29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 185300 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 9435 |
| 3 | 20240214 | 185200 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 4 | 20240214 | 185100 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 5 | 20240214 | 185000 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 6 | 20240214 | 184900 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 7 | 20240214 | 184800 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 8 | 20240214 | 184700 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 9 | 20240214 | 184600 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 10 | 20240214 | 184500 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 11 | 20240214 | 184400 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 12 | 20240214 | 184300 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 13 | 20240214 | 184200 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 14 | 20240214 | 184100 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 15 | 20240214 | 184000 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 16 | 20240214 | 183900 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 17 | 20240214 | 183800 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 18 | 20240214 | 183700 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 19 | 20240214 | 183600 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 20 | 20240214 | 183500 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 21 | 20240214 | 183400 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 22 | 20240214 | 183300 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 23 | 20240214 | 183200 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 24 | 20240214 | 183100 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 25 | 20240214 | 183000 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 26 | 20240214 | 182900 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 27 | 20240214 | 182800 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 28 | 20240214 | 182700 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 29 | 20240214 | 182600 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 30 | 20240214 | 182500 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 31 | 20240214 | 182400 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 32 | 20240214 | 182300 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 9435 |
| 33 | 20240214 | 182200 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 34 | 20240214 | 182100 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 35 | 20240214 | 182000 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 36 | 20240214 | 181900 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 37 | 20240214 | 181800 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 38 | 20240214 | 181700 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 39 | 20240214 | 181600 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 40 | 20240214 | 181500 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 41 | 20240214 | 181400 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 42 | 20240214 | 181300 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 43 | 20240214 | 181200 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 44 | 20240214 | 181100 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 45 | 20240214 | 181000 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 46 | 20240214 | 180900 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 47 | 20240214 | 180800 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 48 | 20240214 | 180700 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 49 | 20240214 | 180600 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 50 | 20240214 | 180500 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 51 | 20240214 | 180400 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 52 | 20240214 | 180300 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 53 | 20240214 | 180200 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 54 | 20240214 | 180100 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 55 | 20240214 | 180000 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 56 | 20240214 | 175900 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 57 | 20240214 | 175800 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 58 | 20240214 | 175700 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 59 | 20240214 | 175600 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 60 | 20240214 | 175500 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 61 | 20240214 | 175400 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 62 | 20240214 | 175300 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 9435 |
| 63 | 20240214 | 175200 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 64 | 20240214 | 175100 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 65 | 20240214 | 175000 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 66 | 20240214 | 174900 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 67 | 20240214 | 174800 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 68 | 20240214 | 174700 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 69 | 20240214 | 174600 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 70 | 20240214 | 174500 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 71 | 20240214 | 174400 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 72 | 20240214 | 174300 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 73 | 20240214 | 174200 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 74 | 20240214 | 174100 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 75 | 20240214 | 174000 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 76 | 20240214 | 173900 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 77 | 20240214 | 173800 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 78 | 20240214 | 173700 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 79 | 20240214 | 173600 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 80 | 20240214 | 173500 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 81 | 20240214 | 173400 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 82 | 20240214 | 173300 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 83 | 20240214 | 173200 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 84 | 20240214 | 173100 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 85 | 20240214 | 173000 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 86 | 20240214 | 172900 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 87 | 20240214 | 172800 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 88 | 20240214 | 172700 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 89 | 20240214 | 172600 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 90 | 20240214 | 172500 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 91 | 20240214 | 172400 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 92 | 20240214 | 172300 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 9435 |
| 93 | 20240214 | 172200 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 94 | 20240214 | 172100 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 95 | 20240214 | 172000 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 96 | 20240214 | 171900 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 97 | 20240214 | 171800 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 98 | 20240214 | 171700 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 99 | 20240214 | 171600 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 100 | 20240214 | 171500 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 101 | 20240214 | 171400 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 102 | 20240214 | 171300 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 103 | 20240214 | 171200 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 104 | 20240214 | 171100 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 105 | 20240214 | 171000 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 106 | 20240214 | 170900 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 107 | 20240214 | 170800 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 108 | 20240214 | 170700 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 109 | 20240214 | 170600 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 110 | 20240214 | 170500 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 111 | 20240214 | 170400 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 112 | 20240214 | 170300 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 113 | 20240214 | 170200 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 114 | 20240214 | 170100 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 115 | 20240214 | 170000 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 116 | 20240214 | 165900 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 117 | 20240214 | 165800 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 118 | 20240214 | 165700 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 119 | 20240214 | 165600 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 120 | 20240214 | 165500 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 121 | 20240214 | 165400 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 122 | 20240214 | 165300 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 9435 |
| 123 | 20240214 | 165200 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 124 | 20240214 | 165100 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 125 | 20240214 | 165000 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 126 | 20240214 | 164900 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 127 | 20240214 | 164800 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 128 | 20240214 | 164700 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 129 | 20240214 | 164600 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 130 | 20240214 | 164500 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 131 | 20240214 | 164400 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 132 | 20240214 | 164300 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 133 | 20240214 | 164200 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 134 | 20240214 | 164100 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 135 | 20240214 | 164000 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 136 | 20240214 | 163900 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 137 | 20240214 | 163800 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 138 | 20240214 | 163700 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 139 | 20240214 | 163600 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 140 | 20240214 | 163500 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 141 | 20240214 | 163400 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 142 | 20240214 | 163300 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 143 | 20240214 | 163200 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 144 | 20240214 | 163100 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 145 | 20240214 | 163000 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 146 | 20240214 | 162900 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 147 | 20240214 | 162800 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 148 | 20240214 | 162700 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 149 | 20240214 | 162600 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 150 | 20240214 | 162500 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 151 | 20240214 | 162400 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 152 | 20240214 | 162300 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 9435 |
| 153 | 20240214 | 162200 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 154 | 20240214 | 162100 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 155 | 20240214 | 162000 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 156 | 20240214 | 161900 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 157 | 20240214 | 161800 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 158 | 20240214 | 161700 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 159 | 20240214 | 161600 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 160 | 20240214 | 161500 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 161 | 20240214 | 161400 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 162 | 20240214 | 161300 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 163 | 20240214 | 161200 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 164 | 20240214 | 161100 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 165 | 20240214 | 161000 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 166 | 20240214 | 160900 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 167 | 20240214 | 160800 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 168 | 20240214 | 160700 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 169 | 20240214 | 160600 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 170 | 20240214 | 160500 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 171 | 20240214 | 160400 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 172 | 20240214 | 160300 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 173 | 20240214 | 160200 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 174 | 20240214 | 160100 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 175 | 20240214 | 160000 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 176 | 20240214 | 155900 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 177 | 20240214 | 155800 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 178 | 20240214 | 155700 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 179 | 20240214 | 155600 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 180 | 20240214 | 155500 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 181 | 20240214 | 155400 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 182 | 20240214 | 155300 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 9435 |
| 183 | 20240214 | 155200 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 184 | 20240214 | 155100 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 185 | 20240214 | 155000 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 186 | 20240214 | 154900 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 187 | 20240214 | 154800 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 188 | 20240214 | 154700 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 189 | 20240214 | 154600 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 190 | 20240214 | 154500 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 191 | 20240214 | 154400 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 192 | 20240214 | 154300 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 193 | 20240214 | 154200 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 194 | 20240214 | 154100 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 195 | 20240214 | 154000 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 196 | 20240214 | 153900 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 197 | 20240214 | 153800 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 198 | 20240214 | 153700 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 199 | 20240214 | 153600 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 200 | 20240214 | 153500 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 201 | 20240214 | 153400 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 202 | 20240214 | 153300 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 203 | 20240214 | 153200 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 204 | 20240214 | 153100 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 205 | 20240214 | 153000 | 2702802490 | 6450 | 6450 | 6450 | 6450 | 9435 |
| 206 | 20240214 | 152900 | 2641946740 | 6420 | 6420 | 6420 | 6420 | 0 |
| 207 | 20240214 | 152800 | 2641946740 | 6420 | 6420 | 6420 | 6420 | 0 |
| 208 | 20240214 | 152700 | 2641946740 | 6420 | 6420 | 6420 | 6420 | 0 |
| 209 | 20240214 | 152600 | 2641946740 | 6420 | 6420 | 6420 | 6420 | 0 |
| 210 | 20240214 | 152500 | 2641946740 | 6420 | 6420 | 6420 | 6420 | 0 |
| 211 | 20240214 | 152400 | 2641946740 | 6420 | 6420 | 6420 | 6420 | 0 |
| 212 | 20240214 | 152300 | 2641946740 | 6420 | 6420 | 6420 | 6420 | 0 |
| 213 | 20240214 | 152200 | 2641946740 | 6420 | 6420 | 6420 | 6420 | 0 |
| 214 | 20240214 | 152100 | 2641946740 | 6420 | 6420 | 6420 | 6420 | 0 |
| 215 | 20240214 | 152000 | 2641946740 | 6420 | 6420 | 6420 | 6420 | 0 |
| 216 | 20240214 | 151900 | 2641946740 | 6420 | 6400 | 6420 | 6400 | 324 |
| 217 | 20240214 | 151800 | 2639873080 | 6400 | 6420 | 6420 | 6400 | 2316 |
| 218 | 20240214 | 151700 | 2625045010 | 6420 | 6420 | 6420 | 6410 | 507 |
| 219 | 20240214 | 151600 | 2621794750 | 6420 | 6400 | 6420 | 6400 | 271 |
| 220 | 20240214 | 151500 | 2620057350 | 6400 | 6400 | 6420 | 6400 | 580 |
| 221 | 20240214 | 151400 | 2616345150 | 6400 | 6420 | 6420 | 6400 | 62 |
| 222 | 20240214 | 151300 | 2615948230 | 6400 | 6420 | 6420 | 6400 | 378 |
| 223 | 20240214 | 151200 | 2613527060 | 6420 | 6410 | 6430 | 6410 | 130 |
| 224 | 20240214 | 151100 | 2612693120 | 6400 | 6420 | 6420 | 6400 | 789 |
| 225 | 20240214 | 151000 | 2607643420 | 6400 | 6410 | 6420 | 6400 | 647 |
| 226 | 20240214 | 150900 | 2603501270 | 6400 | 6420 | 6420 | 6400 | 2180 |
| 227 | 20240214 | 150800 | 2589528310 | 6410 | 6400 | 6410 | 6400 | 409 |
| 228 | 20240214 | 150700 | 2586910680 | 6420 | 6420 | 6420 | 6400 | 4335 |
| 229 | 20240214 | 150600 | 2559151360 | 6430 | 6410 | 6430 | 6410 | 843 |
| 230 | 20240214 | 150500 | 2553746850 | 6440 | 6410 | 6440 | 6410 | 109 |
| 231 | 20240214 | 150400 | 2553048010 | 6450 | 6410 | 6450 | 6400 | 1522 |
| 232 | 20240214 | 150300 | 2543264040 | 6450 | 6410 | 6450 | 6400 | 1462 |
| 233 | 20240214 | 150200 | 2533868300 | 6420 | 6400 | 6420 | 6400 | 108 |
| 234 | 20240214 | 150100 | 2533176940 | 6430 | 6420 | 6430 | 6400 | 1018 |
| 235 | 20240214 | 150000 | 2526634190 | 6410 | 6400 | 6410 | 6400 | 448 |
| 236 | 20240214 | 145900 | 2523765960 | 6410 | 6410 | 6410 | 6400 | 1534 |
| 237 | 20240214 | 145800 | 2513933500 | 6410 | 6400 | 6420 | 6400 | 928 |
| 238 | 20240214 | 145700 | 2507992160 | 6400 | 6400 | 6410 | 6400 | 226 |
| 239 | 20240214 | 145600 | 2506545410 | 6400 | 6410 | 6410 | 6400 | 440 |
| 240 | 20240214 | 145500 | 2503729320 | 6400 | 6410 | 6410 | 6400 | 245 |
| 241 | 20240214 | 145400 | 2502161270 | 6400 | 6410 | 6410 | 6400 | 220 |
| 242 | 20240214 | 145300 | 2500752940 | 6410 | 6400 | 6410 | 6400 | 421 |
| 243 | 20240214 | 145200 | 2498057340 | 6410 | 6400 | 6410 | 6400 | 587 |
| 244 | 20240214 | 145100 | 2494299360 | 6400 | 6400 | 6410 | 6400 | 1608 |
| 245 | 20240214 | 145000 | 2484005650 | 6400 | 6400 | 6410 | 6400 | 293 |
| 246 | 20240214 | 144900 | 2482130400 | 6400 | 6410 | 6410 | 6400 | 453 |
| 247 | 20240214 | 144800 | 2479230140 | 6410 | 6400 | 6410 | 6400 | 809 |
| 248 | 20240214 | 144700 | 2474052310 | 6400 | 6400 | 6410 | 6400 | 258 |
| 249 | 20240214 | 144600 | 2472400800 | 6400 | 6400 | 6410 | 6400 | 667 |
| 250 | 20240214 | 144500 | 2468126840 | 6400 | 6410 | 6410 | 6400 | 317 |
| 251 | 20240214 | 144400 | 2466097910 | 6400 | 6410 | 6430 | 6400 | 1459 |
| 252 | 20240214 | 144300 | 2456754980 | 6410 | 6410 | 6410 | 6400 | 308 |
| 253 | 20240214 | 144200 | 2454782770 | 6400 | 6430 | 6430 | 6400 | 821 |
| 254 | 20240214 | 144100 | 2449512520 | 6420 | 6420 | 6430 | 6400 | 2450 |
| 255 | 20240214 | 144000 | 2433802520 | 6420 | 6420 | 6420 | 6410 | 532 |
| 256 | 20240214 | 143900 | 2430390810 | 6410 | 6410 | 6420 | 6410 | 233 |
| 257 | 20240214 | 143800 | 2428897220 | 6410 | 6410 | 6420 | 6410 | 2030 |
| 258 | 20240214 | 143700 | 2415884870 | 6410 | 6410 | 6420 | 6410 | 285 |
| 259 | 20240214 | 143600 | 2414057970 | 6410 | 6420 | 6420 | 6410 | 280 |
| 260 | 20240214 | 143500 | 2412262900 | 6410 | 6420 | 6420 | 6410 | 361 |
| 261 | 20240214 | 143400 | 2409947450 | 6410 | 6420 | 6430 | 6410 | 378 |
| 262 | 20240214 | 143300 | 2407522900 | 6420 | 6420 | 6420 | 6410 | 254 |
| 263 | 20240214 | 143200 | 2405892250 | 6410 | 6410 | 6420 | 6410 | 704 |
| 264 | 20240214 | 143100 | 2401378540 | 6410 | 6410 | 6420 | 6410 | 198 |
| 265 | 20240214 | 143000 | 2400108610 | 6410 | 6410 | 6420 | 6400 | 6912 |
| 266 | 20240214 | 142900 | 2355830790 | 6410 | 6420 | 6430 | 6410 | 849 |
| 267 | 20240214 | 142800 | 2350383600 | 6420 | 6430 | 6430 | 6420 | 1133 |
| 268 | 20240214 | 142700 | 2343109690 | 6420 | 6410 | 6420 | 6410 | 372 |
| 269 | 20240214 | 142600 | 2340723820 | 6410 | 6410 | 6420 | 6410 | 394 |
| 270 | 20240214 | 142500 | 2338198180 | 6410 | 6410 | 6420 | 6410 | 177 |
| 271 | 20240214 | 142400 | 2337063540 | 6410 | 6430 | 6430 | 6410 | 818 |
| 272 | 20240214 | 142300 | 2331814730 | 6420 | 6410 | 6430 | 6410 | 963 |
| 273 | 20240214 | 142200 | 2325633250 | 6410 | 6420 | 6420 | 6410 | 687 |
| 274 | 20240214 | 142100 | 2321223960 | 6410 | 6420 | 6420 | 6410 | 3725 |
| 275 | 20240214 | 142000 | 2297321820 | 6430 | 6420 | 6430 | 6420 | 522 |
| 276 | 20240214 | 141900 | 2293970510 | 6420 | 6420 | 6420 | 6410 | 488 |
| 277 | 20240214 | 141800 | 2290839220 | 6410 | 6410 | 6420 | 6410 | 266 |
| 278 | 20240214 | 141700 | 2289134070 | 6420 | 6430 | 6430 | 6410 | 4468 |
| 279 | 20240214 | 141600 | 2260450110 | 6420 | 6440 | 6440 | 6420 | 380 |
| 280 | 20240214 | 141500 | 2258008510 | 6430 | 6430 | 6430 | 6430 | 413 |
| 281 | 20240214 | 141400 | 2255352920 | 6420 | 6430 | 6430 | 6420 | 573 |
| 282 | 20240214 | 141300 | 2251671980 | 6430 | 6420 | 6430 | 6420 | 314 |
| 283 | 20240214 | 141200 | 2249653450 | 6420 | 6430 | 6430 | 6420 | 593 |
| 284 | 20240214 | 141100 | 2245843320 | 6430 | 6430 | 6430 | 6420 | 581 |
| 285 | 20240214 | 141000 | 2242109180 | 6430 | 6430 | 6450 | 6430 | 797 |
| 286 | 20240214 | 140900 | 2236980910 | 6440 | 6430 | 6450 | 6430 | 417 |
| 287 | 20240214 | 140800 | 2234296400 | 6430 | 6430 | 6440 | 6430 | 337 |
| 288 | 20240214 | 140700 | 2232128940 | 6430 | 6430 | 6440 | 6430 | 391 |
| 289 | 20240214 | 140600 | 2229614760 | 6430 | 6430 | 6440 | 6430 | 85 |
| 290 | 20240214 | 140500 | 2229068150 | 6440 | 6420 | 6450 | 6420 | 696 |
| 291 | 20240214 | 140400 | 2224592370 | 6420 | 6430 | 6430 | 6420 | 692 |
| 292 | 20240214 | 140300 | 2220144110 | 6430 | 6430 | 6430 | 6420 | 534 |
| 293 | 20240214 | 140200 | 2216715630 | 6430 | 6430 | 6430 | 6420 | 137 |
| 294 | 20240214 | 140100 | 2215835900 | 6430 | 6430 | 6430 | 6420 | 526 |
| 295 | 20240214 | 140000 | 2212458920 | 6420 | 6420 | 6430 | 6420 | 1219 |
| 296 | 20240214 | 135900 | 2204622920 | 6430 | 6430 | 6430 | 6420 | 392 |
| 297 | 20240214 | 135800 | 2202106190 | 6420 | 6420 | 6430 | 6420 | 306 |
| 298 | 20240214 | 135700 | 2200141120 | 6420 | 6430 | 6430 | 6410 | 7319 |
| 299 | 20240214 | 135600 | 2153152600 | 6430 | 6420 | 6430 | 6420 | 32 |
| 300 | 20240214 | 135500 | 2152946870 | 6420 | 6430 | 6440 | 6420 | 5332 |
| 301 | 20240214 | 135400 | 2118665850 | 6440 | 6430 | 6440 | 6430 | 337 |
| 302 | 20240214 | 135300 | 2116495850 | 6430 | 6430 | 6450 | 6430 | 848 |
| 303 | 20240214 | 135200 | 2111042990 | 6440 | 6440 | 6450 | 6430 | 1860 |
| 304 | 20240214 | 135100 | 2099064620 | 6450 | 6450 | 6460 | 6440 | 1111 |
| 305 | 20240214 | 135000 | 2091901220 | 6450 | 6440 | 6450 | 6440 | 305 |
| 306 | 20240214 | 134900 | 2089935950 | 6440 | 6450 | 6450 | 6440 | 384 |
| 307 | 20240214 | 134800 | 2087462690 | 6440 | 6440 | 6450 | 6430 | 545 |
| 308 | 20240214 | 134700 | 2083952690 | 6440 | 6430 | 6440 | 6430 | 1519 |
| 309 | 20240214 | 134600 | 2074174260 | 6440 | 6430 | 6440 | 6430 | 549 |
| 310 | 20240214 | 134500 | 2070640240 | 6430 | 6430 | 6440 | 6430 | 1114 |
| 311 | 20240214 | 134400 | 2063477130 | 6440 | 6430 | 6440 | 6430 | 366 |
| 312 | 20240214 | 134300 | 2061123700 | 6440 | 6440 | 6450 | 6430 | 448 |
| 313 | 20240214 | 134200 | 2058238950 | 6450 | 6440 | 6450 | 6430 | 345 |
| 314 | 20240214 | 134100 | 2056019750 | 6430 | 6440 | 6440 | 6430 | 1183 |
| 315 | 20240214 | 134000 | 2048403620 | 6440 | 6440 | 6450 | 6430 | 3632 |
| 316 | 20240214 | 133900 | 2025014170 | 6440 | 6440 | 6440 | 6430 | 476 |
| 317 | 20240214 | 133800 | 2021949680 | 6440 | 6440 | 6450 | 6440 | 738 |
| 318 | 20240214 | 133700 | 2017196910 | 6450 | 6450 | 6450 | 6440 | 221 |
| 319 | 20240214 | 133600 | 2015772620 | 6440 | 6450 | 6450 | 6440 | 549 |
| 320 | 20240214 | 133500 | 2012234780 | 6440 | 6440 | 6450 | 6440 | 131 |
| 321 | 20240214 | 133400 | 2011391090 | 6440 | 6440 | 6450 | 6430 | 748 |
| 322 | 20240214 | 133300 | 2006573360 | 6430 | 6440 | 6440 | 6430 | 3161 |
| 323 | 20240214 | 133200 | 1986217420 | 6450 | 6450 | 6450 | 6440 | 426 |
| 324 | 20240214 | 133100 | 1983472900 | 6450 | 6450 | 6450 | 6440 | 321 |
| 325 | 20240214 | 133000 | 1981404330 | 6440 | 6450 | 6460 | 6440 | 248 |
| 326 | 20240214 | 132900 | 1979804980 | 6450 | 6450 | 6460 | 6440 | 244 |
| 327 | 20240214 | 132800 | 1978231740 | 6450 | 6440 | 6450 | 6440 | 222 |
| 328 | 20240214 | 132700 | 1976801750 | 6450 | 6430 | 6450 | 6430 | 278 |
| 329 | 20240214 | 132600 | 1975012820 | 6440 | 6430 | 6450 | 6430 | 453 |
| 330 | 20240214 | 132500 | 1972098890 | 6430 | 6430 | 6440 | 6430 | 313 |
| 331 | 20240214 | 132400 | 1970085270 | 6430 | 6450 | 6450 | 6430 | 180 |
| 332 | 20240214 | 132300 | 1968926710 | 6450 | 6460 | 6460 | 6450 | 31 |
| 333 | 20240214 | 132200 | 1968726710 | 6440 | 6450 | 6450 | 6430 | 401 |
| 334 | 20240214 | 132100 | 1966145440 | 6420 | 6450 | 6450 | 6410 | 2626 |
| 335 | 20240214 | 132000 | 1949287860 | 6420 | 6450 | 6450 | 6420 | 10125 |
| 336 | 20240214 | 131900 | 1884224230 | 6450 | 6460 | 6460 | 6440 | 9597 |
| 337 | 20240214 | 131800 | 1822328270 | 6470 | 6470 | 6480 | 6470 | 306 |
| 338 | 20240214 | 131700 | 1820348390 | 6470 | 6470 | 6480 | 6470 | 249 |
| 339 | 20240214 | 131600 | 1818737310 | 6470 | 6460 | 6470 | 6460 | 571 |
| 340 | 20240214 | 131500 | 1815046920 | 6460 | 6470 | 6470 | 6460 | 4225 |
| 341 | 20240214 | 131400 | 1787722140 | 6470 | 6490 | 6490 | 6470 | 958 |
| 342 | 20240214 | 131300 | 1781520200 | 6490 | 6490 | 6490 | 6480 | 170 |
| 343 | 20240214 | 131200 | 1780418490 | 6480 | 6490 | 6490 | 6480 | 124 |
| 344 | 20240214 | 131100 | 1779614910 | 6480 | 6480 | 6490 | 6480 | 378 |
| 345 | 20240214 | 131000 | 1777165420 | 6480 | 6480 | 6490 | 6480 | 56 |
| 346 | 20240214 | 130900 | 1776802490 | 6480 | 6490 | 6490 | 6480 | 332 |
| 347 | 20240214 | 130800 | 1774651070 | 6470 | 6470 | 6470 | 6470 | 113 |
| 348 | 20240214 | 130700 | 1773919960 | 6470 | 6480 | 6480 | 6470 | 500 |
| 349 | 20240214 | 130600 | 1770680830 | 6480 | 6480 | 6480 | 6480 | 77 |
| 350 | 20240214 | 130500 | 1770181870 | 6480 | 6480 | 6480 | 6480 | 232 |
| 351 | 20240214 | 130400 | 1768678510 | 6480 | 6480 | 6480 | 6480 | 171 |
| 352 | 20240214 | 130300 | 1767570430 | 6480 | 6480 | 6480 | 6480 | 211 |
| 353 | 20240214 | 130200 | 1766203150 | 6480 | 6480 | 6480 | 6480 | 79 |
| 354 | 20240214 | 130100 | 1765691230 | 6490 | 6490 | 6490 | 6480 | 449 |
| 355 | 20240214 | 130000 | 1762777490 | 6490 | 6490 | 6490 | 6490 | 62 |
| 356 | 20240214 | 125900 | 1762375110 | 6490 | 6490 | 6490 | 6490 | 287 |
| 357 | 20240214 | 125800 | 1760512480 | 6490 | 6490 | 6490 | 6490 | 291 |
| 358 | 20240214 | 125700 | 1758623890 | 6490 | 6490 | 6490 | 6490 | 212 |
| 359 | 20240214 | 125600 | 1757248010 | 6490 | 6490 | 6500 | 6490 | 255 |
| 360 | 20240214 | 125500 | 1755593040 | 6490 | 6490 | 6490 | 6490 | 198 |
| 361 | 20240214 | 125400 | 1754308020 | 6490 | 6490 | 6490 | 6490 | 438 |
| 362 | 20240214 | 125300 | 1751465400 | 6490 | 6500 | 6500 | 6490 | 129 |
| 363 | 20240214 | 125200 | 1750628180 | 6500 | 6480 | 6500 | 6480 | 839 |
| 364 | 20240214 | 125100 | 1745177610 | 6480 | 6480 | 6490 | 6480 | 919 |
| 365 | 20240214 | 125000 | 1739214990 | 6490 | 6480 | 6490 | 6480 | 649 |
| 366 | 20240214 | 124900 | 1735005100 | 6480 | 6490 | 6490 | 6480 | 47 |
| 367 | 20240214 | 124800 | 1734700340 | 6480 | 6480 | 6480 | 6480 | 339 |
| 368 | 20240214 | 124700 | 1732503620 | 6480 | 6480 | 6480 | 6480 | 106 |
| 369 | 20240214 | 124600 | 1731816740 | 6480 | 6470 | 6480 | 6470 | 382 |
| 370 | 20240214 | 124500 | 1729343100 | 6480 | 6480 | 6480 | 6470 | 202 |
| 371 | 20240214 | 124400 | 1728034680 | 6470 | 6470 | 6480 | 6470 | 4361 |
| 372 | 20240214 | 124300 | 1699808990 | 6470 | 6480 | 6480 | 6470 | 208 |
| 373 | 20240214 | 124200 | 1698461870 | 6470 | 6470 | 6480 | 6470 | 164 |
| 374 | 20240214 | 124100 | 1697399770 | 6470 | 6470 | 6480 | 6470 | 2156 |
| 375 | 20240214 | 124000 | 1683429120 | 6480 | 6470 | 6480 | 6470 | 2089 |
| 376 | 20240214 | 123900 | 1669895270 | 6470 | 6470 | 6480 | 6470 | 639 |
| 377 | 20240214 | 123800 | 1665755770 | 6470 | 6470 | 6470 | 6470 | 137 |
| 378 | 20240214 | 123700 | 1664869380 | 6470 | 6470 | 6470 | 6460 | 360 |
| 379 | 20240214 | 123600 | 1662540550 | 6480 | 6480 | 6480 | 6480 | 113 |
| 380 | 20240214 | 123500 | 1661808310 | 6470 | 6470 | 6480 | 6470 | 377 |
| 381 | 20240214 | 123400 | 1659368730 | 6470 | 6480 | 6480 | 6470 | 175 |
| 382 | 20240214 | 123300 | 1658236090 | 6490 | 6470 | 6490 | 6470 | 307 |
| 383 | 20240214 | 123200 | 1656246600 | 6480 | 6490 | 6490 | 6470 | 1656 |
| 384 | 20240214 | 123100 | 1645507750 | 6490 | 6480 | 6490 | 6480 | 225 |
| 385 | 20240214 | 123000 | 1644047700 | 6480 | 6480 | 6500 | 6480 | 311 |
| 386 | 20240214 | 122900 | 1642032020 | 6490 | 6490 | 6490 | 6480 | 210 |
| 387 | 20240214 | 122800 | 1640669530 | 6480 | 6480 | 6480 | 6480 | 110 |
| 388 | 20240214 | 122700 | 1639956730 | 6460 | 6490 | 6500 | 6450 | 5443 |
| 389 | 20240214 | 122600 | 1604732990 | 6490 | 6500 | 6500 | 6470 | 5461 |
| 390 | 20240214 | 122500 | 1569240100 | 6500 | 6480 | 6500 | 6470 | 7363 |
| 391 | 20240214 | 122400 | 1521393670 | 6470 | 6460 | 6470 | 6460 | 1361 |
| 392 | 20240214 | 122300 | 1512590810 | 6460 | 6460 | 6460 | 6460 | 644 |
| 393 | 20240214 | 122200 | 1508430570 | 6460 | 6460 | 6460 | 6460 | 851 |
| 394 | 20240214 | 122100 | 1502933110 | 6460 | 6460 | 6460 | 6460 | 220 |
| 395 | 20240214 | 122000 | 1501511910 | 6460 | 6460 | 6470 | 6460 | 923 |
| 396 | 20240214 | 121900 | 1495548900 | 6470 | 6470 | 6470 | 6470 | 257 |
| 397 | 20240214 | 121800 | 1493886110 | 6470 | 6470 | 6480 | 6470 | 290 |
| 398 | 20240214 | 121700 | 1492007270 | 6470 | 6470 | 6470 | 6470 | 226 |
| 399 | 20240214 | 121600 | 1490545050 | 6470 | 6480 | 6480 | 6470 | 1651 |
| 400 | 20240214 | 121500 | 1479847010 | 6480 | 6480 | 6480 | 6470 | 271 |
| 401 | 20240214 | 121400 | 1478091640 | 6470 | 6480 | 6480 | 6470 | 143 |
| 402 | 20240214 | 121300 | 1477165350 | 6480 | 6490 | 6490 | 6470 | 273 |
| 403 | 20240214 | 121200 | 1475396780 | 6490 | 6470 | 6490 | 6470 | 869 |
| 404 | 20240214 | 121100 | 1469762190 | 6470 | 6470 | 6470 | 6460 | 827 |
| 405 | 20240214 | 121000 | 1464411900 | 6490 | 6460 | 6490 | 6460 | 1662 |
| 406 | 20240214 | 120900 | 1453627760 | 6490 | 6460 | 6490 | 6460 | 1861 |
| 407 | 20240214 | 120800 | 1441559720 | 6460 | 6460 | 6480 | 6450 | 928 |
| 408 | 20240214 | 120700 | 1435553210 | 6460 | 6450 | 6460 | 6440 | 1153 |
| 409 | 20240214 | 120600 | 1428108520 | 6450 | 6450 | 6460 | 6440 | 182 |
| 410 | 20240214 | 120500 | 1426934770 | 6450 | 6430 | 6450 | 6430 | 462 |
| 411 | 20240214 | 120400 | 1423959230 | 6430 | 6430 | 6440 | 6430 | 277 |
| 412 | 20240214 | 120300 | 1422177340 | 6430 | 6440 | 6440 | 6430 | 351 |
| 413 | 20240214 | 120200 | 1419919630 | 6430 | 6440 | 6440 | 6430 | 300 |
| 414 | 20240214 | 120100 | 1417988340 | 6440 | 6440 | 6440 | 6440 | 46 |
| 415 | 20240214 | 120000 | 1417692100 | 6430 | 6430 | 6430 | 6430 | 313 |
| 416 | 20240214 | 115900 | 1415679510 | 6430 | 6440 | 6440 | 6430 | 52 |
| 417 | 20240214 | 115800 | 1415345000 | 6430 | 6440 | 6440 | 6430 | 345 |
| 418 | 20240214 | 115700 | 1413124960 | 6440 | 6440 | 6440 | 6430 | 866 |
| 419 | 20240214 | 115600 | 1407549010 | 6440 | 6440 | 6440 | 6430 | 349 |
| 420 | 20240214 | 115500 | 1405303320 | 6440 | 6440 | 6440 | 6430 | 243 |
| 421 | 20240214 | 115400 | 1403739660 | 6450 | 6450 | 6450 | 6430 | 246 |
| 422 | 20240214 | 115300 | 1402156260 | 6450 | 6440 | 6450 | 6440 | 58 |
| 423 | 20240214 | 115200 | 1401782730 | 6430 | 6430 | 6450 | 6430 | 239 |
| 424 | 20240214 | 115100 | 1400244550 | 6430 | 6450 | 6450 | 6430 | 2187 |
| 425 | 20240214 | 115000 | 1386161120 | 6440 | 6450 | 6460 | 6440 | 257 |
| 426 | 20240214 | 114900 | 1384503590 | 6450 | 6450 | 6450 | 6440 | 2110 |
| 427 | 20240214 | 114800 | 1370900540 | 6450 | 6450 | 6450 | 6440 | 686 |
| 428 | 20240214 | 114700 | 1366476770 | 6450 | 6450 | 6450 | 6440 | 215 |
| 429 | 20240214 | 114600 | 1365091260 | 6440 | 6440 | 6440 | 6440 | 100 |
| 430 | 20240214 | 114500 | 1364447260 | 6440 | 6450 | 6450 | 6440 | 330 |
| 431 | 20240214 | 114400 | 1362321910 | 6450 | 6450 | 6450 | 6430 | 3167 |
| 432 | 20240214 | 114300 | 1341921280 | 6450 | 6450 | 6450 | 6450 | 69 |
| 433 | 20240214 | 114200 | 1341476230 | 6450 | 6450 | 6460 | 6450 | 160 |
| 434 | 20240214 | 114100 | 1340443560 | 6440 | 6450 | 6460 | 6440 | 297 |
| 435 | 20240214 | 114000 | 1338525310 | 6450 | 6470 | 6470 | 6450 | 2633 |
| 436 | 20240214 | 113900 | 1321542140 | 6480 | 6460 | 6480 | 6460 | 729 |
| 437 | 20240214 | 113800 | 1316826920 | 6460 | 6460 | 6480 | 6460 | 239 |
| 438 | 20240214 | 113700 | 1315281420 | 6450 | 6450 | 6450 | 6450 | 122 |
| 439 | 20240214 | 113600 | 1314494520 | 6450 | 6460 | 6470 | 6450 | 870 |
| 440 | 20240214 | 113500 | 1308873040 | 6440 | 6440 | 6460 | 6440 | 177 |
| 441 | 20240214 | 113400 | 1307731380 | 6450 | 6460 | 6460 | 6440 | 1392 |
| 442 | 20240214 | 113300 | 1298751590 | 6460 | 6460 | 6460 | 6460 | 99 |
| 443 | 20240214 | 113200 | 1298112050 | 6460 | 6470 | 6470 | 6460 | 162 |
| 444 | 20240214 | 113100 | 1297064150 | 6470 | 6470 | 6470 | 6470 | 959 |
| 445 | 20240214 | 113000 | 1290859420 | 6470 | 6470 | 6470 | 6470 | 480 |
| 446 | 20240214 | 112900 | 1287753820 | 6470 | 6480 | 6480 | 6470 | 148 |
| 447 | 20240214 | 112800 | 1286795240 | 6480 | 6470 | 6480 | 6470 | 320 |
| 448 | 20240214 | 112700 | 1284722920 | 6470 | 6480 | 6480 | 6470 | 281 |
| 449 | 20240214 | 112600 | 1282904350 | 6470 | 6470 | 6470 | 6470 | 113 |
| 450 | 20240214 | 112500 | 1282173240 | 6470 | 6470 | 6480 | 6470 | 260 |
| 451 | 20240214 | 112400 | 1280490470 | 6470 | 6470 | 6470 | 6470 | 81 |
| 452 | 20240214 | 112300 | 1279966400 | 6470 | 6470 | 6480 | 6470 | 336 |
| 453 | 20240214 | 112200 | 1277791900 | 6480 | 6470 | 6480 | 6460 | 382 |
| 454 | 20240214 | 112100 | 1275317300 | 6480 | 6470 | 6480 | 6460 | 262 |
| 455 | 20240214 | 112000 | 1273623410 | 6470 | 6460 | 6470 | 6460 | 279 |
| 456 | 20240214 | 111900 | 1271819490 | 6470 | 6460 | 6470 | 6460 | 215 |
| 457 | 20240214 | 111800 | 1270429550 | 6460 | 6460 | 6470 | 6460 | 54 |
| 458 | 20240214 | 111700 | 1270080620 | 6470 | 6450 | 6470 | 6450 | 349 |
| 459 | 20240214 | 111600 | 1267825300 | 6450 | 6470 | 6470 | 6450 | 229 |
| 460 | 20240214 | 111500 | 1266345690 | 6470 | 6450 | 6470 | 6450 | 201 |
| 461 | 20240214 | 111400 | 1265047020 | 6450 | 6450 | 6470 | 6450 | 334 |
| 462 | 20240214 | 111300 | 1262888760 | 6450 | 6440 | 6450 | 6430 | 1660 |
| 463 | 20240214 | 111200 | 1252212010 | 6440 | 6440 | 6450 | 6440 | 234 |
| 464 | 20240214 | 111100 | 1250704100 | 6430 | 6440 | 6440 | 6430 | 2579 |
| 465 | 20240214 | 111000 | 1234096120 | 6440 | 6440 | 6450 | 6440 | 345 |
| 466 | 20240214 | 110900 | 1231871930 | 6450 | 6450 | 6460 | 6450 | 2165 |
| 467 | 20240214 | 110800 | 1217907570 | 6440 | 6460 | 6470 | 6440 | 271 |
| 468 | 20240214 | 110700 | 1216159660 | 6440 | 6450 | 6450 | 6440 | 425 |
| 469 | 20240214 | 110600 | 1213419660 | 6460 | 6460 | 6470 | 6430 | 3373 |
| 470 | 20240214 | 110500 | 1191663820 | 6460 | 6470 | 6470 | 6450 | 2094 |
| 471 | 20240214 | 110400 | 1178143540 | 6470 | 6480 | 6480 | 6460 | 2750 |
| 472 | 20240214 | 110300 | 1160334780 | 6480 | 6490 | 6490 | 6480 | 778 |
| 473 | 20240214 | 110200 | 1155290140 | 6490 | 6480 | 6490 | 6480 | 637 |
| 474 | 20240214 | 110100 | 1151156300 | 6490 | 6490 | 6490 | 6480 | 2727 |
| 475 | 20240214 | 110000 | 1133478070 | 6480 | 6480 | 6480 | 6470 | 2158 |
| 476 | 20240214 | 105900 | 1119494560 | 6480 | 6490 | 6490 | 6480 | 495 |
| 477 | 20240214 | 105800 | 1116283280 | 6490 | 6490 | 6490 | 6480 | 223 |
| 478 | 20240214 | 105700 | 1114836570 | 6490 | 6490 | 6500 | 6480 | 620 |
| 479 | 20240214 | 105600 | 1110812920 | 6500 | 6500 | 6510 | 6500 | 208 |
| 480 | 20240214 | 105500 | 1109460900 | 6500 | 6510 | 6510 | 6500 | 1391 |
| 481 | 20240214 | 105400 | 1100417650 | 6510 | 6500 | 6520 | 6500 | 298 |
| 482 | 20240214 | 105300 | 1098478410 | 6490 | 6500 | 6510 | 6490 | 1070 |
| 483 | 20240214 | 105200 | 1091517170 | 6490 | 6500 | 6500 | 6490 | 347 |
| 484 | 20240214 | 105100 | 1089263440 | 6510 | 6510 | 6510 | 6510 | 309 |
| 485 | 20240214 | 105000 | 1087251850 | 6510 | 6510 | 6510 | 6500 | 152 |
| 486 | 20240214 | 104900 | 1086262850 | 6510 | 6510 | 6510 | 6500 | 1249 |
| 487 | 20240214 | 104800 | 1078143300 | 6510 | 6500 | 6510 | 6490 | 912 |
| 488 | 20240214 | 104700 | 1072214600 | 6520 | 6510 | 6520 | 6490 | 522 |
| 489 | 20240214 | 104600 | 1068820160 | 6520 | 6520 | 6530 | 6510 | 585 |
| 490 | 20240214 | 104500 | 1065004890 | 6510 | 6500 | 6520 | 6500 | 363 |
| 491 | 20240214 | 104400 | 1062643110 | 6510 | 6500 | 6530 | 6500 | 373 |
| 492 | 20240214 | 104300 | 1060214530 | 6530 | 6520 | 6530 | 6490 | 5299 |
| 493 | 20240214 | 104200 | 1025765840 | 6500 | 6520 | 6520 | 6500 | 472 |
| 494 | 20240214 | 104100 | 1022690380 | 6520 | 6520 | 6520 | 6510 | 248 |
| 495 | 20240214 | 104000 | 1021073590 | 6510 | 6520 | 6530 | 6510 | 440 |
| 496 | 20240214 | 103900 | 1018202930 | 6510 | 6520 | 6520 | 6510 | 263 |
| 497 | 20240214 | 103800 | 1016488600 | 6510 | 6510 | 6520 | 6510 | 1284 |
| 498 | 20240214 | 103700 | 1008119200 | 6500 | 6520 | 6520 | 6500 | 351 |
| 499 | 20240214 | 103600 | 1005832510 | 6520 | 6510 | 6520 | 6510 | 160 |
| 500 | 20240214 | 103500 | 1004790520 | 6520 | 6520 | 6520 | 6510 | 353 |
| 501 | 20240214 | 103400 | 1002490640 | 6520 | 6510 | 6530 | 6510 | 1240 |
| 502 | 20240214 | 103300 | 994406220 | 6510 | 6490 | 6510 | 6490 | 694 |
| 503 | 20240214 | 103200 | 989898600 | 6500 | 6510 | 6510 | 6490 | 3236 |
| 504 | 20240214 | 103100 | 968862950 | 6510 | 6500 | 6520 | 6500 | 839 |
| 505 | 20240214 | 103000 | 963396930 | 6500 | 6510 | 6510 | 6500 | 1084 |
| 506 | 20240214 | 102900 | 956347130 | 6510 | 6520 | 6520 | 6510 | 637 |
| 507 | 20240214 | 102800 | 952196970 | 6510 | 6510 | 6510 | 6510 | 174 |
| 508 | 20240214 | 102700 | 951064230 | 6520 | 6510 | 6520 | 6510 | 1478 |
| 509 | 20240214 | 102600 | 941428530 | 6520 | 6510 | 6520 | 6510 | 668 |
| 510 | 20240214 | 102500 | 937074700 | 6520 | 6510 | 6530 | 6500 | 6918 |
| 511 | 20240214 | 102400 | 892020210 | 6500 | 6520 | 6520 | 6500 | 1160 |
| 512 | 20240214 | 102300 | 884466540 | 6520 | 6520 | 6530 | 6510 | 2154 |
| 513 | 20240214 | 102200 | 870407510 | 6520 | 6520 | 6530 | 6510 | 2979 |
| 514 | 20240214 | 102100 | 850980590 | 6520 | 6510 | 6520 | 6510 | 2670 |
| 515 | 20240214 | 102000 | 833598520 | 6510 | 6500 | 6510 | 6500 | 743 |
| 516 | 20240214 | 101900 | 828769000 | 6490 | 6480 | 6500 | 6480 | 1873 |
| 517 | 20240214 | 101800 | 816614660 | 6490 | 6480 | 6490 | 6470 | 1125 |
| 518 | 20240214 | 101700 | 809321260 | 6470 | 6460 | 6480 | 6460 | 2522 |
| 519 | 20240214 | 101600 | 792997970 | 6460 | 6470 | 6470 | 6450 | 413 |
| 520 | 20240214 | 101500 | 790329780 | 6470 | 6460 | 6470 | 6450 | 1054 |
| 521 | 20240214 | 101400 | 783516370 | 6450 | 6440 | 6450 | 6430 | 2714 |
| 522 | 20240214 | 101300 | 766055240 | 6450 | 6450 | 6450 | 6440 | 304 |
| 523 | 20240214 | 101200 | 764096910 | 6450 | 6430 | 6450 | 6420 | 307 |
| 524 | 20240214 | 101100 | 762120660 | 6420 | 6430 | 6430 | 6420 | 517 |
| 525 | 20240214 | 101000 | 758796660 | 6430 | 6410 | 6440 | 6400 | 477 |
| 526 | 20240214 | 100900 | 755732050 | 6420 | 6400 | 6420 | 6400 | 413 |
| 527 | 20240214 | 100800 | 753085480 | 6390 | 6400 | 6400 | 6380 | 242 |
| 528 | 20240214 | 100700 | 751540000 | 6400 | 6400 | 6400 | 6360 | 7161 |
| 529 | 20240214 | 100600 | 705911430 | 6410 | 6380 | 6410 | 6380 | 299 |
| 530 | 20240214 | 100500 | 703999340 | 6380 | 6390 | 6410 | 6370 | 6348 |
| 531 | 20240214 | 100400 | 663521990 | 6400 | 6400 | 6400 | 6380 | 2737 |
| 532 | 20240214 | 100300 | 646055750 | 6390 | 6380 | 6400 | 6380 | 2925 |
| 533 | 20240214 | 100200 | 627388960 | 6390 | 6400 | 6400 | 6390 | 1551 |
| 534 | 20240214 | 100100 | 617477880 | 6400 | 6410 | 6420 | 6380 | 1696 |
| 535 | 20240214 | 100000 | 606629920 | 6420 | 6400 | 6420 | 6390 | 395 |
| 536 | 20240214 | 095900 | 604101530 | 6400 | 6400 | 6410 | 6390 | 800 |
| 537 | 20240214 | 095800 | 598981920 | 6400 | 6400 | 6410 | 6380 | 695 |
| 538 | 20240214 | 095700 | 594544410 | 6400 | 6390 | 6400 | 6380 | 2228 |
| 539 | 20240214 | 095600 | 580306640 | 6410 | 6400 | 6410 | 6390 | 172 |
| 540 | 20240214 | 095500 | 579206720 | 6400 | 6400 | 6410 | 6390 | 508 |
| 541 | 20240214 | 095400 | 575956590 | 6420 | 6380 | 6420 | 6380 | 1106 |
| 542 | 20240214 | 095300 | 568871630 | 6390 | 6370 | 6390 | 6370 | 445 |
| 543 | 20240214 | 095200 | 566033650 | 6380 | 6380 | 6390 | 6370 | 356 |
| 544 | 20240214 | 095100 | 563762720 | 6370 | 6380 | 6390 | 6370 | 740 |
| 545 | 20240214 | 095000 | 559044670 | 6380 | 6370 | 6390 | 6370 | 3057 |
| 546 | 20240214 | 094900 | 539540880 | 6370 | 6390 | 6390 | 6370 | 745 |
| 547 | 20240214 | 094800 | 534792540 | 6370 | 6390 | 6390 | 6370 | 302 |
| 548 | 20240214 | 094700 | 532866370 | 6370 | 6390 | 6390 | 6360 | 6200 |
| 549 | 20240214 | 094600 | 493342560 | 6390 | 6400 | 6400 | 6380 | 1488 |
| 550 | 20240214 | 094500 | 483832130 | 6400 | 6410 | 6410 | 6400 | 2201 |
| 551 | 20240214 | 094400 | 469744610 | 6410 | 6420 | 6430 | 6410 | 4891 |
| 552 | 20240214 | 094300 | 438345200 | 6430 | 6430 | 6430 | 6420 | 761 |
| 553 | 20240214 | 094200 | 433454000 | 6420 | 6420 | 6430 | 6410 | 434 |
| 554 | 20240214 | 094100 | 430667460 | 6410 | 6410 | 6420 | 6410 | 550 |
| 555 | 20240214 | 094000 | 427140310 | 6420 | 6430 | 6430 | 6410 | 2056 |
| 556 | 20240214 | 093900 | 413930190 | 6430 | 6450 | 6450 | 6430 | 335 |
| 557 | 20240214 | 093800 | 411773650 | 6460 | 6440 | 6460 | 6430 | 398 |
| 558 | 20240214 | 093700 | 409206610 | 6430 | 6440 | 6450 | 6430 | 416 |
| 559 | 20240214 | 093600 | 406527630 | 6450 | 6430 | 6450 | 6430 | 700 |
| 560 | 20240214 | 093500 | 402020670 | 6430 | 6440 | 6440 | 6430 | 888 |
| 561 | 20240214 | 093400 | 396310770 | 6430 | 6440 | 6450 | 6430 | 320 |
| 562 | 20240214 | 093300 | 394250130 | 6450 | 6460 | 6460 | 6430 | 1447 |
| 563 | 20240214 | 093200 | 384945460 | 6430 | 6450 | 6460 | 6430 | 771 |
| 564 | 20240214 | 093100 | 379983400 | 6450 | 6440 | 6450 | 6430 | 341 |
| 565 | 20240214 | 093000 | 377789990 | 6440 | 6450 | 6450 | 6440 | 1096 |
| 566 | 20240214 | 092900 | 370731120 | 6460 | 6440 | 6460 | 6420 | 560 |
| 567 | 20240214 | 092800 | 367120830 | 6430 | 6470 | 6470 | 6420 | 767 |
| 568 | 20240214 | 092700 | 362187680 | 6480 | 6460 | 6480 | 6430 | 1435 |
| 569 | 20240214 | 092600 | 352940320 | 6470 | 6480 | 6480 | 6440 | 4832 |
| 570 | 20240214 | 092500 | 321739150 | 6490 | 6490 | 6490 | 6480 | 215 |
| 571 | 20240214 | 092400 | 320345910 | 6480 | 6490 | 6490 | 6470 | 219 |
| 572 | 20240214 | 092300 | 318926800 | 6470 | 6480 | 6480 | 6470 | 30 |
| 573 | 20240214 | 092200 | 318732520 | 6490 | 6500 | 6500 | 6480 | 1245 |
| 574 | 20240214 | 092100 | 310656290 | 6480 | 6500 | 6520 | 6480 | 1226 |
| 575 | 20240214 | 092000 | 302699030 | 6500 | 6540 | 6540 | 6500 | 2052 |
| 576 | 20240214 | 091900 | 289353340 | 6520 | 6550 | 6550 | 6520 | 39 |
| 577 | 20240214 | 091800 | 289098650 | 6530 | 6540 | 6560 | 6520 | 1238 |
| 578 | 20240214 | 091700 | 281014270 | 6540 | 6530 | 6540 | 6530 | 3418 |
| 579 | 20240214 | 091600 | 258694670 | 6530 | 6520 | 6530 | 6520 | 95 |
| 580 | 20240214 | 091500 | 258074340 | 6530 | 6520 | 6530 | 6510 | 714 |
| 581 | 20240214 | 091400 | 253420970 | 6530 | 6540 | 6540 | 6520 | 187 |
| 582 | 20240214 | 091300 | 252200580 | 6560 | 6550 | 6560 | 6530 | 273 |
| 583 | 20240214 | 091200 | 250412050 | 6530 | 6550 | 6560 | 6530 | 113 |
| 584 | 20240214 | 091100 | 249672890 | 6550 | 6550 | 6550 | 6520 | 518 |
| 585 | 20240214 | 091000 | 246280050 | 6550 | 6540 | 6550 | 6530 | 7134 |
| 586 | 20240214 | 090900 | 199693240 | 6540 | 6570 | 6570 | 6540 | 2121 |
| 587 | 20240214 | 090800 | 185818780 | 6580 | 6550 | 6580 | 6550 | 2463 |
| 588 | 20240214 | 090700 | 169647720 | 6550 | 6540 | 6550 | 6540 | 274 |
| 589 | 20240214 | 090600 | 167853420 | 6530 | 6530 | 6530 | 6530 | 4 |
| 590 | 20240214 | 090500 | 167827300 | 6530 | 6530 | 6530 | 6530 | 5 |
| 591 | 20240214 | 090400 | 167794650 | 6520 | 6550 | 6550 | 6510 | 5673 |
| 592 | 20240214 | 090300 | 130680360 | 6560 | 6570 | 6590 | 6560 | 4092 |
| 593 | 20240214 | 090200 | 103769910 | 6540 | 6480 | 6560 | 6480 | 6682 |
| 594 | 20240214 | 090100 | 60165200 | 6460 | 6410 | 6480 | 6410 | 1018 |
| 595 | 20240214 | 090000 | 53603470 | 6450 | 6480 | 6480 | 6370 | 8291 |