30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 185900 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 6817 |
| 3 | 20240216 | 185800 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 4 | 20240216 | 185700 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 5 | 20240216 | 185600 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 6 | 20240216 | 185500 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 7 | 20240216 | 185400 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 8 | 20240216 | 185300 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 9 | 20240216 | 185200 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 10 | 20240216 | 185100 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 11 | 20240216 | 185000 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 12 | 20240216 | 184900 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 13 | 20240216 | 184800 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 14 | 20240216 | 184700 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 15 | 20240216 | 184600 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 16 | 20240216 | 184500 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 17 | 20240216 | 184400 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 18 | 20240216 | 184300 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 19 | 20240216 | 184200 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 20 | 20240216 | 184100 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 21 | 20240216 | 184000 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 22 | 20240216 | 183900 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 23 | 20240216 | 183800 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 24 | 20240216 | 183700 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 25 | 20240216 | 183600 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 26 | 20240216 | 183500 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 27 | 20240216 | 183400 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 28 | 20240216 | 183300 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 29 | 20240216 | 183200 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 30 | 20240216 | 183100 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 31 | 20240216 | 183000 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 32 | 20240216 | 182900 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 6817 |
| 33 | 20240216 | 182800 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 34 | 20240216 | 182700 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 35 | 20240216 | 182600 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 36 | 20240216 | 182500 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 37 | 20240216 | 182400 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 38 | 20240216 | 182300 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 39 | 20240216 | 182200 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 40 | 20240216 | 182100 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 41 | 20240216 | 182000 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 42 | 20240216 | 181900 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 43 | 20240216 | 181800 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 44 | 20240216 | 181700 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 45 | 20240216 | 181600 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 46 | 20240216 | 181500 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 47 | 20240216 | 181400 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 48 | 20240216 | 181300 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 49 | 20240216 | 181200 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 50 | 20240216 | 181100 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 51 | 20240216 | 181000 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 52 | 20240216 | 180900 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 53 | 20240216 | 180800 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 54 | 20240216 | 180700 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 55 | 20240216 | 180600 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 56 | 20240216 | 180500 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 57 | 20240216 | 180400 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 58 | 20240216 | 180300 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 59 | 20240216 | 180200 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 60 | 20240216 | 180100 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 61 | 20240216 | 180000 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 62 | 20240216 | 175900 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 6817 |
| 63 | 20240216 | 175800 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 64 | 20240216 | 175700 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 65 | 20240216 | 175600 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 66 | 20240216 | 175500 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 67 | 20240216 | 175400 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 68 | 20240216 | 175300 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 69 | 20240216 | 175200 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 70 | 20240216 | 175100 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 71 | 20240216 | 175000 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 72 | 20240216 | 174900 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 73 | 20240216 | 174800 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 74 | 20240216 | 174700 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 75 | 20240216 | 174600 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 76 | 20240216 | 174500 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 77 | 20240216 | 174400 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 78 | 20240216 | 174300 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 79 | 20240216 | 174200 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 80 | 20240216 | 174100 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 81 | 20240216 | 174000 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 82 | 20240216 | 173900 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 83 | 20240216 | 173800 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 84 | 20240216 | 173700 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 85 | 20240216 | 173600 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 86 | 20240216 | 173500 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 87 | 20240216 | 173400 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 88 | 20240216 | 173300 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 89 | 20240216 | 173200 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 90 | 20240216 | 173100 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 91 | 20240216 | 173000 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 92 | 20240216 | 172900 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 6817 |
| 93 | 20240216 | 172800 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 94 | 20240216 | 172700 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 95 | 20240216 | 172600 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 96 | 20240216 | 172500 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 97 | 20240216 | 172400 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 98 | 20240216 | 172300 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 99 | 20240216 | 172200 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 100 | 20240216 | 172100 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 101 | 20240216 | 172000 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 102 | 20240216 | 171900 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 103 | 20240216 | 171800 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 104 | 20240216 | 171700 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 105 | 20240216 | 171600 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 106 | 20240216 | 171500 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 107 | 20240216 | 171400 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 108 | 20240216 | 171300 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 109 | 20240216 | 171200 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 110 | 20240216 | 171100 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 111 | 20240216 | 171000 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 112 | 20240216 | 170900 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 113 | 20240216 | 170800 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 114 | 20240216 | 170700 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 115 | 20240216 | 170600 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 116 | 20240216 | 170500 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 117 | 20240216 | 170400 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 118 | 20240216 | 170300 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 119 | 20240216 | 170200 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 120 | 20240216 | 170100 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 121 | 20240216 | 170000 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 122 | 20240216 | 165900 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 6817 |
| 123 | 20240216 | 165800 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 124 | 20240216 | 165700 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 125 | 20240216 | 165600 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 126 | 20240216 | 165500 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 127 | 20240216 | 165400 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 128 | 20240216 | 165300 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 129 | 20240216 | 165200 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 130 | 20240216 | 165100 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 131 | 20240216 | 165000 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 132 | 20240216 | 164900 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 133 | 20240216 | 164800 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 134 | 20240216 | 164700 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 135 | 20240216 | 164600 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 136 | 20240216 | 164500 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 137 | 20240216 | 164400 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 138 | 20240216 | 164300 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 139 | 20240216 | 164200 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 140 | 20240216 | 164100 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 141 | 20240216 | 164000 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 142 | 20240216 | 163900 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 143 | 20240216 | 163800 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 144 | 20240216 | 163700 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 145 | 20240216 | 163600 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 146 | 20240216 | 163500 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 147 | 20240216 | 163400 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 148 | 20240216 | 163300 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 149 | 20240216 | 163200 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 150 | 20240216 | 163100 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 151 | 20240216 | 163000 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 152 | 20240216 | 162900 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 6817 |
| 153 | 20240216 | 162800 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 154 | 20240216 | 162700 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 155 | 20240216 | 162600 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 156 | 20240216 | 162500 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 157 | 20240216 | 162400 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 158 | 20240216 | 162300 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 159 | 20240216 | 162200 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 160 | 20240216 | 162100 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 161 | 20240216 | 162000 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 162 | 20240216 | 161900 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 163 | 20240216 | 161800 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 164 | 20240216 | 161700 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 165 | 20240216 | 161600 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 166 | 20240216 | 161500 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 167 | 20240216 | 161400 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 168 | 20240216 | 161300 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 169 | 20240216 | 161200 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 170 | 20240216 | 161100 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 171 | 20240216 | 161000 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 172 | 20240216 | 160900 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 173 | 20240216 | 160800 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 174 | 20240216 | 160700 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 175 | 20240216 | 160600 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 176 | 20240216 | 160500 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 177 | 20240216 | 160400 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 178 | 20240216 | 160300 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 179 | 20240216 | 160200 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 180 | 20240216 | 160100 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 181 | 20240216 | 160000 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 182 | 20240216 | 155900 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 6817 |
| 183 | 20240216 | 155800 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 184 | 20240216 | 155700 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 185 | 20240216 | 155600 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 186 | 20240216 | 155500 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 187 | 20240216 | 155400 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 188 | 20240216 | 155300 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 189 | 20240216 | 155200 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 190 | 20240216 | 155100 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 191 | 20240216 | 155000 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 192 | 20240216 | 154900 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 193 | 20240216 | 154800 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 194 | 20240216 | 154700 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 195 | 20240216 | 154600 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 196 | 20240216 | 154500 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 197 | 20240216 | 154400 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 198 | 20240216 | 154300 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 199 | 20240216 | 154200 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 200 | 20240216 | 154100 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 201 | 20240216 | 154000 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 202 | 20240216 | 153900 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 203 | 20240216 | 153800 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 204 | 20240216 | 153700 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 205 | 20240216 | 153600 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 206 | 20240216 | 153500 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 207 | 20240216 | 153400 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 208 | 20240216 | 153300 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 209 | 20240216 | 153200 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 210 | 20240216 | 153100 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 211 | 20240216 | 153000 | 3194794500 | 6250 | 6250 | 6250 | 6250 | 6817 |
| 212 | 20240216 | 152900 | 3152188250 | 6250 | 6250 | 6250 | 6250 | 0 |
| 213 | 20240216 | 152800 | 3152188250 | 6250 | 6250 | 6250 | 6250 | 0 |
| 214 | 20240216 | 152700 | 3152188250 | 6250 | 6250 | 6250 | 6250 | 0 |
| 215 | 20240216 | 152600 | 3152188250 | 6250 | 6250 | 6250 | 6250 | 0 |
| 216 | 20240216 | 152500 | 3152188250 | 6250 | 6250 | 6250 | 6250 | 0 |
| 217 | 20240216 | 152400 | 3152188250 | 6250 | 6250 | 6250 | 6250 | 0 |
| 218 | 20240216 | 152300 | 3152188250 | 6250 | 6250 | 6250 | 6250 | 0 |
| 219 | 20240216 | 152200 | 3152188250 | 6250 | 6250 | 6250 | 6250 | 0 |
| 220 | 20240216 | 152100 | 3152188250 | 6250 | 6250 | 6250 | 6250 | 0 |
| 221 | 20240216 | 152000 | 3152188250 | 6250 | 6250 | 6250 | 6250 | 0 |
| 222 | 20240216 | 151900 | 3152188250 | 6250 | 6230 | 6250 | 6220 | 1380 |
| 223 | 20240216 | 151800 | 3143584920 | 6250 | 6220 | 6250 | 6220 | 3999 |
| 224 | 20240216 | 151700 | 3118681280 | 6220 | 6240 | 6260 | 6210 | 12452 |
| 225 | 20240216 | 151600 | 3041195630 | 6240 | 6240 | 6240 | 6240 | 472 |
| 226 | 20240216 | 151500 | 3038250350 | 6250 | 6240 | 6250 | 6240 | 136 |
| 227 | 20240216 | 151400 | 3037400750 | 6240 | 6240 | 6240 | 6240 | 10 |
| 228 | 20240216 | 151300 | 3037338350 | 6250 | 6250 | 6260 | 6240 | 2481 |
| 229 | 20240216 | 151200 | 3021844060 | 6250 | 6240 | 6250 | 6240 | 32 |
| 230 | 20240216 | 151100 | 3021644180 | 6240 | 6250 | 6250 | 6240 | 72 |
| 231 | 20240216 | 151000 | 3021194870 | 6250 | 6260 | 6260 | 6250 | 6 |
| 232 | 20240216 | 150900 | 3021157360 | 6240 | 6240 | 6240 | 6240 | 1545 |
| 233 | 20240216 | 150800 | 3011516560 | 6260 | 6240 | 6260 | 6240 | 306 |
| 234 | 20240216 | 150700 | 3009604080 | 6260 | 6230 | 6260 | 6230 | 159 |
| 235 | 20240216 | 150600 | 3008613390 | 6230 | 6230 | 6250 | 6230 | 14893 |
| 236 | 20240216 | 150500 | 2915643500 | 6230 | 6230 | 6230 | 6230 | 1105 |
| 237 | 20240216 | 150400 | 2908759350 | 6230 | 6230 | 6230 | 6230 | 2107 |
| 238 | 20240216 | 150300 | 2895632740 | 6240 | 6230 | 6240 | 6230 | 445 |
| 239 | 20240216 | 150200 | 2892859850 | 6230 | 6230 | 6230 | 6230 | 2774 |
| 240 | 20240216 | 150100 | 2875577830 | 6230 | 6230 | 6240 | 6230 | 391 |
| 241 | 20240216 | 150000 | 2873141890 | 6230 | 6240 | 6240 | 6230 | 2488 |
| 242 | 20240216 | 145900 | 2857632550 | 6240 | 6250 | 6250 | 6240 | 1556 |
| 243 | 20240216 | 145800 | 2847913210 | 6240 | 6240 | 6250 | 6240 | 480 |
| 244 | 20240216 | 145700 | 2844913410 | 6240 | 6240 | 6240 | 6240 | 45 |
| 245 | 20240216 | 145600 | 2844632610 | 6240 | 6240 | 6240 | 6240 | 5 |
| 246 | 20240216 | 145500 | 2844601410 | 6240 | 6240 | 6240 | 6240 | 10 |
| 247 | 20240216 | 145400 | 2844539010 | 6240 | 6240 | 6250 | 6240 | 105 |
| 248 | 20240216 | 145300 | 2843883610 | 6260 | 6250 | 6260 | 6250 | 12 |
| 249 | 20240216 | 145200 | 2843808530 | 6250 | 6240 | 6250 | 6230 | 19131 |
| 250 | 20240216 | 145100 | 2724436060 | 6240 | 6240 | 6240 | 6240 | 10 |
| 251 | 20240216 | 145000 | 2724373660 | 6240 | 6250 | 6250 | 6240 | 720 |
| 252 | 20240216 | 144900 | 2719879860 | 6250 | 6250 | 6250 | 6250 | 515 |
| 253 | 20240216 | 144800 | 2716661110 | 6250 | 6240 | 6250 | 6240 | 441 |
| 254 | 20240216 | 144700 | 2713904910 | 6250 | 6250 | 6250 | 6250 | 161 |
| 255 | 20240216 | 144600 | 2712898660 | 6250 | 6250 | 6250 | 6250 | 5 |
| 256 | 20240216 | 144500 | 2712867410 | 6260 | 6260 | 6260 | 6260 | 7 |
| 257 | 20240216 | 144400 | 2712823590 | 6260 | 6260 | 6260 | 6260 | 500 |
| 258 | 20240216 | 144300 | 2709693590 | 6260 | 6250 | 6260 | 6250 | 449 |
| 259 | 20240216 | 144200 | 2706887330 | 6250 | 6250 | 6250 | 6250 | 0 |
| 260 | 20240216 | 144100 | 2706887330 | 6250 | 6250 | 6250 | 6250 | 1 |
| 261 | 20240216 | 144000 | 2706881080 | 6240 | 6250 | 6250 | 6240 | 1550 |
| 262 | 20240216 | 143900 | 2697194080 | 6250 | 6240 | 6250 | 6240 | 665 |
| 263 | 20240216 | 143800 | 2693038860 | 6240 | 6240 | 6240 | 6240 | 1 |
| 264 | 20240216 | 143700 | 2693032620 | 6230 | 6230 | 6230 | 6230 | 100 |
| 265 | 20240216 | 143600 | 2692409620 | 6230 | 6230 | 6230 | 6230 | 6 |
| 266 | 20240216 | 143500 | 2692372240 | 6240 | 6230 | 6240 | 6230 | 950 |
| 267 | 20240216 | 143400 | 2686445240 | 6230 | 6230 | 6230 | 6230 | 4 |
| 268 | 20240216 | 143300 | 2686420320 | 6230 | 6230 | 6230 | 6230 | 1 |
| 269 | 20240216 | 143200 | 2686414090 | 6230 | 6240 | 6240 | 6230 | 36 |
| 270 | 20240216 | 143100 | 2686189700 | 6220 | 6220 | 6220 | 6220 | 0 |
| 271 | 20240216 | 143000 | 2686189700 | 6220 | 6220 | 6230 | 6220 | 669 |
| 272 | 20240216 | 142900 | 2682023520 | 6220 | 6220 | 6220 | 6220 | 0 |
| 273 | 20240216 | 142800 | 2682023520 | 6220 | 6220 | 6220 | 6220 | 1 |
| 274 | 20240216 | 142700 | 2682017300 | 6220 | 6220 | 6240 | 6220 | 2998 |
| 275 | 20240216 | 142600 | 2663369720 | 6230 | 6230 | 6230 | 6230 | 18 |
| 276 | 20240216 | 142500 | 2663257580 | 6240 | 6220 | 6240 | 6220 | 221 |
| 277 | 20240216 | 142400 | 2661882940 | 6240 | 6240 | 6240 | 6240 | 0 |
| 278 | 20240216 | 142300 | 2661882940 | 6240 | 6240 | 6240 | 6240 | 0 |
| 279 | 20240216 | 142200 | 2661882940 | 6240 | 6220 | 6240 | 6220 | 1112 |
| 280 | 20240216 | 142100 | 2654965930 | 6240 | 6220 | 6240 | 6220 | 18 |
| 281 | 20240216 | 142000 | 2654853950 | 6220 | 6230 | 6230 | 6220 | 14265 |
| 282 | 20240216 | 141900 | 2566077920 | 6230 | 6240 | 6240 | 6230 | 169 |
| 283 | 20240216 | 141800 | 2565023490 | 6240 | 6240 | 6240 | 6240 | 10 |
| 284 | 20240216 | 141700 | 2564961090 | 6240 | 6240 | 6240 | 6240 | 243 |
| 285 | 20240216 | 141600 | 2563444770 | 6240 | 6240 | 6240 | 6240 | 0 |
| 286 | 20240216 | 141500 | 2563444770 | 6240 | 6240 | 6240 | 6240 | 2097 |
| 287 | 20240216 | 141400 | 2550359490 | 6240 | 6240 | 6240 | 6240 | 421 |
| 288 | 20240216 | 141300 | 2547732450 | 6240 | 6240 | 6240 | 6240 | 71 |
| 289 | 20240216 | 141200 | 2547289410 | 6240 | 6240 | 6240 | 6240 | 61 |
| 290 | 20240216 | 141100 | 2546908770 | 6260 | 6250 | 6260 | 6240 | 2204 |
| 291 | 20240216 | 141000 | 2533148620 | 6250 | 6250 | 6250 | 6250 | 0 |
| 292 | 20240216 | 140900 | 2533148620 | 6250 | 6250 | 6250 | 6250 | 2 |
| 293 | 20240216 | 140800 | 2533136120 | 6250 | 6250 | 6250 | 6250 | 171 |
| 294 | 20240216 | 140700 | 2532067370 | 6250 | 6250 | 6250 | 6250 | 50 |
| 295 | 20240216 | 140600 | 2531754870 | 6250 | 6250 | 6250 | 6250 | 128 |
| 296 | 20240216 | 140500 | 2530954870 | 6250 | 6260 | 6260 | 6250 | 4 |
| 297 | 20240216 | 140400 | 2530929860 | 6250 | 6250 | 6250 | 6250 | 200 |
| 298 | 20240216 | 140300 | 2529679860 | 6250 | 6260 | 6260 | 6250 | 24 |
| 299 | 20240216 | 140200 | 2529529780 | 6260 | 6260 | 6260 | 6260 | 1 |
| 300 | 20240216 | 140100 | 2529523520 | 6260 | 6260 | 6260 | 6260 | 55 |
| 301 | 20240216 | 140000 | 2529179220 | 6260 | 6260 | 6260 | 6260 | 250 |
| 302 | 20240216 | 135900 | 2527614220 | 6260 | 6260 | 6260 | 6260 | 0 |
| 303 | 20240216 | 135800 | 2527614220 | 6260 | 6260 | 6260 | 6260 | 56 |
| 304 | 20240216 | 135700 | 2527263660 | 6270 | 6270 | 6270 | 6260 | 2483 |
| 305 | 20240216 | 135600 | 2511695790 | 6270 | 6260 | 6270 | 6260 | 3854 |
| 306 | 20240216 | 135500 | 2487549740 | 6260 | 6260 | 6260 | 6250 | 102 |
| 307 | 20240216 | 135400 | 2486912220 | 6260 | 6260 | 6260 | 6260 | 2 |
| 308 | 20240216 | 135300 | 2486899700 | 6260 | 6240 | 6260 | 6240 | 2212 |
| 309 | 20240216 | 135200 | 2473079390 | 6250 | 6250 | 6250 | 6250 | 15 |
| 310 | 20240216 | 135100 | 2472985640 | 6250 | 6250 | 6250 | 6250 | 213 |
| 311 | 20240216 | 135000 | 2471654390 | 6250 | 6260 | 6260 | 6250 | 7 |
| 312 | 20240216 | 134900 | 2471610590 | 6260 | 6250 | 6260 | 6250 | 10 |
| 313 | 20240216 | 134800 | 2471548080 | 6260 | 6260 | 6260 | 6260 | 0 |
| 314 | 20240216 | 134700 | 2471548080 | 6260 | 6260 | 6260 | 6260 | 1 |
| 315 | 20240216 | 134600 | 2471541820 | 6260 | 6260 | 6260 | 6260 | 1 |
| 316 | 20240216 | 134500 | 2471535560 | 6250 | 6250 | 6250 | 6250 | 130 |
| 317 | 20240216 | 134400 | 2470723060 | 6250 | 6250 | 6250 | 6250 | 625 |
| 318 | 20240216 | 134300 | 2466816810 | 6260 | 6250 | 6260 | 6250 | 144 |
| 319 | 20240216 | 134200 | 2465916800 | 6260 | 6260 | 6260 | 6260 | 0 |
| 320 | 20240216 | 134100 | 2465916800 | 6260 | 6250 | 6260 | 6250 | 158 |
| 321 | 20240216 | 134000 | 2464928990 | 6260 | 6260 | 6260 | 6260 | 0 |
| 322 | 20240216 | 133900 | 2464928990 | 6260 | 6260 | 6260 | 6260 | 0 |
| 323 | 20240216 | 133800 | 2464928990 | 6260 | 6260 | 6260 | 6260 | 498 |
| 324 | 20240216 | 133700 | 2461811510 | 6270 | 6260 | 6270 | 6260 | 203 |
| 325 | 20240216 | 133600 | 2460540720 | 6260 | 6260 | 6260 | 6260 | 15 |
| 326 | 20240216 | 133500 | 2460446820 | 6260 | 6260 | 6260 | 6260 | 0 |
| 327 | 20240216 | 133400 | 2460446820 | 6260 | 6260 | 6260 | 6260 | 1 |
| 328 | 20240216 | 133300 | 2460440560 | 6250 | 6250 | 6250 | 6250 | 33 |
| 329 | 20240216 | 133200 | 2460234310 | 6270 | 6270 | 6270 | 6260 | 102 |
| 330 | 20240216 | 133100 | 2459594840 | 6240 | 6250 | 6280 | 6230 | 3506 |
| 331 | 20240216 | 133000 | 2437693670 | 6280 | 6280 | 6280 | 6280 | 0 |
| 332 | 20240216 | 132900 | 2437693670 | 6280 | 6280 | 6280 | 6280 | 2 |
| 333 | 20240216 | 132800 | 2437681110 | 6280 | 6270 | 6280 | 6240 | 381 |
| 334 | 20240216 | 132700 | 2435293340 | 6250 | 6250 | 6250 | 6250 | 1 |
| 335 | 20240216 | 132600 | 2435287090 | 6270 | 6260 | 6270 | 6260 | 4552 |
| 336 | 20240216 | 132500 | 2406767560 | 6260 | 6240 | 6260 | 6240 | 151 |
| 337 | 20240216 | 132400 | 2405825300 | 6240 | 6240 | 6260 | 6240 | 3749 |
| 338 | 20240216 | 132300 | 2382397990 | 6230 | 6230 | 6230 | 6230 | 0 |
| 339 | 20240216 | 132200 | 2382397990 | 6230 | 6250 | 6250 | 6230 | 5090 |
| 340 | 20240216 | 132100 | 2350676300 | 6250 | 6250 | 6250 | 6250 | 0 |
| 341 | 20240216 | 132000 | 2350676300 | 6250 | 6240 | 6250 | 6240 | 1622 |
| 342 | 20240216 | 131900 | 2340554970 | 6250 | 6250 | 6250 | 6250 | 17 |
| 343 | 20240216 | 131800 | 2340448720 | 6250 | 6250 | 6250 | 6250 | 0 |
| 344 | 20240216 | 131700 | 2340448720 | 6250 | 6250 | 6250 | 6250 | 0 |
| 345 | 20240216 | 131600 | 2340448720 | 6250 | 6250 | 6250 | 6250 | 1 |
| 346 | 20240216 | 131500 | 2340442470 | 6240 | 6240 | 6240 | 6240 | 2040 |
| 347 | 20240216 | 131400 | 2327712870 | 6240 | 6240 | 6250 | 6240 | 528 |
| 348 | 20240216 | 131300 | 2324418130 | 6250 | 6240 | 6250 | 6240 | 494 |
| 349 | 20240216 | 131200 | 2321335560 | 6240 | 6240 | 6240 | 6240 | 1 |
| 350 | 20240216 | 131100 | 2321329320 | 6250 | 6240 | 6250 | 6240 | 151 |
| 351 | 20240216 | 131000 | 2320387070 | 6240 | 6240 | 6240 | 6240 | 291 |
| 352 | 20240216 | 130900 | 2318571230 | 6250 | 6250 | 6250 | 6250 | 20 |
| 353 | 20240216 | 130800 | 2318446230 | 6240 | 6250 | 6250 | 6240 | 7 |
| 354 | 20240216 | 130700 | 2318402540 | 6240 | 6240 | 6240 | 6240 | 10 |
| 355 | 20240216 | 130600 | 2318340140 | 6240 | 6250 | 6250 | 6240 | 31 |
| 356 | 20240216 | 130500 | 2318146590 | 6250 | 6250 | 6250 | 6250 | 27 |
| 357 | 20240216 | 130400 | 2317977840 | 6240 | 6240 | 6240 | 6240 | 0 |
| 358 | 20240216 | 130300 | 2317977840 | 6240 | 6240 | 6240 | 6240 | 800 |
| 359 | 20240216 | 130200 | 2312985840 | 6250 | 6250 | 6250 | 6250 | 0 |
| 360 | 20240216 | 130100 | 2312985840 | 6250 | 6230 | 6250 | 6230 | 877 |
| 361 | 20240216 | 130000 | 2307513360 | 6230 | 6230 | 6230 | 6230 | 149 |
| 362 | 20240216 | 125900 | 2306585090 | 6240 | 6240 | 6240 | 6240 | 0 |
| 363 | 20240216 | 125800 | 2306585090 | 6240 | 6240 | 6240 | 6240 | 0 |
| 364 | 20240216 | 125700 | 2306585090 | 6240 | 6240 | 6240 | 6240 | 0 |
| 365 | 20240216 | 125600 | 2306585090 | 6240 | 6240 | 6240 | 6240 | 9 |
| 366 | 20240216 | 125500 | 2306528930 | 6240 | 6240 | 6240 | 6230 | 236 |
| 367 | 20240216 | 125400 | 2305056370 | 6240 | 6240 | 6240 | 6240 | 101 |
| 368 | 20240216 | 125300 | 2304426130 | 6240 | 6240 | 6240 | 6240 | 0 |
| 369 | 20240216 | 125200 | 2304426130 | 6240 | 6240 | 6240 | 6240 | 2 |
| 370 | 20240216 | 125100 | 2304413650 | 6240 | 6240 | 6240 | 6230 | 7 |
| 371 | 20240216 | 125000 | 2304370020 | 6230 | 6230 | 6230 | 6230 | 402 |
| 372 | 20240216 | 124900 | 2301865560 | 6230 | 6230 | 6230 | 6230 | 0 |
| 373 | 20240216 | 124800 | 2301865560 | 6230 | 6230 | 6230 | 6230 | 2 |
| 374 | 20240216 | 124700 | 2301853100 | 6240 | 6240 | 6240 | 6240 | 50 |
| 375 | 20240216 | 124600 | 2301541100 | 6230 | 6230 | 6230 | 6230 | 28 |
| 376 | 20240216 | 124500 | 2301366660 | 6240 | 6230 | 6250 | 6230 | 1570 |
| 377 | 20240216 | 124400 | 2291569900 | 6240 | 6250 | 6250 | 6240 | 627 |
| 378 | 20240216 | 124300 | 2287657400 | 6250 | 6240 | 6250 | 6240 | 123 |
| 379 | 20240216 | 124200 | 2286888660 | 6260 | 6260 | 6260 | 6260 | 0 |
| 380 | 20240216 | 124100 | 2286888660 | 6260 | 6260 | 6260 | 6240 | 531 |
| 381 | 20240216 | 124000 | 2283575000 | 6260 | 6260 | 6260 | 6260 | 123 |
| 382 | 20240216 | 123900 | 2282805020 | 6260 | 6260 | 6260 | 6260 | 0 |
| 383 | 20240216 | 123800 | 2282805020 | 6260 | 6260 | 6260 | 6260 | 0 |
| 384 | 20240216 | 123700 | 2282805020 | 6260 | 6260 | 6260 | 6260 | 1 |
| 385 | 20240216 | 123600 | 2282798760 | 6260 | 6260 | 6260 | 6240 | 947 |
| 386 | 20240216 | 123500 | 2276879260 | 6250 | 6250 | 6250 | 6250 | 100 |
| 387 | 20240216 | 123400 | 2276254260 | 6240 | 6260 | 6260 | 6240 | 417 |
| 388 | 20240216 | 123300 | 2273652140 | 6260 | 6260 | 6260 | 6260 | 10 |
| 389 | 20240216 | 123200 | 2273589540 | 6260 | 6260 | 6260 | 6260 | 5 |
| 390 | 20240216 | 123100 | 2273558240 | 6250 | 6250 | 6250 | 6250 | 510 |
| 391 | 20240216 | 123000 | 2270370740 | 6250 | 6230 | 6260 | 6230 | 154 |
| 392 | 20240216 | 122900 | 2269409900 | 6230 | 6260 | 6260 | 6230 | 943 |
| 393 | 20240216 | 122800 | 2263530710 | 6260 | 6250 | 6260 | 6230 | 292 |
| 394 | 20240216 | 122700 | 2261708950 | 6260 | 6260 | 6260 | 6260 | 19 |
| 395 | 20240216 | 122600 | 2261590010 | 6260 | 6260 | 6260 | 6260 | 1 |
| 396 | 20240216 | 122500 | 2261583750 | 6250 | 6250 | 6250 | 6250 | 608 |
| 397 | 20240216 | 122400 | 2257783750 | 6250 | 6240 | 6250 | 6240 | 1320 |
| 398 | 20240216 | 122300 | 2249545950 | 6230 | 6220 | 6230 | 6220 | 210 |
| 399 | 20240216 | 122200 | 2248239450 | 6230 | 6220 | 6230 | 6220 | 101 |
| 400 | 20240216 | 122100 | 2247610230 | 6240 | 6240 | 6240 | 6240 | 0 |
| 401 | 20240216 | 122000 | 2247610230 | 6240 | 6240 | 6240 | 6240 | 0 |
| 402 | 20240216 | 121900 | 2247610230 | 6240 | 6240 | 6240 | 6240 | 2 |
| 403 | 20240216 | 121800 | 2247597750 | 6220 | 6230 | 6230 | 6220 | 285 |
| 404 | 20240216 | 121700 | 2245825040 | 6230 | 6230 | 6230 | 6230 | 586 |
| 405 | 20240216 | 121600 | 2242174260 | 6240 | 6240 | 6240 | 6240 | 1 |
| 406 | 20240216 | 121500 | 2242168020 | 6220 | 6230 | 6230 | 6220 | 1200 |
| 407 | 20240216 | 121400 | 2234699930 | 6240 | 6230 | 6240 | 6230 | 2604 |
| 408 | 20240216 | 121300 | 2218476910 | 6240 | 6240 | 6250 | 6240 | 817 |
| 409 | 20240216 | 121200 | 2213378680 | 6240 | 6240 | 6250 | 6230 | 1950 |
| 410 | 20240216 | 121100 | 2201211450 | 6240 | 6250 | 6250 | 6240 | 4011 |
| 411 | 20240216 | 121000 | 2176162760 | 6250 | 6260 | 6260 | 6250 | 1901 |
| 412 | 20240216 | 120900 | 2164278510 | 6260 | 6260 | 6270 | 6260 | 3149 |
| 413 | 20240216 | 120800 | 2144565760 | 6260 | 6250 | 6260 | 6250 | 2331 |
| 414 | 20240216 | 120700 | 2129997000 | 6250 | 6250 | 6250 | 6250 | 100 |
| 415 | 20240216 | 120600 | 2129372000 | 6250 | 6250 | 6250 | 6250 | 1 |
| 416 | 20240216 | 120500 | 2129365750 | 6250 | 6250 | 6250 | 6250 | 564 |
| 417 | 20240216 | 120400 | 2125840750 | 6250 | 6250 | 6250 | 6250 | 780 |
| 418 | 20240216 | 120300 | 2120965750 | 6260 | 6260 | 6260 | 6260 | 0 |
| 419 | 20240216 | 120200 | 2120965750 | 6260 | 6260 | 6260 | 6260 | 1602 |
| 420 | 20240216 | 120100 | 2110937230 | 6260 | 6260 | 6260 | 6260 | 61 |
| 421 | 20240216 | 120000 | 2110555370 | 6250 | 6250 | 6250 | 6250 | 0 |
| 422 | 20240216 | 115900 | 2110555370 | 6250 | 6250 | 6250 | 6250 | 0 |
| 423 | 20240216 | 115800 | 2110555370 | 6250 | 6250 | 6250 | 6250 | 134 |
| 424 | 20240216 | 115700 | 2109717870 | 6250 | 6250 | 6250 | 6250 | 2 |
| 425 | 20240216 | 115600 | 2109705370 | 6250 | 6250 | 6250 | 6250 | 506 |
| 426 | 20240216 | 115500 | 2106542870 | 6260 | 6260 | 6260 | 6260 | 0 |
| 427 | 20240216 | 115400 | 2106542870 | 6260 | 6250 | 6260 | 6250 | 346 |
| 428 | 20240216 | 115300 | 2104378130 | 6260 | 6260 | 6260 | 6260 | 200 |
| 429 | 20240216 | 115200 | 2103126130 | 6250 | 6250 | 6250 | 6250 | 750 |
| 430 | 20240216 | 115100 | 2098438630 | 6260 | 6260 | 6260 | 6260 | 0 |
| 431 | 20240216 | 115000 | 2098438630 | 6260 | 6260 | 6260 | 6260 | 695 |
| 432 | 20240216 | 114900 | 2094087930 | 6250 | 6260 | 6260 | 6250 | 114 |
| 433 | 20240216 | 114800 | 2093374640 | 6250 | 6250 | 6250 | 6250 | 651 |
| 434 | 20240216 | 114700 | 2089305890 | 6270 | 6270 | 6270 | 6270 | 0 |
| 435 | 20240216 | 114600 | 2089305890 | 6270 | 6270 | 6270 | 6270 | 18 |
| 436 | 20240216 | 114500 | 2089193030 | 6270 | 6260 | 6270 | 6260 | 1268 |
| 437 | 20240216 | 114400 | 2081255340 | 6260 | 6260 | 6260 | 6260 | 740 |
| 438 | 20240216 | 114300 | 2076622940 | 6260 | 6260 | 6260 | 6260 | 175 |
| 439 | 20240216 | 114200 | 2075527440 | 6260 | 6250 | 6260 | 6250 | 476 |
| 440 | 20240216 | 114100 | 2072552410 | 6250 | 6250 | 6250 | 6250 | 1 |
| 441 | 20240216 | 114000 | 2072546160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 442 | 20240216 | 113900 | 2072546160 | 6230 | 6240 | 6250 | 6230 | 3289 |
| 443 | 20240216 | 113800 | 2052022200 | 6240 | 6240 | 6240 | 6230 | 521 |
| 444 | 20240216 | 113700 | 2048776170 | 6240 | 6240 | 6240 | 6240 | 1 |
| 445 | 20240216 | 113600 | 2048769930 | 6240 | 6240 | 6240 | 6240 | 2 |
| 446 | 20240216 | 113500 | 2048757450 | 6230 | 6230 | 6230 | 6230 | 0 |
| 447 | 20240216 | 113400 | 2048757450 | 6230 | 6230 | 6230 | 6230 | 0 |
| 448 | 20240216 | 113300 | 2048757450 | 6230 | 6240 | 6240 | 6230 | 61 |
| 449 | 20240216 | 113200 | 2048377310 | 6240 | 6240 | 6240 | 6240 | 64 |
| 450 | 20240216 | 113100 | 2047977950 | 6230 | 6230 | 6230 | 6230 | 6 |
| 451 | 20240216 | 113000 | 2047940570 | 6240 | 6240 | 6240 | 6240 | 2 |
| 452 | 20240216 | 112900 | 2047928090 | 6230 | 6230 | 6230 | 6230 | 151 |
| 453 | 20240216 | 112800 | 2046987360 | 6240 | 6240 | 6240 | 6240 | 31 |
| 454 | 20240216 | 112700 | 2046793920 | 6230 | 6230 | 6230 | 6230 | 559 |
| 455 | 20240216 | 112600 | 2043311350 | 6240 | 6240 | 6240 | 6240 | 412 |
| 456 | 20240216 | 112500 | 2040740470 | 6240 | 6230 | 6240 | 6230 | 48 |
| 457 | 20240216 | 112400 | 2040441400 | 6240 | 6240 | 6240 | 6240 | 539 |
| 458 | 20240216 | 112300 | 2037078040 | 6250 | 6250 | 6250 | 6250 | 1 |
| 459 | 20240216 | 112200 | 2037071790 | 6250 | 6250 | 6250 | 6250 | 5 |
| 460 | 20240216 | 112100 | 2037040540 | 6240 | 6240 | 6250 | 6240 | 263 |
| 461 | 20240216 | 112000 | 2035397890 | 6230 | 6230 | 6230 | 6230 | 403 |
| 462 | 20240216 | 111900 | 2032887200 | 6230 | 6240 | 6240 | 6230 | 384 |
| 463 | 20240216 | 111800 | 2030493040 | 6240 | 6240 | 6240 | 6240 | 378 |
| 464 | 20240216 | 111700 | 2028134320 | 6240 | 6250 | 6250 | 6230 | 2883 |
| 465 | 20240216 | 111600 | 2010159910 | 6240 | 6250 | 6250 | 6240 | 67 |
| 466 | 20240216 | 111500 | 2009741820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 467 | 20240216 | 111400 | 2009741820 | 6240 | 6240 | 6250 | 6240 | 16 |
| 468 | 20240216 | 111300 | 2009641880 | 6250 | 6250 | 6250 | 6250 | 3 |
| 469 | 20240216 | 111200 | 2009623130 | 6230 | 6240 | 6250 | 6230 | 270 |
| 470 | 20240216 | 111100 | 2007938480 | 6230 | 6230 | 6230 | 6230 | 0 |
| 471 | 20240216 | 111000 | 2007938480 | 6230 | 6230 | 6230 | 6230 | 275 |
| 472 | 20240216 | 110900 | 2006225230 | 6240 | 6240 | 6240 | 6240 | 58 |
| 473 | 20240216 | 110800 | 2005863310 | 6240 | 6240 | 6240 | 6230 | 1033 |
| 474 | 20240216 | 110700 | 1999427390 | 6240 | 6240 | 6240 | 6240 | 0 |
| 475 | 20240216 | 110600 | 1999427390 | 6240 | 6240 | 6240 | 6240 | 12 |
| 476 | 20240216 | 110500 | 1999352510 | 6240 | 6240 | 6240 | 6240 | 0 |
| 477 | 20240216 | 110400 | 1999352510 | 6240 | 6240 | 6240 | 6240 | 1 |
| 478 | 20240216 | 110300 | 1999346270 | 6240 | 6240 | 6240 | 6240 | 100 |
| 479 | 20240216 | 110200 | 1998722270 | 6240 | 6240 | 6240 | 6240 | 4 |
| 480 | 20240216 | 110100 | 1998697310 | 6230 | 6230 | 6230 | 6230 | 908 |
| 481 | 20240216 | 110000 | 1993040470 | 6220 | 6240 | 6240 | 6220 | 148 |
| 482 | 20240216 | 105900 | 1992119630 | 6230 | 6230 | 6240 | 6230 | 213 |
| 483 | 20240216 | 105800 | 1990792630 | 6250 | 6250 | 6250 | 6250 | 0 |
| 484 | 20240216 | 105700 | 1990792630 | 6250 | 6250 | 6250 | 6250 | 67 |
| 485 | 20240216 | 105600 | 1990373880 | 6240 | 6210 | 6240 | 6210 | 2235 |
| 486 | 20240216 | 105500 | 1976442480 | 6230 | 6230 | 6230 | 6230 | 1270 |
| 487 | 20240216 | 105400 | 1968530380 | 6230 | 6230 | 6230 | 6200 | 3509 |
| 488 | 20240216 | 105300 | 1946768650 | 6240 | 6220 | 6240 | 6210 | 5651 |
| 489 | 20240216 | 105200 | 1911670830 | 6240 | 6230 | 6240 | 6210 | 5630 |
| 490 | 20240216 | 105100 | 1876642580 | 6230 | 6240 | 6240 | 6230 | 169 |
| 491 | 20240216 | 105000 | 1875589630 | 6240 | 6240 | 6240 | 6240 | 105 |
| 492 | 20240216 | 104900 | 1874934430 | 6240 | 6240 | 6240 | 6240 | 0 |
| 493 | 20240216 | 104800 | 1874934430 | 6240 | 6240 | 6240 | 6240 | 12 |
| 494 | 20240216 | 104700 | 1874859550 | 6230 | 6250 | 6250 | 6230 | 1103 |
| 495 | 20240216 | 104600 | 1867987110 | 6240 | 6240 | 6240 | 6230 | 739 |
| 496 | 20240216 | 104500 | 1863379670 | 6250 | 6240 | 6250 | 6230 | 1909 |
| 497 | 20240216 | 104400 | 1851472070 | 6250 | 6250 | 6250 | 6250 | 1 |
| 498 | 20240216 | 104300 | 1851465820 | 6250 | 6240 | 6260 | 6240 | 778 |
| 499 | 20240216 | 104200 | 1846609900 | 6240 | 6240 | 6240 | 6240 | 484 |
| 500 | 20240216 | 104100 | 1843589740 | 6240 | 6240 | 6240 | 6240 | 223 |
| 501 | 20240216 | 104000 | 1842198220 | 6260 | 6260 | 6260 | 6260 | 66 |
| 502 | 20240216 | 103900 | 1841785060 | 6260 | 6260 | 6260 | 6260 | 30 |
| 503 | 20240216 | 103800 | 1841597260 | 6250 | 6250 | 6250 | 6250 | 569 |
| 504 | 20240216 | 103700 | 1838041010 | 6260 | 6260 | 6260 | 6250 | 183 |
| 505 | 20240216 | 103600 | 1836897180 | 6260 | 6260 | 6260 | 6260 | 5 |
| 506 | 20240216 | 103500 | 1836865880 | 6260 | 6260 | 6260 | 6260 | 72 |
| 507 | 20240216 | 103400 | 1836415160 | 6260 | 6260 | 6260 | 6260 | 69 |
| 508 | 20240216 | 103300 | 1835983220 | 6260 | 6260 | 6260 | 6250 | 157 |
| 509 | 20240216 | 103200 | 1835001910 | 6250 | 6250 | 6250 | 6250 | 0 |
| 510 | 20240216 | 103100 | 1835001910 | 6250 | 6250 | 6250 | 6250 | 504 |
| 511 | 20240216 | 103000 | 1831851910 | 6250 | 6250 | 6250 | 6250 | 0 |
| 512 | 20240216 | 102900 | 1831851910 | 6250 | 6270 | 6270 | 6250 | 545 |
| 513 | 20240216 | 102800 | 1828444560 | 6270 | 6270 | 6270 | 6270 | 101 |
| 514 | 20240216 | 102700 | 1827811290 | 6270 | 6270 | 6270 | 6260 | 76 |
| 515 | 20240216 | 102600 | 1827334860 | 6260 | 6260 | 6260 | 6260 | 309 |
| 516 | 20240216 | 102500 | 1825400520 | 6260 | 6260 | 6270 | 6260 | 1151 |
| 517 | 20240216 | 102400 | 1818195250 | 6260 | 6270 | 6270 | 6260 | 352 |
| 518 | 20240216 | 102300 | 1815988530 | 6270 | 6270 | 6270 | 6260 | 195 |
| 519 | 20240216 | 102200 | 1814765890 | 6270 | 6270 | 6270 | 6260 | 400 |
| 520 | 20240216 | 102100 | 1812259680 | 6270 | 6270 | 6270 | 6260 | 430 |
| 521 | 20240216 | 102000 | 1809564780 | 6270 | 6260 | 6270 | 6260 | 2504 |
| 522 | 20240216 | 101900 | 1793889700 | 6260 | 6260 | 6260 | 6260 | 557 |
| 523 | 20240216 | 101800 | 1790402880 | 6260 | 6230 | 6260 | 6230 | 2428 |
| 524 | 20240216 | 101700 | 1775244060 | 6240 | 6240 | 6240 | 6240 | 10 |
| 525 | 20240216 | 101600 | 1775181660 | 6240 | 6240 | 6240 | 6240 | 0 |
| 526 | 20240216 | 101500 | 1775181660 | 6240 | 6240 | 6240 | 6240 | 1 |
| 527 | 20240216 | 101400 | 1775175420 | 6230 | 6240 | 6240 | 6230 | 1039 |
| 528 | 20240216 | 101300 | 1768701950 | 6240 | 6240 | 6240 | 6230 | 270 |
| 529 | 20240216 | 101200 | 1767018610 | 6240 | 6230 | 6240 | 6230 | 167 |
| 530 | 20240216 | 101100 | 1765976730 | 6210 | 6230 | 6240 | 6210 | 6996 |
| 531 | 20240216 | 101000 | 1722468770 | 6220 | 6220 | 6220 | 6220 | 304 |
| 532 | 20240216 | 100900 | 1720577890 | 6220 | 6220 | 6230 | 6220 | 328 |
| 533 | 20240216 | 100800 | 1718537720 | 6220 | 6220 | 6220 | 6220 | 500 |
| 534 | 20240216 | 100700 | 1715427720 | 6230 | 6230 | 6230 | 6230 | 10 |
| 535 | 20240216 | 100600 | 1715365420 | 6230 | 6230 | 6230 | 6230 | 38 |
| 536 | 20240216 | 100500 | 1715128680 | 6230 | 6230 | 6230 | 6230 | 0 |
| 537 | 20240216 | 100400 | 1715128680 | 6230 | 6230 | 6230 | 6230 | 1 |
| 538 | 20240216 | 100300 | 1715122450 | 6230 | 6240 | 6240 | 6220 | 1330 |
| 539 | 20240216 | 100200 | 1706845790 | 6220 | 6240 | 6240 | 6220 | 1826 |
| 540 | 20240216 | 100100 | 1695487870 | 6240 | 6240 | 6240 | 6240 | 325 |
| 541 | 20240216 | 100000 | 1693459870 | 6240 | 6220 | 6240 | 6220 | 516 |
| 542 | 20240216 | 095900 | 1690243670 | 6230 | 6230 | 6230 | 6230 | 1306 |
| 543 | 20240216 | 095800 | 1682107290 | 6240 | 6240 | 6240 | 6240 | 50 |
| 544 | 20240216 | 095700 | 1681795290 | 6230 | 6240 | 6240 | 6230 | 144 |
| 545 | 20240216 | 095600 | 1680898140 | 6220 | 6220 | 6220 | 6220 | 500 |
| 546 | 20240216 | 095500 | 1677788140 | 6230 | 6230 | 6250 | 6230 | 988 |
| 547 | 20240216 | 095400 | 1671632800 | 6230 | 6240 | 6260 | 6230 | 4350 |
| 548 | 20240216 | 095300 | 1644521650 | 6240 | 6240 | 6240 | 6240 | 2504 |
| 549 | 20240216 | 095200 | 1628896690 | 6250 | 6240 | 6250 | 6240 | 804 |
| 550 | 20240216 | 095100 | 1623871890 | 6240 | 6240 | 6240 | 6240 | 847 |
| 551 | 20240216 | 095000 | 1618586610 | 6240 | 6240 | 6240 | 6240 | 0 |
| 552 | 20240216 | 094900 | 1618586610 | 6240 | 6240 | 6240 | 6240 | 15 |
| 553 | 20240216 | 094800 | 1618493010 | 6240 | 6240 | 6240 | 6240 | 509 |
| 554 | 20240216 | 094700 | 1615316850 | 6240 | 6240 | 6250 | 6240 | 261 |
| 555 | 20240216 | 094600 | 1613688200 | 6240 | 6240 | 6240 | 6240 | 836 |
| 556 | 20240216 | 094500 | 1608471560 | 6240 | 6250 | 6250 | 6240 | 773 |
| 557 | 20240216 | 094400 | 1603646420 | 6250 | 6240 | 6250 | 6240 | 521 |
| 558 | 20240216 | 094300 | 1600390530 | 6240 | 6240 | 6240 | 6230 | 975 |
| 559 | 20240216 | 094200 | 1594311130 | 6240 | 6240 | 6240 | 6240 | 51 |
| 560 | 20240216 | 094100 | 1593992890 | 6230 | 6240 | 6240 | 6230 | 1221 |
| 561 | 20240216 | 094000 | 1586378850 | 6240 | 6240 | 6240 | 6230 | 382 |
| 562 | 20240216 | 093900 | 1583997180 | 6240 | 6230 | 6240 | 6230 | 1640 |
| 563 | 20240216 | 093800 | 1573778880 | 6240 | 6240 | 6240 | 6240 | 245 |
| 564 | 20240216 | 093700 | 1572250080 | 6250 | 6250 | 6250 | 6250 | 161 |
| 565 | 20240216 | 093600 | 1571243830 | 6250 | 6230 | 6250 | 6220 | 724 |
| 566 | 20240216 | 093500 | 1566733510 | 6250 | 6240 | 6250 | 6230 | 1476 |
| 567 | 20240216 | 093400 | 1557509490 | 6250 | 6240 | 6250 | 6220 | 5106 |
| 568 | 20240216 | 093300 | 1525701820 | 6240 | 6250 | 6250 | 6240 | 140 |
| 569 | 20240216 | 093200 | 1524827170 | 6250 | 6240 | 6260 | 6240 | 210 |
| 570 | 20240216 | 093100 | 1523515430 | 6260 | 6260 | 6270 | 6240 | 3039 |
| 571 | 20240216 | 093000 | 1504523690 | 6260 | 6280 | 6280 | 6260 | 1701 |
| 572 | 20240216 | 092900 | 1493873340 | 6280 | 6270 | 6280 | 6260 | 780 |
| 573 | 20240216 | 092800 | 1488985000 | 6280 | 6270 | 6290 | 6270 | 1745 |
| 574 | 20240216 | 092700 | 1478037540 | 6260 | 6250 | 6270 | 6250 | 6573 |
| 575 | 20240216 | 092600 | 1436923120 | 6250 | 6280 | 6280 | 6250 | 4338 |
| 576 | 20240216 | 092500 | 1409772700 | 6280 | 6280 | 6280 | 6260 | 2975 |
| 577 | 20240216 | 092400 | 1391125830 | 6270 | 6310 | 6310 | 6270 | 11191 |
| 578 | 20240216 | 092300 | 1320769870 | 6310 | 6300 | 6320 | 6300 | 9629 |
| 579 | 20240216 | 092200 | 1260029640 | 6310 | 6310 | 6320 | 6300 | 7652 |
| 580 | 20240216 | 092100 | 1211756360 | 6310 | 6310 | 6320 | 6300 | 13504 |
| 581 | 20240216 | 092000 | 1126573930 | 6320 | 6300 | 6330 | 6300 | 12692 |
| 582 | 20240216 | 091900 | 1046476900 | 6300 | 6300 | 6310 | 6280 | 3243 |
| 583 | 20240216 | 091800 | 1026068400 | 6300 | 6300 | 6320 | 6240 | 13225 |
| 584 | 20240216 | 091700 | 942934670 | 6300 | 6300 | 6350 | 6290 | 24126 |
| 585 | 20240216 | 091600 | 790493170 | 6300 | 6270 | 6320 | 6260 | 16427 |
| 586 | 20240216 | 091500 | 687119130 | 6270 | 6260 | 6280 | 6250 | 2447 |
| 587 | 20240216 | 091400 | 671778840 | 6260 | 6260 | 6260 | 6260 | 5426 |
| 588 | 20240216 | 091300 | 637812080 | 6260 | 6240 | 6260 | 6240 | 3639 |
| 589 | 20240216 | 091200 | 615076260 | 6250 | 6250 | 6260 | 6230 | 1207 |
| 590 | 20240216 | 091100 | 607536280 | 6260 | 6270 | 6270 | 6250 | 2532 |
| 591 | 20240216 | 091000 | 591702470 | 6260 | 6240 | 6260 | 6240 | 1851 |
| 592 | 20240216 | 090900 | 580127240 | 6240 | 6230 | 6240 | 6230 | 1787 |
| 593 | 20240216 | 090800 | 568989180 | 6240 | 6230 | 6240 | 6230 | 1196 |
| 594 | 20240216 | 090700 | 561531920 | 6230 | 6240 | 6240 | 6210 | 7002 |
| 595 | 20240216 | 090600 | 517947530 | 6260 | 6260 | 6270 | 6250 | 3987 |
| 596 | 20240216 | 090500 | 492984620 | 6270 | 6260 | 6280 | 6260 | 7698 |
| 597 | 20240216 | 090400 | 444722230 | 6260 | 6270 | 6270 | 6200 | 12675 |
| 598 | 20240216 | 090300 | 365614840 | 6270 | 6240 | 6280 | 6230 | 9933 |
| 599 | 20240216 | 090200 | 303386630 | 6230 | 6230 | 6230 | 6200 | 9835 |
| 600 | 20240216 | 090100 | 242281380 | 6230 | 6240 | 6240 | 6220 | 3810 |
| 601 | 20240216 | 090000 | 218528230 | 6220 | 6300 | 6300 | 6190 | 34929 |