 | 172900 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 78 | 20240219 | 172800 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 79 | 20240219 | 172700 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 80 | 20240219 | 172600 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 81 | 20240219 | 172500 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 82 | 20240219 | 172400 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 83 | 20240219 | 172300 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 84 | 20240219 | 172200 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 85 | 20240219 | 172100 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 86 | 20240219 | 172000 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 87 | 20240219 | 171900 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 88 | 20240219 | 171800 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 89 | 20240219 | 171700 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 90 | 20240219 | 171600 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 91 | 20240219 | 171500 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 92 | 20240219 | 171400 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 8362 |
| 93 | 20240219 | 171300 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 94 | 20240219 | 171200 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 95 | 20240219 | 171100 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 96 | 20240219 | 171000 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 97 | 20240219 | 170900 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 98 | 20240219 | 170800 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 99 | 20240219 | 170700 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 100 | 20240219 | 170600 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 101 | 20240219 | 170500 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 102 | 20240219 | 170400 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 103 | 20240219 | 170300 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 104 | 20240219 | 170200 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 105 | 20240219 | 170100 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 106 | 20240219 | 170000 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 107 | 20240219 | 165900 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 108 | 20240219 | 165800 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 109 | 20240219 | 165700 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 110 | 20240219 | 165600 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 111 | 20240219 | 165500 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 112 | 20240219 | 165400 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 113 | 20240219 | 165300 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 114 | 20240219 | 165200 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 115 | 20240219 | 165100 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 116 | 20240219 | 165000 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 117 | 20240219 | 164900 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 118 | 20240219 | 164800 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 119 | 20240219 | 164700 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 120 | 20240219 | 164600 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 121 | 20240219 | 164500 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 122 | 20240219 | 164400 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 8362 |
| 123 | 20240219 | 164300 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 124 | 20240219 | 164200 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 125 | 20240219 | 164100 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 126 | 20240219 | 164000 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 127 | 20240219 | 163900 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 128 | 20240219 | 163800 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 129 | 20240219 | 163700 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 130 | 20240219 | 163600 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 131 | 20240219 | 163500 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 132 | 20240219 | 163400 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 133 | 20240219 | 163300 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 134 | 20240219 | 163200 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 135 | 20240219 | 163100 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 136 | 20240219 | 163000 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 137 | 20240219 | 162900 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 138 | 20240219 | 162800 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 139 | 20240219 | 162700 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 140 | 20240219 | 162600 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 141 | 20240219 | 162500 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 142 | 20240219 | 162400 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 143 | 20240219 | 162300 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 144 | 20240219 | 162200 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 145 | 20240219 | 162100 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 146 | 20240219 | 162000 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 147 | 20240219 | 161900 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 148 | 20240219 | 161800 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 149 | 20240219 | 161700 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 150 | 20240219 | 161600 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 151 | 20240219 | 161500 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 152 | 20240219 | 161400 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 8362 |
| 153 | 20240219 | 161300 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 154 | 20240219 | 161200 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 155 | 20240219 | 161100 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 156 | 20240219 | 161000 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 157 | 20240219 | 160900 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 158 | 20240219 | 160800 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 159 | 20240219 | 160700 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 160 | 20240219 | 160600 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 161 | 20240219 | 160500 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 162 | 20240219 | 160400 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 163 | 20240219 | 160300 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 164 | 20240219 | 160200 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 165 | 20240219 | 160100 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 166 | 20240219 | 160000 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 167 | 20240219 | 155900 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 168 | 20240219 | 155800 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 169 | 20240219 | 155700 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 170 | 20240219 | 155600 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 171 | 20240219 | 155500 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 172 | 20240219 | 155400 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 173 | 20240219 | 155300 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 174 | 20240219 | 155200 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 175 | 20240219 | 155100 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 176 | 20240219 | 155000 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 177 | 20240219 | 154900 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 178 | 20240219 | 154800 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 179 | 20240219 | 154700 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 180 | 20240219 | 154600 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 181 | 20240219 | 154500 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 182 | 20240219 | 154400 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 8362 |
| 183 | 20240219 | 154300 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 184 | 20240219 | 154200 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 185 | 20240219 | 154100 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 186 | 20240219 | 154000 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 187 | 20240219 | 153900 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 188 | 20240219 | 153800 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 189 | 20240219 | 153700 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 190 | 20240219 | 153600 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 191 | 20240219 | 153500 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 192 | 20240219 | 153400 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 193 | 20240219 | 153300 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 194 | 20240219 | 153200 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 195 | 20240219 | 153100 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 196 | 20240219 | 153000 | 3276859860 | 6370 | 6370 | 6370 | 6370 | 8362 |
| 197 | 20240219 | 152900 | 3223593920 | 6370 | 6370 | 6370 | 6370 | 0 |
| 198 | 20240219 | 152800 | 3223593920 | 6370 | 6370 | 6370 | 6370 | 0 |
| 199 | 20240219 | 152700 | 3223593920 | 6370 | 6370 | 6370 | 6370 | 0 |
| 200 | 20240219 | 152600 | 3223593920 | 6370 | 6370 | 6370 | 6370 | 0 |
| 201 | 20240219 | 152500 | 3223593920 | 6370 | 6370 | 6370 | 6370 | 0 |
| 202 | 20240219 | 152400 | 3223593920 | 6370 | 6370 | 6370 | 6370 | 0 |
| 203 | 20240219 | 152300 | 3223593920 | 6370 | 6370 | 6370 | 6370 | 0 |
| 204 | 20240219 | 152200 | 3223593920 | 6370 | 6370 | 6370 | 6370 | 0 |
| 205 | 20240219 | 152100 | 3223593920 | 6370 | 6370 | 6370 | 6370 | 0 |
| 206 | 20240219 | 152000 | 3223593920 | 6370 | 6370 | 6370 | 6370 | 0 |
| 207 | 20240219 | 151900 | 3223593920 | 6370 | 6350 | 6370 | 6340 | 1219 |
| 208 | 20240219 | 151800 | 3215852190 | 6350 | 6370 | 6370 | 6350 | 58 |
| 209 | 20240219 | 151700 | 3215483500 | 6380 | 6380 | 6380 | 6340 | 139 |
| 210 | 20240219 | 151600 | 3214601000 | 6380 | 6380 | 6390 | 6380 | 316 |
| 211 | 20240219 | 151500 | 3212583920 | 6380 | 6330 | 6380 | 6320 | 1696 |
| 212 | 20240219 | 151400 | 3201843530 | 6310 | 6350 | 6360 | 6310 | 2024 |
| 213 | 20240219 | 151300 | 3189018950 | 6350 | 6370 | 6370 | 6350 | 1596 |
| 214 | 20240219 | 151200 | 3178861200 | 6380 | 6360 | 6380 | 6360 | 645 |
| 215 | 20240219 | 151100 | 3174758640 | 6360 | 6370 | 6370 | 6350 | 3600 |
| 216 | 20240219 | 151000 | 3151842130 | 6370 | 6390 | 6390 | 6370 | 2010 |
| 217 | 20240219 | 150900 | 3139037830 | 6370 | 6380 | 6380 | 6370 | 264 |
| 218 | 20240219 | 150800 | 3137356140 | 6370 | 6400 | 6410 | 6370 | 4630 |
| 219 | 20240219 | 150700 | 3107801600 | 6400 | 6400 | 6400 | 6400 | 806 |
| 220 | 20240219 | 150600 | 3102643200 | 6410 | 6410 | 6410 | 6410 | 50 |
| 221 | 20240219 | 150500 | 3102322700 | 6400 | 6410 | 6410 | 6400 | 116 |
| 222 | 20240219 | 150400 | 3101580140 | 6410 | 6420 | 6430 | 6410 | 22 |
| 223 | 20240219 | 150300 | 3101439090 | 6420 | 6420 | 6430 | 6420 | 319 |
| 224 | 20240219 | 150200 | 3099391010 | 6430 | 6430 | 6430 | 6430 | 3157 |
| 225 | 20240219 | 150100 | 3079091500 | 6430 | 6430 | 6430 | 6430 | 1590 |
| 226 | 20240219 | 150000 | 3068867800 | 6430 | 6400 | 6430 | 6390 | 2007 |
| 227 | 20240219 | 145900 | 3056001190 | 6400 | 6410 | 6410 | 6390 | 2869 |
| 228 | 20240219 | 145800 | 3037640050 | 6410 | 6410 | 6410 | 6400 | 1150 |
| 229 | 20240219 | 145700 | 3030268560 | 6410 | 6410 | 6410 | 6400 | 448 |
| 230 | 20240219 | 145600 | 3027399410 | 6410 | 6400 | 6410 | 6400 | 289 |
| 231 | 20240219 | 145500 | 3025546930 | 6410 | 6410 | 6410 | 6410 | 1220 |
| 232 | 20240219 | 145400 | 3017726730 | 6410 | 6410 | 6420 | 6410 | 2801 |
| 233 | 20240219 | 145300 | 2999769510 | 6410 | 6410 | 6410 | 6390 | 3221 |
| 234 | 20240219 | 145200 | 2979174120 | 6400 | 6400 | 6400 | 6400 | 1497 |
| 235 | 20240219 | 145100 | 2969593320 | 6400 | 6400 | 6410 | 6400 | 2393 |
| 236 | 20240219 | 145000 | 2954273830 | 6380 | 6400 | 6400 | 6380 | 510 |
| 237 | 20240219 | 144900 | 2951012600 | 6410 | 6400 | 6420 | 6400 | 220 |
| 238 | 20240219 | 144800 | 2949601750 | 6420 | 6420 | 6420 | 6410 | 161 |
| 239 | 20240219 | 144700 | 2948568420 | 6390 | 6410 | 6410 | 6380 | 895 |
| 240 | 20240219 | 144600 | 2942843280 | 6410 | 6420 | 6430 | 6410 | 217 |
| 241 | 20240219 | 144500 | 2941449800 | 6410 | 6430 | 6430 | 6410 | 454 |
| 242 | 20240219 | 144400 | 2938535140 | 6420 | 6430 | 6430 | 6410 | 583 |
| 243 | 20240219 | 144300 | 2934795080 | 6410 | 6420 | 6430 | 6410 | 1018 |
| 244 | 20240219 | 144200 | 2928266770 | 6430 | 6430 | 6430 | 6420 | 185 |
| 245 | 20240219 | 144100 | 2927077770 | 6430 | 6430 | 6430 | 6420 | 78 |
| 246 | 20240219 | 144000 | 2926576240 | 6430 | 6430 | 6430 | 6420 | 371 |
| 247 | 20240219 | 143900 | 2924192970 | 6430 | 6410 | 6430 | 6400 | 899 |
| 248 | 20240219 | 143800 | 2918435240 | 6400 | 6450 | 6450 | 6400 | 4449 |
| 249 | 20240219 | 143700 | 2889871360 | 6440 | 6440 | 6450 | 6430 | 9609 |
| 250 | 20240219 | 143600 | 2827979020 | 6450 | 6440 | 6450 | 6430 | 249 |
| 251 | 20240219 | 143500 | 2826374330 | 6440 | 6440 | 6440 | 6440 | 216 |
| 252 | 20240219 | 143400 | 2824983290 | 6440 | 6450 | 6460 | 6440 | 2316 |
| 253 | 20240219 | 143300 | 2810055910 | 6450 | 6440 | 6450 | 6440 | 432 |
| 254 | 20240219 | 143200 | 2807271930 | 6430 | 6440 | 6440 | 6430 | 550 |
| 255 | 20240219 | 143100 | 2803734090 | 6430 | 6450 | 6470 | 6430 | 4221 |
| 256 | 20240219 | 143000 | 2776536370 | 6470 | 6470 | 6480 | 6450 | 3547 |
| 257 | 20240219 | 142900 | 2753615810 | 6470 | 6470 | 6490 | 6460 | 807 |
| 258 | 20240219 | 142800 | 2748394250 | 6460 | 6500 | 6510 | 6460 | 4388 |
| 259 | 20240219 | 142700 | 2720003430 | 6510 | 6470 | 6510 | 6470 | 1015 |
| 260 | 20240219 | 142600 | 2713411450 | 6470 | 6500 | 6500 | 6460 | 3333 |
| 261 | 20240219 | 142500 | 2691815620 | 6490 | 6520 | 6520 | 6490 | 5813 |
| 262 | 20240219 | 142400 | 2653969720 | 6520 | 6510 | 6530 | 6500 | 2212 |
| 263 | 20240219 | 142300 | 2639568350 | 6510 | 6540 | 6540 | 6500 | 3925 |
| 264 | 20240219 | 142200 | 2613927530 | 6540 | 6490 | 6550 | 6490 | 22396 |
| 265 | 20240219 | 142100 | 2468317130 | 6500 | 6500 | 6500 | 6490 | 8778 |
| 266 | 20240219 | 142000 | 2411314790 | 6500 | 6470 | 6500 | 6470 | 5597 |
| 267 | 20240219 | 141900 | 2374957890 | 6470 | 6490 | 6500 | 6470 | 2245 |
| 268 | 20240219 | 141800 | 2360399630 | 6490 | 6490 | 6500 | 6450 | 7988 |
| 269 | 20240219 | 141700 | 2308608580 | 6460 | 6490 | 6500 | 6460 | 16696 |
| 270 | 20240219 | 141600 | 2200247680 | 6490 | 6430 | 6490 | 6430 | 22169 |
| 271 | 20240219 | 141500 | 2057049290 | 6440 | 6420 | 6440 | 6420 | 2414 |
| 272 | 20240219 | 141400 | 2041530380 | 6420 | 6410 | 6420 | 6410 | 294 |
| 273 | 20240219 | 141300 | 2039644120 | 6420 | 6420 | 6420 | 6420 | 265 |
| 274 | 20240219 | 141200 | 2037942820 | 6410 | 6430 | 6430 | 6410 | 612 |
| 275 | 20240219 | 141100 | 2034014780 | 6430 | 6420 | 6430 | 6410 | 3823 |
| 276 | 20240219 | 141000 | 2009470240 | 6420 | 6420 | 6420 | 6410 | 745 |
| 277 | 20240219 | 140900 | 2004687980 | 6410 | 6420 | 6420 | 6410 | 596 |
| 278 | 20240219 | 140800 | 2000861670 | 6420 | 6430 | 6430 | 6410 | 1686 |
| 279 | 20240219 | 140700 | 1990037630 | 6430 | 6420 | 6440 | 6420 | 2753 |
| 280 | 20240219 | 140600 | 1972332440 | 6420 | 6400 | 6430 | 6400 | 2876 |
| 281 | 20240219 | 140500 | 1953856800 | 6410 | 6400 | 6420 | 6400 | 2236 |
| 282 | 20240219 | 140400 | 1939528780 | 6400 | 6420 | 6420 | 6400 | 795 |
| 283 | 20240219 | 140300 | 1934434680 | 6420 | 6390 | 6420 | 6380 | 5249 |
| 284 | 20240219 | 140200 | 1900828690 | 6390 | 6400 | 6400 | 6390 | 158 |
| 285 | 20240219 | 140100 | 1899817650 | 6390 | 6400 | 6400 | 6390 | 1015 |
| 286 | 20240219 | 140000 | 1893330670 | 6390 | 6380 | 6400 | 6380 | 785 |
| 287 | 20240219 | 135900 | 1888314420 | 6330 | 6380 | 6380 | 6330 | 2119 |
| 288 | 20240219 | 135800 | 1874852320 | 6360 | 6380 | 6380 | 6360 | 270 |
| 289 | 20240219 | 135700 | 1873132720 | 6370 | 6390 | 6400 | 6370 | 393 |
| 290 | 20240219 | 135600 | 1870626110 | 6390 | 6400 | 6400 | 6390 | 2455 |
| 291 | 20240219 | 135500 | 1854932070 | 6400 | 6390 | 6410 | 6380 | 5784 |
| 292 | 20240219 | 135400 | 1817921350 | 6390 | 6330 | 6400 | 6330 | 8240 |
| 293 | 20240219 | 135300 | 1765326060 | 6350 | 6380 | 6400 | 6330 | 16545 |
| 294 | 20240219 | 135200 | 1659590140 | 6380 | 6340 | 6380 | 6340 | 12358 |
| 295 | 20240219 | 135100 | 1581173080 | 6340 | 6320 | 6340 | 6310 | 4701 |
| 296 | 20240219 | 135000 | 1551428760 | 6320 | 6320 | 6320 | 6320 | 130 |
| 297 | 20240219 | 134900 | 1550607160 | 6320 | 6320 | 6320 | 6320 | 278 |
| 298 | 20240219 | 134800 | 1548850200 | 6320 | 6310 | 6320 | 6310 | 805 |
| 299 | 20240219 | 134700 | 1543770240 | 6310 | 6310 | 6310 | 6310 | 397 |
| 300 | 20240219 | 134600 | 1541265170 | 6310 | 6310 | 6310 | 6310 | 10 |
| 301 | 20240219 | 134500 | 1541202070 | 6310 | 6300 | 6310 | 6300 | 170 |
| 302 | 20240219 | 134400 | 1540130870 | 6300 | 6310 | 6310 | 6300 | 200 |
| 303 | 20240219 | 134300 | 1538869500 | 6320 | 6320 | 6320 | 6320 | 10 |
| 304 | 20240219 | 134200 | 1538806300 | 6310 | 6310 | 6310 | 6300 | 1038 |
| 305 | 20240219 | 134100 | 1532266520 | 6310 | 6310 | 6310 | 6310 | 466 |
| 306 | 20240219 | 134000 | 1529326060 | 6310 | 6300 | 6310 | 6300 | 399 |
| 307 | 20240219 | 133900 | 1526812350 | 6300 | 6300 | 6300 | 6300 | 316 |
| 308 | 20240219 | 133800 | 1524821550 | 6300 | 6300 | 6300 | 6300 | 470 |
| 309 | 20240219 | 133700 | 1521860550 | 6300 | 6300 | 6300 | 6300 | 20 |
| 310 | 20240219 | 133600 | 1521734550 | 6290 | 6300 | 6300 | 6290 | 107 |
| 311 | 20240219 | 133500 | 1521060460 | 6290 | 6290 | 6290 | 6290 | 472 |
| 312 | 20240219 | 133400 | 1518091580 | 6290 | 6290 | 6290 | 6280 | 175 |
| 313 | 20240219 | 133300 | 1516992330 | 6280 | 6290 | 6290 | 6280 | 31 |
| 314 | 20240219 | 133200 | 1516797640 | 6270 | 6280 | 6280 | 6270 | 256 |
| 315 | 20240219 | 133100 | 1515192220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 316 | 20240219 | 133000 | 1515192220 | 6270 | 6280 | 6280 | 6270 | 421 |
| 317 | 20240219 | 132900 | 1512548860 | 6280 | 6280 | 6280 | 6280 | 300 |
| 318 | 20240219 | 132800 | 1510664860 | 6280 | 6280 | 6280 | 6280 | 10 |
| 319 | 20240219 | 132700 | 1510602060 | 6290 | 6290 | 6290 | 6290 | 0 |
| 320 | 20240219 | 132600 | 1510602060 | 6290 | 6280 | 6290 | 6270 | 550 |
| 321 | 20240219 | 132500 | 1507144680 | 6290 | 6290 | 6290 | 6290 | 0 |
| 322 | 20240219 | 132400 | 1507144680 | 6290 | 6290 | 6290 | 6290 | 1246 |
| 323 | 20240219 | 132300 | 1499307340 | 6280 | 6260 | 6280 | 6260 | 1091 |
| 324 | 20240219 | 132200 | 1492474350 | 6250 | 6250 | 6250 | 6250 | 57 |
| 325 | 20240219 | 132100 | 1492118100 | 6240 | 6240 | 6240 | 6240 | 0 |
| 326 | 20240219 | 132000 | 1492118100 | 6240 | 6240 | 6240 | 6240 | 800 |
| 327 | 20240219 | 131900 | 1487126100 | 6240 | 6240 | 6240 | 6240 | 96 |
| 328 | 20240219 | 131800 | 1486527060 | 6250 | 6240 | 6250 | 6240 | 1220 |
| 329 | 20240219 | 131700 | 1478914160 | 6240 | 6240 | 6240 | 6240 | 1 |
| 330 | 20240219 | 131600 | 1478907920 | 6250 | 6250 | 6250 | 6250 | 14 |
| 331 | 20240219 | 131500 | 1478820420 | 6240 | 6240 | 6240 | 6240 | 98 |
| 332 | 20240219 | 131400 | 1478208900 | 6250 | 6250 | 6250 | 6250 | 78 |
| 333 | 20240219 | 131300 | 1477721400 | 6250 | 6250 | 6260 | 6250 | 90 |
| 334 | 20240219 | 131200 | 1477158800 | 6240 | 6240 | 6240 | 6240 | 93 |
| 335 | 20240219 | 131100 | 1476578480 | 6240 | 6250 | 6250 | 6240 | 200 |
| 336 | 20240219 | 131000 | 1475330380 | 6240 | 6260 | 6260 | 6240 | 32 |
| 337 | 20240219 | 130900 | 1475130370 | 6260 | 6260 | 6260 | 6260 | 0 |
| 338 | 20240219 | 130800 | 1475130370 | 6260 | 6260 | 6260 | 6260 | 10 |
| 339 | 20240219 | 130700 | 1475067770 | 6270 | 6260 | 6270 | 6260 | 12 |
| 340 | 20240219 | 130600 | 1474992630 | 6270 | 6270 | 6270 | 6270 | 0 |
| 341 | 20240219 | 130500 | 1474992630 | 6270 | 6270 | 6270 | 6270 | 2000 |
| 342 | 20240219 | 130400 | 1462452630 | 6250 | 6250 | 6250 | 6250 | 261 |
| 343 | 20240219 | 130300 | 1460821380 | 6250 | 6250 | 6250 | 6250 | 1713 |
| 344 | 20240219 | 130200 | 1450115130 | 6260 | 6260 | 6260 | 6260 | 9 |
| 345 | 20240219 | 130100 | 1450058790 | 6260 | 6250 | 6260 | 6250 | 28 |
| 346 | 20240219 | 130000 | 1449883690 | 6250 | 6250 | 6250 | 6250 | 10 |
| 347 | 20240219 | 125900 | 1449821190 | 6250 | 6250 | 6250 | 6250 | 648 |
| 348 | 20240219 | 125800 | 1445771190 | 6260 | 6260 | 6260 | 6260 | 11 |
| 349 | 20240219 | 125700 | 1445702330 | 6270 | 6260 | 6270 | 6250 | 220 |
| 350 | 20240219 | 125600 | 1444324260 | 6260 | 6270 | 6270 | 6260 | 1812 |
| 351 | 20240219 | 125500 | 1432981040 | 6270 | 6270 | 6270 | 6270 | 0 |
| 352 | 20240219 | 125400 | 1432981040 | 6270 | 6270 | 6270 | 6270 | 827 |
| 353 | 20240219 | 125300 | 1427795750 | 6270 | 6280 | 6280 | 6270 | 110 |
| 354 | 20240219 | 125200 | 1427105950 | 6270 | 6270 | 6270 | 6270 | 704 |
| 355 | 20240219 | 125100 | 1422691870 | 6270 | 6270 | 6270 | 6270 | 13 |
| 356 | 20240219 | 125000 | 1422610360 | 6270 | 6270 | 6270 | 6270 | 0 |
| 357 | 20240219 | 124900 | 1422610360 | 6270 | 6270 | 6270 | 6260 | 219 |
| 358 | 20240219 | 124800 | 1421237420 | 6270 | 6270 | 6270 | 6260 | 292 |
| 359 | 20240219 | 124700 | 1419406600 | 6270 | 6270 | 6270 | 6270 | 499 |
| 360 | 20240219 | 124600 | 1416277870 | 6260 | 6270 | 6270 | 6260 | 1107 |
| 361 | 20240219 | 124500 | 1409337950 | 6280 | 6270 | 6280 | 6260 | 1436 |
| 362 | 20240219 | 124400 | 1400333310 | 6280 | 6280 | 6280 | 6280 | 10 |
| 363 | 20240219 | 124300 | 1400270510 | 6270 | 6270 | 6270 | 6270 | 1556 |
| 364 | 20240219 | 124200 | 1390514390 | 6270 | 6290 | 6290 | 6270 | 102 |
| 365 | 20240219 | 124100 | 1389873110 | 6290 | 6280 | 6290 | 6280 | 30 |
| 366 | 20240219 | 124000 | 1389684510 | 6280 | 6280 | 6280 | 6280 | 563 |
| 367 | 20240219 | 123900 | 1386148870 | 6280 | 6280 | 6280 | 6280 | 420 |
| 368 | 20240219 | 123800 | 1383511270 | 6280 | 6280 | 6280 | 6280 | 0 |
| 369 | 20240219 | 123700 | 1383511270 | 6280 | 6280 | 6280 | 6280 | 141 |
| 370 | 20240219 | 123600 | 1382625790 | 6280 | 6280 | 6280 | 6280 | 10 |
| 371 | 20240219 | 123500 | 1382562990 | 6270 | 6270 | 6270 | 6270 | 82 |
| 372 | 20240219 | 123400 | 1382048850 | 6280 | 6280 | 6280 | 6280 | 170 |
| 373 | 20240219 | 123300 | 1380981250 | 6280 | 6280 | 6280 | 6280 | 131 |
| 374 | 20240219 | 123200 | 1380158570 | 6290 | 6290 | 6290 | 6290 | 0 |
| 375 | 20240219 | 123100 | 1380158570 | 6290 | 6290 | 6290 | 6290 | 10 |
| 376 | 20240219 | 123000 | 1380095670 | 6280 | 6280 | 6280 | 6280 | 100 |
| 377 | 20240219 | 122900 | 1379467670 | 6290 | 6290 | 6290 | 6290 | 3 |
| 378 | 20240219 | 122800 | 1379448800 | 6290 | 6290 | 6290 | 6290 | 120 |
| 379 | 20240219 | 122700 | 1378694000 | 6290 | 6290 | 6290 | 6290 | 315 |
| 380 | 20240219 | 122600 | 1376712650 | 6300 | 6280 | 6300 | 6260 | 322 |
| 381 | 20240219 | 122500 | 1374695690 | 6290 | 6290 | 6290 | 6290 | 0 |
| 382 | 20240219 | 122400 | 1374695690 | 6290 | 6290 | 6290 | 6290 | 16 |
| 383 | 20240219 | 122300 | 1374595050 | 6290 | 6290 | 6290 | 6290 | 130 |
| 384 | 20240219 | 122200 | 1373777350 | 6290 | 6280 | 6290 | 6280 | 301 |
| 385 | 20240219 | 122100 | 1371884350 | 6290 | 6280 | 6290 | 6280 | 16 |
| 386 | 20240219 | 122000 | 1371783810 | 6290 | 6290 | 6300 | 6290 | 2028 |
| 387 | 20240219 | 121900 | 1359027190 | 6280 | 6280 | 6290 | 6280 | 836 |
| 388 | 20240219 | 121800 | 1353777100 | 6280 | 6280 | 6280 | 6280 | 0 |
| 389 | 20240219 | 121700 | 1353777100 | 6280 | 6280 | 6280 | 6280 | 0 |
| 390 | 20240219 | 121600 | 1353777100 | 6280 | 6280 | 6280 | 6280 | 10 |
| 391 | 20240219 | 121500 | 1353714300 | 6280 | 6280 | 6280 | 6280 | 0 |
| 392 | 20240219 | 121400 | 1353714300 | 6280 | 6280 | 6280 | 6280 | 47 |
| 393 | 20240219 | 121300 | 1353419140 | 6270 | 6270 | 6270 | 6270 | 534 |
| 394 | 20240219 | 121200 | 1350070960 | 6270 | 6270 | 6270 | 6270 | 0 |
| 395 | 20240219 | 121100 | 1350070960 | 6270 | 6260 | 6270 | 6260 | 147 |
| 396 | 20240219 | 121000 | 1349150630 | 6270 | 6270 | 6270 | 6270 | 0 |
| 397 | 20240219 | 120900 | 1349150630 | 6270 | 6270 | 6270 | 6270 | 37 |
| 398 | 20240219 | 120800 | 1348918640 | 6270 | 6270 | 6270 | 6270 | 0 |
| 399 | 20240219 | 120700 | 1348918640 | 6270 | 6260 | 6270 | 6260 | 11 |
| 400 | 20240219 | 120600 | 1348849770 | 6250 | 6250 | 6250 | 6250 | 1163 |
| 401 | 20240219 | 120500 | 1341581020 | 6250 | 6250 | 6250 | 6240 | 428 |
| 402 | 20240219 | 120400 | 1338910000 | 6250 | 6240 | 6250 | 6240 | 612 |
| 403 | 20240219 | 120300 | 1335091020 | 6230 | 6230 | 6230 | 6230 | 201 |
| 404 | 20240219 | 120200 | 1333838790 | 6250 | 6240 | 6250 | 6240 | 250 |
| 405 | 20240219 | 120100 | 1332278290 | 6250 | 6240 | 6250 | 6240 | 397 |
| 406 | 20240219 | 120000 | 1329800910 | 6240 | 6230 | 6240 | 6230 | 201 |
| 407 | 20240219 | 115900 | 1328546680 | 6230 | 6230 | 6230 | 6230 | 429 |
| 408 | 20240219 | 115800 | 1325874010 | 6230 | 6230 | 6230 | 6230 | 100 |
| 409 | 20240219 | 115700 | 1325251010 | 6230 | 6240 | 6240 | 6230 | 2075 |
| 410 | 20240219 | 115600 | 1312323710 | 6240 | 6230 | 6240 | 6230 | 219 |
| 411 | 20240219 | 115500 | 1310958240 | 6230 | 6210 | 6230 | 6210 | 179 |
| 412 | 20240219 | 115400 | 1309845000 | 6210 | 6230 | 6230 | 6200 | 3042 |
| 413 | 20240219 | 115300 | 1290978220 | 6250 | 6250 | 6250 | 6250 | 10 |
| 414 | 20240219 | 115200 | 1290915720 | 6220 | 6230 | 6230 | 6220 | 1000 |
| 415 | 20240219 | 115100 | 1284690270 | 6220 | 6220 | 6250 | 6220 | 223 |
| 416 | 20240219 | 115000 | 1283299570 | 6250 | 6250 | 6250 | 6250 | 133 |
| 417 | 20240219 | 114900 | 1282468320 | 6250 | 6240 | 6250 | 6180 | 15201 |
| 418 | 20240219 | 114800 | 1188105030 | 6240 | 6240 | 6240 | 6240 | 1130 |
| 419 | 20240219 | 114700 | 1181053830 | 6240 | 6240 | 6240 | 6240 | 56 |
| 420 | 20240219 | 114600 | 1180704390 | 6240 | 6240 | 6240 | 6240 | 54 |
| 421 | 20240219 | 114500 | 1180367430 | 6250 | 6240 | 6250 | 6240 | 13 |
| 422 | 20240219 | 114400 | 1180286300 | 6240 | 6230 | 6240 | 6230 | 911 |
| 423 | 20240219 | 114300 | 1174610660 | 6240 | 6240 | 6240 | 6240 | 0 |
| 424 | 20240219 | 114200 | 1174610660 | 6240 | 6240 | 6240 | 6240 | 10 |
| 425 | 20240219 | 114100 | 1174548260 | 6240 | 6240 | 6240 | 6230 | 663 |
| 426 | 20240219 | 114000 | 1170411190 | 6230 | 6230 | 6230 | 6230 | 903 |
| 427 | 20240219 | 113900 | 1164785500 | 6230 | 6230 | 6230 | 6230 | 32 |
| 428 | 20240219 | 113800 | 1164586140 | 6230 | 6220 | 6230 | 6210 | 2736 |
| 429 | 20240219 | 113700 | 1147592960 | 6220 | 6230 | 6230 | 6220 | 510 |
| 430 | 20240219 | 113600 | 1144419660 | 6230 | 6230 | 6230 | 6230 | 247 |
| 431 | 20240219 | 113500 | 1142880850 | 6230 | 6220 | 6230 | 6220 | 134 |
| 432 | 20240219 | 113400 | 1142047260 | 6230 | 6220 | 6230 | 6220 | 35 |
| 433 | 20240219 | 113300 | 1141829460 | 6230 | 6230 | 6230 | 6230 | 0 |
| 434 | 20240219 | 113200 | 1141829460 | 6230 | 6230 | 6230 | 6220 | 1551 |
| 435 | 20240219 | 113100 | 1132175010 | 6220 | 6220 | 6220 | 6220 | 301 |
| 436 | 20240219 | 113000 | 1130302790 | 6220 | 6240 | 6240 | 6220 | 1677 |
| 437 | 20240219 | 112900 | 1119856990 | 6240 | 6240 | 6240 | 6230 | 1987 |
| 438 | 20240219 | 112800 | 1107458890 | 6240 | 6260 | 6260 | 6240 | 2165 |
| 439 | 20240219 | 112700 | 1093922230 | 6270 | 6260 | 6270 | 6260 | 13 |
| 440 | 20240219 | 112600 | 1093840750 | 6260 | 6260 | 6260 | 6260 | 0 |
| 441 | 20240219 | 112500 | 1093840750 | 6260 | 6260 | 6260 | 6260 | 89 |
| 442 | 20240219 | 112400 | 1093283610 | 6260 | 6270 | 6270 | 6260 | 105 |
| 443 | 20240219 | 112300 | 1092626210 | 6270 | 6270 | 6270 | 6270 | 5 |
| 444 | 20240219 | 112200 | 1092594860 | 6260 | 6270 | 6270 | 6260 | 675 |
| 445 | 20240219 | 112100 | 1088363460 | 6270 | 6270 | 6270 | 6270 | 108 |
| 446 | 20240219 | 112000 | 1087686300 | 6270 | 6270 | 6270 | 6270 | 110 |
| 447 | 20240219 | 111900 | 1086996600 | 6280 | 6270 | 6280 | 6270 | 451 |
| 448 | 20240219 | 111800 | 1084168730 | 6290 | 6270 | 6290 | 6270 | 200 |
| 449 | 20240219 | 111700 | 1082912730 | 6280 | 6280 | 6280 | 6270 | 206 |
| 450 | 20240219 | 111600 | 1081620250 | 6270 | 6280 | 6280 | 6270 | 1495 |
| 451 | 20240219 | 111500 | 1072246220 | 6280 | 6290 | 6290 | 6280 | 31 |
| 452 | 20240219 | 111400 | 1072051440 | 6280 | 6280 | 6280 | 6280 | 100 |
| 453 | 20240219 | 111300 | 1071423440 | 6290 | 6290 | 6290 | 6290 | 1 |
| 454 | 20240219 | 111200 | 1071417150 | 6280 | 6300 | 6310 | 6280 | 406 |
| 455 | 20240219 | 111100 | 1068864240 | 6320 | 6310 | 6320 | 6300 | 72 |
| 456 | 20240219 | 111000 | 1068410420 | 6310 | 6310 | 6310 | 6310 | 100 |
| 457 | 20240219 | 110900 | 1067779420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 458 | 20240219 | 110800 | 1067779420 | 6320 | 6300 | 6320 | 6290 | 320 |
| 459 | 20240219 | 110700 | 1065765500 | 6320 | 6320 | 6320 | 6320 | 0 |
| 460 | 20240219 | 110600 | 1065765500 | 6320 | 6320 | 6320 | 6320 | 201 |
| 461 | 20240219 | 110500 | 1064495180 | 6300 | 6300 | 6300 | 6300 | 558 |
| 462 | 20240219 | 110400 | 1060979780 | 6300 | 6300 | 6300 | 6300 | 91 |
| 463 | 20240219 | 110300 | 1060406480 | 6280 | 6250 | 6280 | 6250 | 3669 |
| 464 | 20240219 | 110200 | 1037382590 | 6240 | 6250 | 6250 | 6240 | 101 |
| 465 | 20240219 | 110100 | 1036752330 | 6270 | 6250 | 6270 | 6240 | 120 |
| 466 | 20240219 | 110000 | 1036003490 | 6240 | 6250 | 6250 | 6240 | 6098 |
| 467 | 20240219 | 105900 | 997891730 | 6250 | 6250 | 6250 | 6250 | 1 |
| 468 | 20240219 | 105800 | 997885480 | 6250 | 6250 | 6250 | 6250 | 733 |
| 469 | 20240219 | 105700 | 993304230 | 6270 | 6260 | 6270 | 6250 | 280 |
| 470 | 20240219 | 105600 | 991549730 | 6270 | 6250 | 6270 | 6250 | 35 |
| 471 | 20240219 | 105500 | 991330790 | 6260 | 6260 | 6260 | 6250 | 367 |
| 472 | 20240219 | 105400 | 989035950 | 6270 | 6260 | 6270 | 6260 | 112 |
| 473 | 20240219 | 105300 | 988333820 | 6260 | 6270 | 6270 | 6260 | 123 |
| 474 | 20240219 | 105200 | 987562720 | 6250 | 6270 | 6270 | 6250 | 184 |
| 475 | 20240219 | 105100 | 986412700 | 6250 | 6250 | 6250 | 6250 | 1 |
| 476 | 20240219 | 105000 | 986406450 | 6250 | 6250 | 6250 | 6250 | 89 |
| 477 | 20240219 | 104900 | 985850200 | 6270 | 6260 | 6270 | 6260 | 254 |
| 478 | 20240219 | 104800 | 984260000 | 6260 | 6260 | 6260 | 6260 | 8 |
| 479 | 20240219 | 104700 | 984209920 | 6270 | 6270 | 6270 | 6270 | 1 |
| 480 | 20240219 | 104600 | 984203650 | 6250 | 6270 | 6270 | 6250 | 226 |
| 481 | 20240219 | 104500 | 982791110 | 6270 | 6270 | 6270 | 6270 | 1 |
| 482 | 20240219 | 104400 | 982784840 | 6250 | 6260 | 6260 | 6250 | 106 |
| 483 | 20240219 | 104300 | 982122330 | 6250 | 6250 | 6250 | 6250 | 60 |
| 484 | 20240219 | 104200 | 981747330 | 6250 | 6250 | 6250 | 6250 | 223 |
| 485 | 20240219 | 104100 | 980353580 | 6250 | 6250 | 6250 | 6250 | 203 |
| 486 | 20240219 | 104000 | 979084830 | 6250 | 6250 | 6250 | 6250 | 67 |
| 487 | 20240219 | 103900 | 978666080 | 6240 | 6270 | 6270 | 6240 | 88 |
| 488 | 20240219 | 103800 | 978116930 | 6240 | 6240 | 6240 | 6240 | 100 |
| 489 | 20240219 | 103700 | 977492930 | 6270 | 6240 | 6270 | 6240 | 791 |
| 490 | 20240219 | 103600 | 972555560 | 6240 | 6240 | 6240 | 6240 | 110 |
| 491 | 20240219 | 103500 | 971869160 | 6250 | 6250 | 6250 | 6250 | 3870 |
| 492 | 20240219 | 103400 | 947681660 | 6270 | 6270 | 6280 | 6260 | 116 |
| 493 | 20240219 | 103300 | 946953910 | 6260 | 6270 | 6270 | 6250 | 251 |
| 494 | 20240219 | 103200 | 945384640 | 6250 | 6250 | 6250 | 6250 | 4 |
| 495 | 20240219 | 103100 | 945359640 | 6260 | 6260 | 6260 | 6260 | 321 |
| 496 | 20240219 | 103000 | 943350180 | 6260 | 6250 | 6260 | 6250 | 184 |
| 497 | 20240219 | 102900 | 942199180 | 6260 | 6260 | 6260 | 6260 | 63 |
| 498 | 20240219 | 102800 | 941804800 | 6260 | 6270 | 6270 | 6260 | 600 |
| 499 | 20240219 | 102700 | 938048700 | 6270 | 6270 | 6270 | 6270 | 795 |
| 500 | 20240219 | 102600 | 933064050 | 6270 | 6280 | 6280 | 6270 | 2150 |
| 501 | 20240219 | 102500 | 919567240 | 6280 | 6290 | 6290 | 6280 | 360 |
| 502 | 20240219 | 102400 | 917304200 | 6290 | 6300 | 6300 | 6290 | 2019 |
| 503 | 20240219 | 102300 | 904585500 | 6300 | 6300 | 6300 | 6290 | 407 |
| 504 | 20240219 | 102200 | 902021700 | 6290 | 6290 | 6290 | 6290 | 0 |
| 505 | 20240219 | 102100 | 902021700 | 6290 | 6330 | 6330 | 6290 | 554 |
| 506 | 20240219 | 102000 | 898515040 | 6330 | 6330 | 6330 | 6330 | 7 |
| 507 | 20240219 | 101900 | 898470730 | 6330 | 6320 | 6330 | 6320 | 167 |
| 508 | 20240219 | 101800 | 897414790 | 6280 | 6310 | 6310 | 6280 | 4503 |
| 509 | 20240219 | 101700 | 869045950 | 6310 | 6300 | 6310 | 6300 | 1313 |
| 510 | 20240219 | 101600 | 860765920 | 6310 | 6300 | 6310 | 6300 | 2124 |
| 511 | 20240219 | 101500 | 847384680 | 6300 | 6300 | 6300 | 6280 | 4956 |
| 512 | 20240219 | 101400 | 816161980 | 6290 | 6290 | 6300 | 6290 | 702 |
| 513 | 20240219 | 101300 | 811741980 | 6250 | 6260 | 6280 | 6250 | 12048 |
| 514 | 20240219 | 101200 | 736335350 | 6260 | 6260 | 6280 | 6260 | 628 |
| 515 | 20240219 | 101100 | 732403220 | 6260 | 6260 | 6260 | 6260 | 587 |
| 516 | 20240219 | 101000 | 728728600 | 6260 | 6290 | 6290 | 6260 | 355 |
| 517 | 20240219 | 100900 | 726506150 | 6270 | 6300 | 6300 | 6270 | 117 |
| 518 | 20240219 | 100800 | 725769530 | 6270 | 6280 | 6280 | 6270 | 3835 |
| 519 | 20240219 | 100700 | 701692300 | 6280 | 6280 | 6280 | 6280 | 311 |
| 520 | 20240219 | 100600 | 699739220 | 6300 | 6310 | 6310 | 6300 | 3 |
| 521 | 20240219 | 100500 | 699720310 | 6300 | 6300 | 6300 | 6300 | 0 |
| 522 | 20240219 | 100400 | 699720310 | 6300 | 6300 | 6300 | 6300 | 111 |
| 523 | 20240219 | 100300 | 699021010 | 6320 | 6320 | 6330 | 6280 | 100 |
| 524 | 20240219 | 100200 | 698390260 | 6290 | 6280 | 6290 | 6280 | 561 |
| 525 | 20240219 | 100100 | 694861640 | 6270 | 6270 | 6270 | 6270 | 7 |
| 526 | 20240219 | 100000 | 694817750 | 6280 | 6270 | 6280 | 6260 | 1397 |
| 527 | 20240219 | 095900 | 686060330 | 6270 | 6310 | 6310 | 6270 | 5371 |
| 528 | 20240219 | 095800 | 652248520 | 6300 | 6300 | 6300 | 6300 | 61 |
| 529 | 20240219 | 095700 | 651864220 | 6300 | 6300 | 6300 | 6300 | 782 |
| 530 | 20240219 | 095600 | 646937620 | 6300 | 6300 | 6300 | 6300 | 87 |
| 531 | 20240219 | 095500 | 646389520 | 6310 | 6320 | 6320 | 6300 | 1883 |
| 532 | 20240219 | 095400 | 634513880 | 6330 | 6330 | 6330 | 6330 | 150 |
| 533 | 20240219 | 095300 | 633564380 | 6330 | 6330 | 6330 | 6330 | 0 |
| 534 | 20240219 | 095200 | 633564380 | 6330 | 6360 | 6360 | 6330 | 4187 |
| 535 | 20240219 | 095100 | 607029170 | 6360 | 6330 | 6360 | 6330 | 193 |
| 536 | 20240219 | 095000 | 605801780 | 6330 | 6330 | 6330 | 6330 | 111 |
| 537 | 20240219 | 094900 | 605099150 | 6340 | 6350 | 6360 | 6340 | 1492 |
| 538 | 20240219 | 094800 | 595618130 | 6320 | 6320 | 6320 | 6310 | 112 |
| 539 | 20240219 | 094700 | 594910640 | 6310 | 6340 | 6350 | 6310 | 207 |
| 540 | 20240219 | 094600 | 593601440 | 6320 | 6320 | 6320 | 6320 | 189 |
| 541 | 20240219 | 094500 | 592406960 | 6320 | 6350 | 6350 | 6320 | 236 |
| 542 | 20240219 | 094400 | 590915410 | 6350 | 6350 | 6350 | 6320 | 152 |
| 543 | 20240219 | 094300 | 589954620 | 6320 | 6350 | 6350 | 6320 | 375 |
| 544 | 20240219 | 094200 | 587582700 | 6360 | 6360 | 6360 | 6330 | 56 |
| 545 | 20240219 | 094100 | 587226570 | 6370 | 6360 | 6370 | 6310 | 859 |
| 546 | 20240219 | 094000 | 581772590 | 6370 | 6370 | 6370 | 6370 | 165 |
| 547 | 20240219 | 093900 | 580721540 | 6370 | 6360 | 6370 | 6310 | 2052 |
| 548 | 20240219 | 093800 | 567735770 | 6380 | 6370 | 6380 | 6370 | 173 |
| 549 | 20240219 | 093700 | 566633600 | 6380 | 6370 | 6390 | 6370 | 156 |
| 550 | 20240219 | 093600 | 565638320 | 6360 | 6350 | 6360 | 6350 | 448 |
| 551 | 20240219 | 093500 | 562792030 | 6350 | 6340 | 6350 | 6340 | 282 |
| 552 | 20240219 | 093400 | 561003590 | 6340 | 6340 | 6350 | 6340 | 22 |
| 553 | 20240219 | 093300 | 560864100 | 6300 | 6360 | 6360 | 6300 | 2085 |
| 554 | 20240219 | 093200 | 547711930 | 6320 | 6380 | 6380 | 6320 | 599 |
| 555 | 20240219 | 093100 | 543919880 | 6380 | 6320 | 6380 | 6320 | 1872 |
| 556 | 20240219 | 093000 | 532017990 | 6320 | 6310 | 6320 | 6310 | 220 |
| 557 | 20240219 | 092900 | 530629290 | 6310 | 6350 | 6350 | 6310 | 1953 |
| 558 | 20240219 | 092800 | 518250430 | 6370 | 6330 | 6370 | 6330 | 587 |
| 559 | 20240219 | 092700 | 514529540 | 6340 | 6320 | 6340 | 6320 | 698 |
| 560 | 20240219 | 092600 | 510113420 | 6310 | 6280 | 6310 | 6280 | 412 |
| 561 | 20240219 | 092500 | 507518910 | 6260 | 6300 | 6310 | 6260 | 3674 |
| 562 | 20240219 | 092400 | 484346660 | 6300 | 6310 | 6310 | 6260 | 1317 |
| 563 | 20240219 | 092300 | 476086080 | 6260 | 6320 | 6320 | 6240 | 3072 |
| 564 | 20240219 | 092200 | 456816800 | 6320 | 6300 | 6330 | 6280 | 1871 |
| 565 | 20240219 | 092100 | 444989390 | 6320 | 6310 | 6320 | 6300 | 4939 |
| 566 | 20240219 | 092000 | 413864840 | 6310 | 6310 | 6330 | 6300 | 2733 |
| 567 | 20240219 | 091900 | 396619460 | 6310 | 6320 | 6330 | 6310 | 449 |
| 568 | 20240219 | 091800 | 393782980 | 6330 | 6350 | 6350 | 6330 | 1582 |
| 569 | 20240219 | 091700 | 383768810 | 6340 | 6350 | 6350 | 6340 | 2586 |
| 570 | 20240219 | 091600 | 367350900 | 6350 | 6350 | 6350 | 6350 | 31 |
| 571 | 20240219 | 091500 | 367154050 | 6350 | 6340 | 6350 | 6340 | 447 |
| 572 | 20240219 | 091400 | 364315620 | 6340 | 6360 | 6390 | 6340 | 169 |
| 573 | 20240219 | 091300 | 363237710 | 6330 | 6360 | 6360 | 6330 | 1119 |
| 574 | 20240219 | 091200 | 356140020 | 6360 | 6390 | 6390 | 6360 | 1940 |
| 575 | 20240219 | 091100 | 343788320 | 6390 | 6380 | 6400 | 6360 | 3192 |
| 576 | 20240219 | 091000 | 323467780 | 6380 | 6370 | 6410 | 6350 | 4986 |
| 577 | 20240219 | 090900 | 291632370 | 6350 | 6310 | 6360 | 6310 | 2760 |
| 578 | 20240219 | 090800 | 274116100 | 6340 | 6320 | 6340 | 6320 | 117 |
| 579 | 20240219 | 090700 | 273375060 | 6340 | 6300 | 6360 | 6300 | 2773 |
| 580 | 20240219 | 090600 | 255794180 | 6340 | 6360 | 6360 | 6260 | 714 |
| 581 | 20240219 | 090500 | 251264970 | 6360 | 6310 | 6360 | 6230 | 6363 |
| 582 | 20240219 | 090400 | 211326440 | 6300 | 6340 | 6370 | 6150 | 13814 |
| 583 | 20240219 | 090300 | 125272110 | 6340 | 6330 | 6340 | 6310 | 2259 |
| 584 | 20240219 | 090200 | 111009810 | 6330 | 6320 | 6400 | 6300 | 4569 |
| 585 | 20240219 | 090100 | 82064010 | 6320 | 6250 | 6390 | 6240 | 9527 |
| 586 | 20240219 | 090000 | 21546210 | 6220 | 6220 | 6310 | 6210 | 3100 |