30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 190300 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 38243 |
| 3 | 20240216 | 190200 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 4 | 20240216 | 190100 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 5 | 20240216 | 190000 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 6 | 20240216 | 185900 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 7 | 20240216 | 185800 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 8 | 20240216 | 185700 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 9 | 20240216 | 185600 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 10 | 20240216 | 185500 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 11 | 20240216 | 185400 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 12 | 20240216 | 185300 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 13 | 20240216 | 185200 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 14 | 20240216 | 185100 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 15 | 20240216 | 185000 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 16 | 20240216 | 184900 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 17 | 20240216 | 184800 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 18 | 20240216 | 184700 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 19 | 20240216 | 184600 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 20 | 20240216 | 184500 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 21 | 20240216 | 184400 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 22 | 20240216 | 184300 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 23 | 20240216 | 184200 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 24 | 20240216 | 184100 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 25 | 20240216 | 184000 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 26 | 20240216 | 183900 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 27 | 20240216 | 183800 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 28 | 20240216 | 183700 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 29 | 20240216 | 183600 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 30 | 20240216 | 183500 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 31 | 20240216 | 183400 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 32 | 20240216 | 183300 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 38243 |
| 33 | 20240216 | 183200 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 34 | 20240216 | 183100 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 35 | 20240216 | 183000 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 36 | 20240216 | 182900 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 37 | 20240216 | 182800 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 38 | 20240216 | 182700 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 39 | 20240216 | 182600 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 40 | 20240216 | 182500 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 41 | 20240216 | 182400 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 42 | 20240216 | 182300 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 43 | 20240216 | 182200 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 44 | 20240216 | 182100 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 45 | 20240216 | 182000 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 46 | 20240216 | 181900 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 47 | 20240216 | 181800 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 48 | 20240216 | 181700 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 49 | 20240216 | 181600 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 50 | 20240216 | 181500 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 51 | 20240216 | 181400 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 52 | 20240216 | 181300 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 53 | 20240216 | 181200 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 54 | 20240216 | 181100 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 55 | 20240216 | 181000 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 56 | 20240216 | 180900 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 57 | 20240216 | 180800 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 58 | 20240216 | 180700 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 59 | 20240216 | 180600 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 60 | 20240216 | 180500 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 61 | 20240216 | 180400 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 62 | 20240216 | 180300 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 38243 |
| 63 | 20240216 | 180200 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 64 | 20240216 | 180100 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 65 | 20240216 | 180000 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 66 | 20240216 | 175900 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 67 | 20240216 | 175800 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 68 | 20240216 | 175700 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 69 | 20240216 | 175600 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 70 | 20240216 | 175500 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 71 | 20240216 | 175400 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 72 | 20240216 | 175300 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 73 | 20240216 | 175200 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 74 | 20240216 | 175100 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 75 | 20240216 | 175000 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 76 | 20240216 | 174900 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 77 | 20240216 | 174800 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 78 | 20240216 | 174700 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 79 | 20240216 | 174600 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 80 | 20240216 | 174500 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 81 | 20240216 | 174400 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 82 | 20240216 | 174300 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 83 | 20240216 | 174200 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 84 | 20240216 | 174100 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 85 | 20240216 | 174000 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 86 | 20240216 | 173900 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 87 | 20240216 | 173800 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 88 | 20240216 | 173700 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 89 | 20240216 | 173600 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 90 | 20240216 | 173500 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 91 | 20240216 | 173400 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 92 | 20240216 | 173300 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 38243 |
| 93 | 20240216 | 173200 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 94 | 20240216 | 173100 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 95 | 20240216 | 173000 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 96 | 20240216 | 172900 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 97 | 20240216 | 172800 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 98 | 20240216 | 172700 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 99 | 20240216 | 172600 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 100 | 20240216 | 172500 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 101 | 20240216 | 172400 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 102 | 20240216 | 172300 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 103 | 20240216 | 172200 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 104 | 20240216 | 172100 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 105 | 20240216 | 172000 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 106 | 20240216 | 171900 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 107 | 20240216 | 171800 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 108 | 20240216 | 171700 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 109 | 20240216 | 171600 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 110 | 20240216 | 171500 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 111 | 20240216 | 171400 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 112 | 20240216 | 171300 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 113 | 20240216 | 171200 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 114 | 20240216 | 171100 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 115 | 20240216 | 171000 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 116 | 20240216 | 170900 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 117 | 20240216 | 170800 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 118 | 20240216 | 170700 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 119 | 20240216 | 170600 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 120 | 20240216 | 170500 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 121 | 20240216 | 170400 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 122 | 20240216 | 170300 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 38243 |
| 123 | 20240216 | 170200 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 124 | 20240216 | 170100 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 125 | 20240216 | 170000 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 126 | 20240216 | 165900 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 127 | 20240216 | 165800 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 128 | 20240216 | 165700 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 129 | 20240216 | 165600 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 130 | 20240216 | 165500 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 131 | 20240216 | 165400 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 132 | 20240216 | 165300 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 133 | 20240216 | 165200 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 134 | 20240216 | 165100 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 135 | 20240216 | 165000 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 136 | 20240216 | 164900 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 137 | 20240216 | 164800 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 138 | 20240216 | 164700 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 139 | 20240216 | 164600 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 140 | 20240216 | 164500 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 141 | 20240216 | 164400 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 142 | 20240216 | 164300 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 143 | 20240216 | 164200 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 144 | 20240216 | 164100 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 145 | 20240216 | 164000 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 146 | 20240216 | 163900 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 147 | 20240216 | 163800 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 148 | 20240216 | 163700 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 149 | 20240216 | 163600 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 150 | 20240216 | 163500 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 151 | 20240216 | 163400 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 152 | 20240216 | 163300 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 38243 |
| 153 | 20240216 | 163200 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 154 | 20240216 | 163100 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 155 | 20240216 | 163000 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 156 | 20240216 | 162900 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 157 | 20240216 | 162800 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 158 | 20240216 | 162700 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 159 | 20240216 | 162600 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 160 | 20240216 | 162500 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 161 | 20240216 | 162400 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 162 | 20240216 | 162300 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 163 | 20240216 | 162200 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 164 | 20240216 | 162100 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 165 | 20240216 | 162000 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 166 | 20240216 | 161900 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 167 | 20240216 | 161800 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 168 | 20240216 | 161700 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 169 | 20240216 | 161600 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 170 | 20240216 | 161500 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 171 | 20240216 | 161400 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 172 | 20240216 | 161300 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 173 | 20240216 | 161200 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 174 | 20240216 | 161100 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 175 | 20240216 | 161000 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 176 | 20240216 | 160900 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 177 | 20240216 | 160800 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 178 | 20240216 | 160700 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 179 | 20240216 | 160600 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 180 | 20240216 | 160500 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 181 | 20240216 | 160400 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 182 | 20240216 | 160300 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 38243 |
| 183 | 20240216 | 160200 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 184 | 20240216 | 160100 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 185 | 20240216 | 160000 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 186 | 20240216 | 155900 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 187 | 20240216 | 155800 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 188 | 20240216 | 155700 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 189 | 20240216 | 155600 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 190 | 20240216 | 155500 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 191 | 20240216 | 155400 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 192 | 20240216 | 155300 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 193 | 20240216 | 155200 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 194 | 20240216 | 155100 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 195 | 20240216 | 155000 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 196 | 20240216 | 154900 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 197 | 20240216 | 154800 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 198 | 20240216 | 154700 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 199 | 20240216 | 154600 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 200 | 20240216 | 154500 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 201 | 20240216 | 154400 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 202 | 20240216 | 154300 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 203 | 20240216 | 154200 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 204 | 20240216 | 154100 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 205 | 20240216 | 154000 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 206 | 20240216 | 153900 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 207 | 20240216 | 153800 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 208 | 20240216 | 153700 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 209 | 20240216 | 153600 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 210 | 20240216 | 153500 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 211 | 20240216 | 153400 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 212 | 20240216 | 153300 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 38243 |
| 213 | 20240216 | 153200 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 214 | 20240216 | 153100 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 215 | 20240216 | 153000 | 3507129350 | 6470 | 6470 | 6470 | 6470 | 38243 |
| 216 | 20240216 | 152900 | 3259697140 | 6470 | 6470 | 6470 | 6470 | 0 |
| 217 | 20240216 | 152800 | 3259697140 | 6470 | 6470 | 6470 | 6470 | 0 |
| 218 | 20240216 | 152700 | 3259697140 | 6470 | 6470 | 6470 | 6470 | 0 |
| 219 | 20240216 | 152600 | 3259697140 | 6470 | 6470 | 6470 | 6470 | 0 |
| 220 | 20240216 | 152500 | 3259697140 | 6470 | 6470 | 6470 | 6470 | 0 |
| 221 | 20240216 | 152400 | 3259697140 | 6470 | 6470 | 6470 | 6470 | 0 |
| 222 | 20240216 | 152300 | 3259697140 | 6470 | 6470 | 6470 | 6470 | 0 |
| 223 | 20240216 | 152200 | 3259697140 | 6470 | 6470 | 6470 | 6470 | 0 |
| 224 | 20240216 | 152100 | 3259697140 | 6470 | 6470 | 6470 | 6470 | 0 |
| 225 | 20240216 | 152000 | 3259697140 | 6470 | 6470 | 6470 | 6470 | 0 |
| 226 | 20240216 | 151900 | 3259697140 | 6470 | 6460 | 6470 | 6460 | 1472 |
| 227 | 20240216 | 151800 | 3250187260 | 6460 | 6470 | 6470 | 6460 | 621 |
| 228 | 20240216 | 151700 | 3246169780 | 6460 | 6470 | 6470 | 6460 | 1257 |
| 229 | 20240216 | 151600 | 3238037500 | 6480 | 6470 | 6480 | 6460 | 2795 |
| 230 | 20240216 | 151500 | 3219955520 | 6470 | 6460 | 6470 | 6460 | 5488 |
| 231 | 20240216 | 151400 | 3184470400 | 6470 | 6470 | 6480 | 6470 | 540 |
| 232 | 20240216 | 151300 | 3180973840 | 6470 | 6480 | 6480 | 6470 | 7296 |
| 233 | 20240216 | 151200 | 3133698270 | 6480 | 6480 | 6480 | 6470 | 615 |
| 234 | 20240216 | 151100 | 3129717040 | 6480 | 6470 | 6480 | 6470 | 1253 |
| 235 | 20240216 | 151000 | 3121609770 | 6470 | 6470 | 6480 | 6470 | 1554 |
| 236 | 20240216 | 150900 | 3111553600 | 6470 | 6480 | 6480 | 6470 | 473 |
| 237 | 20240216 | 150800 | 3108492190 | 6480 | 6480 | 6480 | 6470 | 373 |
| 238 | 20240216 | 150700 | 3106075460 | 6480 | 6480 | 6480 | 6470 | 2368 |
| 239 | 20240216 | 150600 | 3090734920 | 6480 | 6480 | 6490 | 6470 | 2748 |
| 240 | 20240216 | 150500 | 3072930020 | 6480 | 6470 | 6480 | 6470 | 254 |
| 241 | 20240216 | 150400 | 3071285770 | 6470 | 6480 | 6480 | 6470 | 3072 |
| 242 | 20240216 | 150300 | 3051385990 | 6480 | 6480 | 6490 | 6470 | 2153 |
| 243 | 20240216 | 150200 | 3037434860 | 6490 | 6490 | 6490 | 6480 | 204 |
| 244 | 20240216 | 150100 | 3036111210 | 6480 | 6480 | 6480 | 6470 | 4796 |
| 245 | 20240216 | 150000 | 3005034790 | 6480 | 6470 | 6480 | 6470 | 476 |
| 246 | 20240216 | 145900 | 3001952480 | 6470 | 6480 | 6480 | 6470 | 307 |
| 247 | 20240216 | 145800 | 2999964490 | 6480 | 6490 | 6490 | 6470 | 1167 |
| 248 | 20240216 | 145700 | 2992404070 | 6490 | 6490 | 6490 | 6470 | 297 |
| 249 | 20240216 | 145600 | 2990479300 | 6470 | 6490 | 6490 | 6470 | 725 |
| 250 | 20240216 | 145500 | 2985784780 | 6490 | 6480 | 6490 | 6480 | 932 |
| 251 | 20240216 | 145400 | 2979742170 | 6480 | 6480 | 6480 | 6480 | 7320 |
| 252 | 20240216 | 145300 | 2932308570 | 6480 | 6470 | 6480 | 6470 | 1852 |
| 253 | 20240216 | 145200 | 2920323750 | 6460 | 6470 | 6480 | 6460 | 3477 |
| 254 | 20240216 | 145100 | 2897830230 | 6480 | 6480 | 6480 | 6470 | 302 |
| 255 | 20240216 | 145000 | 2895873960 | 6480 | 6480 | 6480 | 6470 | 169 |
| 256 | 20240216 | 144900 | 2894778850 | 6480 | 6470 | 6480 | 6470 | 18740 |
| 257 | 20240216 | 144800 | 2773431850 | 6470 | 6460 | 6470 | 6460 | 240 |
| 258 | 20240216 | 144700 | 2771880420 | 6470 | 6470 | 6470 | 6460 | 1835 |
| 259 | 20240216 | 144600 | 2760010660 | 6470 | 6470 | 6470 | 6460 | 600 |
| 260 | 20240216 | 144500 | 2756133010 | 6470 | 6470 | 6470 | 6460 | 237 |
| 261 | 20240216 | 144400 | 2754600960 | 6470 | 6470 | 6470 | 6460 | 466 |
| 262 | 20240216 | 144300 | 2751587390 | 6470 | 6470 | 6470 | 6460 | 264 |
| 263 | 20240216 | 144200 | 2749880670 | 6460 | 6460 | 6470 | 6460 | 271 |
| 264 | 20240216 | 144100 | 2748129980 | 6470 | 6460 | 6470 | 6460 | 357 |
| 265 | 20240216 | 144000 | 2745822140 | 6470 | 6470 | 6470 | 6460 | 278 |
| 266 | 20240216 | 143900 | 2744024920 | 6470 | 6470 | 6470 | 6460 | 1145 |
| 267 | 20240216 | 143800 | 2736628110 | 6470 | 6470 | 6470 | 6470 | 187 |
| 268 | 20240216 | 143700 | 2735418220 | 6470 | 6470 | 6470 | 6460 | 121 |
| 269 | 20240216 | 143600 | 2734635360 | 6470 | 6460 | 6470 | 6450 | 1434 |
| 270 | 20240216 | 143500 | 2725372980 | 6450 | 6460 | 6460 | 6450 | 1615 |
| 271 | 20240216 | 143400 | 2714941430 | 6460 | 6470 | 6470 | 6450 | 312 |
| 272 | 20240216 | 143300 | 2712927150 | 6470 | 6470 | 6470 | 6450 | 138 |
| 273 | 20240216 | 143200 | 2712036990 | 6470 | 6470 | 6470 | 6450 | 327 |
| 274 | 20240216 | 143100 | 2709923980 | 6450 | 6470 | 6470 | 6450 | 233 |
| 275 | 20240216 | 143000 | 2708420010 | 6460 | 6460 | 6470 | 6460 | 1488 |
| 276 | 20240216 | 142900 | 2698806130 | 6470 | 6470 | 6470 | 6460 | 873 |
| 277 | 20240216 | 142800 | 2693161190 | 6470 | 6470 | 6470 | 6450 | 899 |
| 278 | 20240216 | 142700 | 2687354840 | 6460 | 6470 | 6470 | 6460 | 278 |
| 279 | 20240216 | 142600 | 2685558530 | 6450 | 6470 | 6470 | 6450 | 1927 |
| 280 | 20240216 | 142500 | 2673113770 | 6470 | 6450 | 6470 | 6450 | 7039 |
| 281 | 20240216 | 142400 | 2627624760 | 6450 | 6460 | 6460 | 6450 | 1692 |
| 282 | 20240216 | 142300 | 2616709530 | 6450 | 6470 | 6470 | 6450 | 5732 |
| 283 | 20240216 | 142200 | 2579732070 | 6470 | 6460 | 6470 | 6460 | 320 |
| 284 | 20240216 | 142100 | 2577663720 | 6470 | 6460 | 6470 | 6460 | 409 |
| 285 | 20240216 | 142000 | 2575020560 | 6470 | 6460 | 6470 | 6460 | 829 |
| 286 | 20240216 | 141900 | 2569662900 | 6470 | 6470 | 6470 | 6450 | 1634 |
| 287 | 20240216 | 141800 | 2559097570 | 6470 | 6470 | 6470 | 6450 | 1327 |
| 288 | 20240216 | 141700 | 2550526390 | 6450 | 6470 | 6470 | 6450 | 1633 |
| 289 | 20240216 | 141600 | 2539981850 | 6470 | 6470 | 6470 | 6470 | 61 |
| 290 | 20240216 | 141500 | 2539587180 | 6460 | 6460 | 6470 | 6460 | 931 |
| 291 | 20240216 | 141400 | 2533572540 | 6460 | 6460 | 6460 | 6460 | 370 |
| 292 | 20240216 | 141300 | 2531182340 | 6460 | 6460 | 6460 | 6460 | 620 |
| 293 | 20240216 | 141200 | 2527177140 | 6450 | 6450 | 6450 | 6440 | 1919 |
| 294 | 20240216 | 141100 | 2514801290 | 6440 | 6440 | 6450 | 6440 | 1724 |
| 295 | 20240216 | 141000 | 2503687650 | 6440 | 6450 | 6460 | 6440 | 1461 |
| 296 | 20240216 | 140900 | 2494266980 | 6450 | 6450 | 6470 | 6450 | 8097 |
| 297 | 20240216 | 140800 | 2441971960 | 6460 | 6450 | 6460 | 6450 | 255 |
| 298 | 20240216 | 140700 | 2440326940 | 6450 | 6460 | 6470 | 6450 | 2366 |
| 299 | 20240216 | 140600 | 2425054760 | 6470 | 6460 | 6470 | 6460 | 195 |
| 300 | 20240216 | 140500 | 2423794870 | 6470 | 6460 | 6470 | 6460 | 336 |
| 301 | 20240216 | 140400 | 2421622830 | 6460 | 6460 | 6470 | 6460 | 711 |
| 302 | 20240216 | 140300 | 2417029380 | 6460 | 6460 | 6470 | 6460 | 307 |
| 303 | 20240216 | 140200 | 2415044980 | 6460 | 6460 | 6470 | 6460 | 135 |
| 304 | 20240216 | 140100 | 2414172680 | 6470 | 6460 | 6470 | 6460 | 1373 |
| 305 | 20240216 | 140000 | 2405301110 | 6450 | 6450 | 6450 | 6440 | 3781 |
| 306 | 20240216 | 135900 | 2380915060 | 6450 | 6440 | 6450 | 6440 | 223 |
| 307 | 20240216 | 135800 | 2379478830 | 6450 | 6450 | 6450 | 6430 | 6044 |
| 308 | 20240216 | 135700 | 2340555120 | 6450 | 6450 | 6450 | 6440 | 437 |
| 309 | 20240216 | 135600 | 2337737810 | 6450 | 6450 | 6450 | 6440 | 480 |
| 310 | 20240216 | 135500 | 2334644670 | 6440 | 6450 | 6450 | 6440 | 327 |
| 311 | 20240216 | 135400 | 2332536880 | 6450 | 6450 | 6450 | 6440 | 370 |
| 312 | 20240216 | 135300 | 2330151720 | 6440 | 6440 | 6450 | 6440 | 221 |
| 313 | 20240216 | 135200 | 2328727880 | 6440 | 6440 | 6450 | 6440 | 760 |
| 314 | 20240216 | 135100 | 2323832460 | 6450 | 6450 | 6450 | 6440 | 196 |
| 315 | 20240216 | 135000 | 2322569610 | 6450 | 6450 | 6450 | 6440 | 351 |
| 316 | 20240216 | 134900 | 2320307000 | 6450 | 6450 | 6450 | 6440 | 247 |
| 317 | 20240216 | 134800 | 2318716190 | 6450 | 6460 | 6460 | 6440 | 265 |
| 318 | 20240216 | 134700 | 2317008270 | 6440 | 6460 | 6460 | 6440 | 347 |
| 319 | 20240216 | 134600 | 2314772010 | 6460 | 6460 | 6460 | 6440 | 272 |
| 320 | 20240216 | 134500 | 2313017610 | 6440 | 6450 | 6460 | 6440 | 835 |
| 321 | 20240216 | 134400 | 2307634320 | 6460 | 6460 | 6460 | 6450 | 155 |
| 322 | 20240216 | 134300 | 2306633030 | 6460 | 6450 | 6460 | 6450 | 129 |
| 323 | 20240216 | 134200 | 2305800690 | 6450 | 6450 | 6460 | 6450 | 1175 |
| 324 | 20240216 | 134100 | 2298220640 | 6440 | 6440 | 6450 | 6440 | 399 |
| 325 | 20240216 | 134000 | 2295650450 | 6450 | 6450 | 6460 | 6440 | 1670 |
| 326 | 20240216 | 133900 | 2284879340 | 6460 | 6460 | 6460 | 6450 | 162 |
| 327 | 20240216 | 133800 | 2283834230 | 6460 | 6460 | 6460 | 6450 | 314 |
| 328 | 20240216 | 133700 | 2281807130 | 6440 | 6450 | 6460 | 6440 | 321 |
| 329 | 20240216 | 133600 | 2279737960 | 6450 | 6450 | 6460 | 6450 | 284 |
| 330 | 20240216 | 133500 | 2277905530 | 6460 | 6460 | 6460 | 6450 | 297 |
| 331 | 20240216 | 133400 | 2275988250 | 6460 | 6450 | 6460 | 6450 | 148 |
| 332 | 20240216 | 133300 | 2275033440 | 6450 | 6450 | 6460 | 6450 | 696 |
| 333 | 20240216 | 133200 | 2270542960 | 6460 | 6450 | 6460 | 6450 | 4044 |
| 334 | 20240216 | 133100 | 2244459140 | 6450 | 6440 | 6450 | 6440 | 795 |
| 335 | 20240216 | 133000 | 2239336900 | 6440 | 6450 | 6450 | 6440 | 642 |
| 336 | 20240216 | 132900 | 2235201180 | 6450 | 6450 | 6450 | 6440 | 248 |
| 337 | 20240216 | 132800 | 2233602930 | 6450 | 6450 | 6450 | 6440 | 160 |
| 338 | 20240216 | 132700 | 2232572270 | 6440 | 6450 | 6450 | 6440 | 305 |
| 339 | 20240216 | 132600 | 2230606370 | 6450 | 6450 | 6450 | 6440 | 195 |
| 340 | 20240216 | 132500 | 2229349960 | 6440 | 6450 | 6450 | 6440 | 259 |
| 341 | 20240216 | 132400 | 2227680750 | 6450 | 6440 | 6450 | 6440 | 390 |
| 342 | 20240216 | 132300 | 2225168600 | 6450 | 6450 | 6450 | 6440 | 412 |
| 343 | 20240216 | 132200 | 2222512540 | 6450 | 6450 | 6450 | 6440 | 4801 |
| 344 | 20240216 | 132100 | 2191547440 | 6460 | 6460 | 6460 | 6460 | 362 |
| 345 | 20240216 | 132000 | 2189208920 | 6460 | 6460 | 6460 | 6460 | 126 |
| 346 | 20240216 | 131900 | 2188394960 | 6460 | 6450 | 6460 | 6450 | 373 |
| 347 | 20240216 | 131800 | 2185985390 | 6450 | 6460 | 6460 | 6450 | 758 |
| 348 | 20240216 | 131700 | 2181092750 | 6460 | 6460 | 6460 | 6460 | 182 |
| 349 | 20240216 | 131600 | 2179917030 | 6460 | 6460 | 6460 | 6460 | 244 |
| 350 | 20240216 | 131500 | 2178340790 | 6450 | 6460 | 6460 | 6450 | 449 |
| 351 | 20240216 | 131400 | 2175444160 | 6460 | 6460 | 6460 | 6450 | 488 |
| 352 | 20240216 | 131300 | 2172295180 | 6460 | 6460 | 6460 | 6450 | 363 |
| 353 | 20240216 | 131200 | 2169950330 | 6450 | 6460 | 6460 | 6450 | 1006 |
| 354 | 20240216 | 131100 | 2163460360 | 6460 | 6460 | 6460 | 6460 | 516 |
| 355 | 20240216 | 131000 | 2160127000 | 6460 | 6460 | 6460 | 6460 | 165 |
| 356 | 20240216 | 130900 | 2159061100 | 6460 | 6460 | 6460 | 6450 | 17 |
| 357 | 20240216 | 130800 | 2158951290 | 6460 | 6460 | 6460 | 6450 | 152 |
| 358 | 20240216 | 130700 | 2157969380 | 6460 | 6460 | 6460 | 6460 | 52 |
| 359 | 20240216 | 130600 | 2157633460 | 6450 | 6470 | 6470 | 6450 | 5152 |
| 360 | 20240216 | 130500 | 2124375610 | 6470 | 6470 | 6470 | 6460 | 88 |
| 361 | 20240216 | 130400 | 2123806350 | 6470 | 6470 | 6470 | 6470 | 112 |
| 362 | 20240216 | 130300 | 2123081710 | 6460 | 6470 | 6470 | 6460 | 939 |
| 363 | 20240216 | 130200 | 2117006980 | 6470 | 6480 | 6480 | 6470 | 1035 |
| 364 | 20240216 | 130100 | 2110306140 | 6480 | 6480 | 6480 | 6480 | 64 |
| 365 | 20240216 | 130000 | 2109891420 | 6480 | 6490 | 6490 | 6470 | 314 |
| 366 | 20240216 | 125900 | 2107858410 | 6490 | 6490 | 6490 | 6470 | 317 |
| 367 | 20240216 | 125800 | 2105801260 | 6490 | 6490 | 6490 | 6470 | 397 |
| 368 | 20240216 | 125700 | 2103228450 | 6470 | 6490 | 6490 | 6470 | 3657 |
| 369 | 20240216 | 125600 | 2079528220 | 6490 | 6490 | 6490 | 6470 | 1422 |
| 370 | 20240216 | 125500 | 2070310850 | 6490 | 6480 | 6490 | 6480 | 303 |
| 371 | 20240216 | 125400 | 2068346500 | 6480 | 6490 | 6490 | 6480 | 1370 |
| 372 | 20240216 | 125300 | 2059463770 | 6490 | 6490 | 6490 | 6480 | 232 |
| 373 | 20240216 | 125200 | 2057958190 | 6490 | 6490 | 6490 | 6470 | 1783 |
| 374 | 20240216 | 125100 | 2046388950 | 6480 | 6480 | 6490 | 6470 | 1526 |
| 375 | 20240216 | 125000 | 2036498010 | 6480 | 6480 | 6480 | 6470 | 5313 |
| 376 | 20240216 | 124900 | 2002080920 | 6480 | 6480 | 6480 | 6470 | 577 |
| 377 | 20240216 | 124800 | 1998343040 | 6480 | 6470 | 6480 | 6470 | 2406 |
| 378 | 20240216 | 124700 | 1982776130 | 6470 | 6470 | 6470 | 6470 | 567 |
| 379 | 20240216 | 124600 | 1979107640 | 6470 | 6470 | 6480 | 6470 | 8523 |
| 380 | 20240216 | 124500 | 1923926800 | 6460 | 6470 | 6470 | 6450 | 5005 |
| 381 | 20240216 | 124400 | 1891595020 | 6470 | 6470 | 6470 | 6460 | 636 |
| 382 | 20240216 | 124300 | 1887481090 | 6470 | 6460 | 6470 | 6460 | 1351 |
| 383 | 20240216 | 124200 | 1878747500 | 6470 | 6460 | 6470 | 6460 | 153 |
| 384 | 20240216 | 124100 | 1877759040 | 6470 | 6470 | 6470 | 6460 | 266 |
| 385 | 20240216 | 124000 | 1876038030 | 6470 | 6470 | 6470 | 6460 | 1043 |
| 386 | 20240216 | 123900 | 1869300120 | 6470 | 6460 | 6470 | 6450 | 5177 |
| 387 | 20240216 | 123800 | 1835858490 | 6450 | 6460 | 6460 | 6450 | 200 |
| 388 | 20240216 | 123700 | 1834566500 | 6460 | 6460 | 6460 | 6460 | 349 |
| 389 | 20240216 | 123600 | 1832311960 | 6450 | 6450 | 6460 | 6450 | 256 |
| 390 | 20240216 | 123500 | 1830659190 | 6460 | 6460 | 6460 | 6460 | 319 |
| 391 | 20240216 | 123400 | 1828598450 | 6460 | 6460 | 6460 | 6460 | 577 |
| 392 | 20240216 | 123300 | 1824871030 | 6460 | 6460 | 6460 | 6460 | 128 |
| 393 | 20240216 | 123200 | 1824044150 | 6460 | 6470 | 6470 | 6460 | 774 |
| 394 | 20240216 | 123100 | 1819043030 | 6470 | 6470 | 6470 | 6460 | 9 |
| 395 | 20240216 | 123000 | 1818984840 | 6460 | 6470 | 6470 | 6460 | 240 |
| 396 | 20240216 | 122900 | 1817432750 | 6470 | 6470 | 6470 | 6460 | 103 |
| 397 | 20240216 | 122800 | 1816767250 | 6470 | 6470 | 6470 | 6460 | 194 |
| 398 | 20240216 | 122700 | 1815512870 | 6470 | 6470 | 6470 | 6460 | 1285 |
| 399 | 20240216 | 122600 | 1807211070 | 6470 | 6460 | 6470 | 6460 | 259 |
| 400 | 20240216 | 122500 | 1805536630 | 6470 | 6470 | 6470 | 6470 | 19 |
| 401 | 20240216 | 122400 | 1805413700 | 6470 | 6470 | 6470 | 6450 | 269 |
| 402 | 20240216 | 122300 | 1803674440 | 6470 | 6470 | 6470 | 6460 | 1997 |
| 403 | 20240216 | 122200 | 1790764920 | 6470 | 6460 | 6470 | 6460 | 1865 |
| 404 | 20240216 | 122100 | 1778706620 | 6470 | 6470 | 6470 | 6460 | 338 |
| 405 | 20240216 | 122000 | 1776521940 | 6460 | 6470 | 6470 | 6460 | 679 |
| 406 | 20240216 | 121900 | 1772129040 | 6460 | 6470 | 6470 | 6460 | 155 |
| 407 | 20240216 | 121800 | 1771126740 | 6470 | 6470 | 6470 | 6460 | 471 |
| 408 | 20240216 | 121700 | 1768079970 | 6470 | 6460 | 6470 | 6460 | 858 |
| 409 | 20240216 | 121600 | 1762537090 | 6470 | 6470 | 6470 | 6460 | 1063 |
| 410 | 20240216 | 121500 | 1755659970 | 6490 | 6480 | 6490 | 6480 | 19756 |
| 411 | 20240216 | 121400 | 1627640620 | 6480 | 6480 | 6480 | 6480 | 233 |
| 412 | 20240216 | 121300 | 1626130780 | 6480 | 6470 | 6480 | 6470 | 1213 |
| 413 | 20240216 | 121200 | 1618273040 | 6470 | 6480 | 6480 | 6470 | 1805 |
| 414 | 20240216 | 121100 | 1606594090 | 6480 | 6480 | 6480 | 6480 | 172 |
| 415 | 20240216 | 121000 | 1605479530 | 6470 | 6470 | 6480 | 6470 | 1353 |
| 416 | 20240216 | 120900 | 1596724430 | 6480 | 6480 | 6480 | 6470 | 272 |
| 417 | 20240216 | 120800 | 1594962270 | 6480 | 6480 | 6480 | 6470 | 319 |
| 418 | 20240216 | 120700 | 1592896930 | 6480 | 6480 | 6480 | 6470 | 580 |
| 419 | 20240216 | 120600 | 1589139570 | 6480 | 6470 | 6480 | 6460 | 578 |
| 420 | 20240216 | 120500 | 1585397570 | 6470 | 6470 | 6470 | 6460 | 3013 |
| 421 | 20240216 | 120400 | 1565903470 | 6470 | 6460 | 6470 | 6460 | 164 |
| 422 | 20240216 | 120300 | 1564842980 | 6460 | 6460 | 6470 | 6460 | 2907 |
| 423 | 20240216 | 120200 | 1546062410 | 6470 | 6470 | 6470 | 6460 | 845 |
| 424 | 20240216 | 120100 | 1540603170 | 6470 | 6470 | 6470 | 6460 | 752 |
| 425 | 20240216 | 120000 | 1535741740 | 6470 | 6470 | 6470 | 6460 | 762 |
| 426 | 20240216 | 115900 | 1530818600 | 6470 | 6470 | 6470 | 6470 | 235 |
| 427 | 20240216 | 115800 | 1529298150 | 6470 | 6470 | 6470 | 6470 | 861 |
| 428 | 20240216 | 115700 | 1523727480 | 6470 | 6480 | 6480 | 6470 | 2228 |
| 429 | 20240216 | 115600 | 1509312310 | 6480 | 6480 | 6480 | 6470 | 254 |
| 430 | 20240216 | 115500 | 1507666500 | 6480 | 6470 | 6480 | 6470 | 709 |
| 431 | 20240216 | 115400 | 1503072790 | 6480 | 6480 | 6480 | 6470 | 713 |
| 432 | 20240216 | 115300 | 1498456890 | 6480 | 6470 | 6480 | 6470 | 217 |
| 433 | 20240216 | 115200 | 1497051230 | 6480 | 6480 | 6480 | 6470 | 510 |
| 434 | 20240216 | 115100 | 1493747430 | 6470 | 6480 | 6480 | 6470 | 548 |
| 435 | 20240216 | 115000 | 1490200570 | 6480 | 6480 | 6480 | 6480 | 414 |
| 436 | 20240216 | 114900 | 1487517850 | 6480 | 6480 | 6480 | 6470 | 433 |
| 437 | 20240216 | 114800 | 1484713520 | 6480 | 6470 | 6480 | 6470 | 2971 |
| 438 | 20240216 | 114700 | 1465489360 | 6470 | 6470 | 6470 | 6470 | 240 |
| 439 | 20240216 | 114600 | 1463936560 | 6470 | 6470 | 6470 | 6470 | 399 |
| 440 | 20240216 | 114500 | 1461355030 | 6470 | 6470 | 6480 | 6470 | 156 |
| 441 | 20240216 | 114400 | 1460345630 | 6470 | 6470 | 6480 | 6470 | 369 |
| 442 | 20240216 | 114300 | 1457955890 | 6470 | 6470 | 6480 | 6460 | 174 |
| 443 | 20240216 | 114200 | 1456830010 | 6480 | 6470 | 6480 | 6470 | 1614 |
| 444 | 20240216 | 114100 | 1446385680 | 6480 | 6480 | 6480 | 6470 | 311 |
| 445 | 20240216 | 114000 | 1444371300 | 6470 | 6470 | 6480 | 6470 | 4632 |
| 446 | 20240216 | 113900 | 1414397870 | 6460 | 6470 | 6470 | 6460 | 520 |
| 447 | 20240216 | 113800 | 1411037730 | 6460 | 6470 | 6470 | 6460 | 274 |
| 448 | 20240216 | 113700 | 1409265080 | 6470 | 6460 | 6470 | 6460 | 150 |
| 449 | 20240216 | 113600 | 1408295430 | 6470 | 6460 | 6470 | 6460 | 385 |
| 450 | 20240216 | 113500 | 1405805990 | 6470 | 6470 | 6470 | 6470 | 159 |
| 451 | 20240216 | 113400 | 1404777260 | 6460 | 6470 | 6470 | 6460 | 436 |
| 452 | 20240216 | 113300 | 1401957340 | 6470 | 6470 | 6470 | 6460 | 299 |
| 453 | 20240216 | 113200 | 1400023420 | 6460 | 6470 | 6470 | 6460 | 211 |
| 454 | 20240216 | 113100 | 1398658360 | 6470 | 6460 | 6470 | 6450 | 1618 |
| 455 | 20240216 | 113000 | 1388205650 | 6460 | 6460 | 6460 | 6450 | 216 |
| 456 | 20240216 | 112900 | 1386811290 | 6450 | 6460 | 6460 | 6450 | 303 |
| 457 | 20240216 | 112800 | 1384854390 | 6460 | 6460 | 6460 | 6460 | 317 |
| 458 | 20240216 | 112700 | 1382806570 | 6460 | 6470 | 6470 | 6460 | 326 |
| 459 | 20240216 | 112600 | 1380698210 | 6470 | 6470 | 6470 | 6460 | 1600 |
| 460 | 20240216 | 112500 | 1370351640 | 6470 | 6460 | 6470 | 6460 | 786 |
| 461 | 20240216 | 112400 | 1365273320 | 6460 | 6450 | 6460 | 6450 | 271 |
| 462 | 20240216 | 112300 | 1363523380 | 6460 | 6460 | 6460 | 6450 | 379 |
| 463 | 20240216 | 112200 | 1361075050 | 6460 | 6460 | 6460 | 6460 | 92 |
| 464 | 20240216 | 112100 | 1360480730 | 6460 | 6460 | 6470 | 6460 | 4641 |
| 465 | 20240216 | 112000 | 1330494930 | 6460 | 6460 | 6460 | 6460 | 11 |
| 466 | 20240216 | 111900 | 1330423870 | 6460 | 6460 | 6460 | 6460 | 167 |
| 467 | 20240216 | 111800 | 1329345050 | 6460 | 6460 | 6460 | 6450 | 198 |
| 468 | 20240216 | 111700 | 1328066680 | 6450 | 6460 | 6460 | 6450 | 241 |
| 469 | 20240216 | 111600 | 1326509830 | 6460 | 6460 | 6460 | 6460 | 290 |
| 470 | 20240216 | 111500 | 1324636430 | 6460 | 6460 | 6460 | 6450 | 229 |
| 471 | 20240216 | 111400 | 1323157120 | 6460 | 6460 | 6460 | 6450 | 20 |
| 472 | 20240216 | 111300 | 1323028020 | 6460 | 6460 | 6460 | 6460 | 347 |
| 473 | 20240216 | 111200 | 1320786400 | 6460 | 6460 | 6460 | 6450 | 206 |
| 474 | 20240216 | 111100 | 1319455770 | 6460 | 6460 | 6460 | 6460 | 48 |
| 475 | 20240216 | 111000 | 1319145690 | 6460 | 6440 | 6460 | 6440 | 1175 |
| 476 | 20240216 | 110900 | 1311568230 | 6450 | 6450 | 6450 | 6440 | 185 |
| 477 | 20240216 | 110800 | 1310376130 | 6450 | 6450 | 6450 | 6440 | 105 |
| 478 | 20240216 | 110700 | 1309698890 | 6450 | 6450 | 6460 | 6450 | 502 |
| 479 | 20240216 | 110600 | 1306460940 | 6450 | 6460 | 6460 | 6450 | 745 |
| 480 | 20240216 | 110500 | 1301649140 | 6460 | 6460 | 6460 | 6460 | 26 |
| 481 | 20240216 | 110400 | 1301481180 | 6440 | 6460 | 6460 | 6440 | 121 |
| 482 | 20240216 | 110300 | 1300699700 | 6460 | 6460 | 6460 | 6450 | 1379 |
| 483 | 20240216 | 110200 | 1291804340 | 6460 | 6460 | 6460 | 6450 | 127 |
| 484 | 20240216 | 110100 | 1290983950 | 6450 | 6460 | 6460 | 6450 | 1020 |
| 485 | 20240216 | 110000 | 1284394780 | 6460 | 6460 | 6460 | 6450 | 515 |
| 486 | 20240216 | 105900 | 1281071330 | 6450 | 6450 | 6460 | 6450 | 2970 |
| 487 | 20240216 | 105800 | 1261914750 | 6450 | 6450 | 6450 | 6440 | 188 |
| 488 | 20240216 | 105700 | 1260702770 | 6450 | 6450 | 6450 | 6440 | 1733 |
| 489 | 20240216 | 105600 | 1249528720 | 6440 | 6450 | 6450 | 6440 | 419 |
| 490 | 20240216 | 105500 | 1246828230 | 6450 | 6440 | 6450 | 6440 | 209 |
| 491 | 20240216 | 105400 | 1245480240 | 6450 | 6450 | 6450 | 6440 | 520 |
| 492 | 20240216 | 105300 | 1242130140 | 6440 | 6450 | 6450 | 6440 | 15 |
| 493 | 20240216 | 105200 | 1242033400 | 6450 | 6450 | 6450 | 6440 | 324 |
| 494 | 20240216 | 105100 | 1239945190 | 6450 | 6450 | 6450 | 6440 | 491 |
| 495 | 20240216 | 105000 | 1236781860 | 6450 | 6440 | 6450 | 6440 | 623 |
| 496 | 20240216 | 104900 | 1232768660 | 6440 | 6450 | 6450 | 6440 | 196 |
| 497 | 20240216 | 104800 | 1231504610 | 6450 | 6440 | 6450 | 6440 | 907 |
| 498 | 20240216 | 104700 | 1225662180 | 6450 | 6450 | 6450 | 6440 | 117 |
| 499 | 20240216 | 104600 | 1224907540 | 6450 | 6440 | 6450 | 6440 | 112 |
| 500 | 20240216 | 104500 | 1224185590 | 6450 | 6450 | 6450 | 6440 | 374 |
| 501 | 20240216 | 104400 | 1221773300 | 6450 | 6450 | 6450 | 6440 | 125 |
| 502 | 20240216 | 104300 | 1220967270 | 6450 | 6450 | 6450 | 6450 | 265 |
| 503 | 20240216 | 104200 | 1219258020 | 6450 | 6450 | 6450 | 6440 | 33 |
| 504 | 20240216 | 104100 | 1219045270 | 6440 | 6450 | 6450 | 6440 | 122 |
| 505 | 20240216 | 104000 | 1218258380 | 6450 | 6450 | 6450 | 6440 | 383 |
| 506 | 20240216 | 103900 | 1215789020 | 6440 | 6450 | 6450 | 6440 | 335 |
| 507 | 20240216 | 103800 | 1213630230 | 6450 | 6450 | 6450 | 6440 | 58 |
| 508 | 20240216 | 103700 | 1213256520 | 6450 | 6450 | 6450 | 6440 | 614 |
| 509 | 20240216 | 103600 | 1209296270 | 6450 | 6460 | 6460 | 6450 | 194 |
| 510 | 20240216 | 103500 | 1208043340 | 6460 | 6460 | 6460 | 6450 | 617 |
| 511 | 20240216 | 103400 | 1204061600 | 6460 | 6460 | 6460 | 6460 | 65 |
| 512 | 20240216 | 103300 | 1203641700 | 6460 | 6450 | 6460 | 6450 | 1733 |
| 513 | 20240216 | 103200 | 1192462790 | 6450 | 6440 | 6450 | 6440 | 8 |
| 514 | 20240216 | 103100 | 1192411230 | 6450 | 6440 | 6450 | 6440 | 369 |
| 515 | 20240216 | 103000 | 1190031400 | 6450 | 6440 | 6450 | 6440 | 23 |
| 516 | 20240216 | 102900 | 1189883060 | 6450 | 6450 | 6460 | 6450 | 1587 |
| 517 | 20240216 | 102800 | 1179646710 | 6450 | 6460 | 6460 | 6450 | 5 |
| 518 | 20240216 | 102700 | 1179614420 | 6450 | 6450 | 6450 | 6450 | 1411 |
| 519 | 20240216 | 102600 | 1170513470 | 6450 | 6460 | 6460 | 6450 | 81 |
| 520 | 20240216 | 102500 | 1169991010 | 6470 | 6470 | 6470 | 6450 | 3229 |
| 521 | 20240216 | 102400 | 1149127280 | 6470 | 6440 | 6470 | 6440 | 14442 |
| 522 | 20240216 | 102300 | 1055882430 | 6440 | 6450 | 6450 | 6440 | 355 |
| 523 | 20240216 | 102200 | 1053596030 | 6450 | 6450 | 6450 | 6450 | 58 |
| 524 | 20240216 | 102100 | 1053221930 | 6450 | 6440 | 6450 | 6440 | 550 |
| 525 | 20240216 | 102000 | 1049676650 | 6450 | 6440 | 6450 | 6440 | 180 |
| 526 | 20240216 | 101900 | 1048517140 | 6450 | 6450 | 6450 | 6440 | 246 |
| 527 | 20240216 | 101800 | 1046931840 | 6450 | 6450 | 6450 | 6450 | 668 |
| 528 | 20240216 | 101700 | 1042623240 | 6450 | 6460 | 6460 | 6450 | 312 |
| 529 | 20240216 | 101600 | 1040610810 | 6450 | 6460 | 6460 | 6450 | 1353 |
| 530 | 20240216 | 101500 | 1031881950 | 6450 | 6450 | 6450 | 6450 | 247 |
| 531 | 20240216 | 101400 | 1030288800 | 6460 | 6460 | 6460 | 6450 | 1094 |
| 532 | 20240216 | 101300 | 1023231780 | 6450 | 6450 | 6460 | 6450 | 385 |
| 533 | 20240216 | 101200 | 1020745890 | 6450 | 6450 | 6460 | 6450 | 583 |
| 534 | 20240216 | 101100 | 1016985530 | 6450 | 6450 | 6450 | 6440 | 6350 |
| 535 | 20240216 | 101000 | 976030040 | 6450 | 6440 | 6450 | 6440 | 100 |
| 536 | 20240216 | 100900 | 975385070 | 6450 | 6450 | 6450 | 6450 | 27 |
| 537 | 20240216 | 100800 | 975210920 | 6450 | 6450 | 6450 | 6440 | 420 |
| 538 | 20240216 | 100700 | 972504960 | 6450 | 6440 | 6450 | 6440 | 319 |
| 539 | 20240216 | 100600 | 970448630 | 6440 | 6450 | 6450 | 6440 | 1129 |
| 540 | 20240216 | 100500 | 963177670 | 6440 | 6430 | 6450 | 6430 | 12213 |
| 541 | 20240216 | 100400 | 884575100 | 6430 | 6430 | 6430 | 6430 | 70 |
| 542 | 20240216 | 100300 | 884125000 | 6420 | 6430 | 6430 | 6420 | 97 |
| 543 | 20240216 | 100200 | 883501300 | 6430 | 6430 | 6430 | 6430 | 1201 |
| 544 | 20240216 | 100100 | 875778870 | 6420 | 6420 | 6430 | 6420 | 207 |
| 545 | 20240216 | 100000 | 874448290 | 6430 | 6420 | 6430 | 6420 | 36 |
| 546 | 20240216 | 095900 | 874216850 | 6430 | 6420 | 6430 | 6420 | 1151 |
| 547 | 20240216 | 095800 | 866826430 | 6430 | 6430 | 6430 | 6420 | 77 |
| 548 | 20240216 | 095700 | 866331340 | 6420 | 6420 | 6430 | 6420 | 109 |
| 549 | 20240216 | 095600 | 865631550 | 6420 | 6430 | 6430 | 6420 | 27 |
| 550 | 20240216 | 095500 | 865458190 | 6420 | 6420 | 6420 | 6420 | 210 |
| 551 | 20240216 | 095400 | 864109990 | 6420 | 6420 | 6420 | 6420 | 19 |
| 552 | 20240216 | 095300 | 863988010 | 6420 | 6430 | 6430 | 6410 | 98 |
| 553 | 20240216 | 095200 | 863358760 | 6430 | 6410 | 6430 | 6410 | 5706 |
| 554 | 20240216 | 095100 | 826782290 | 6400 | 6410 | 6410 | 6400 | 201 |
| 555 | 20240216 | 095000 | 825494870 | 6410 | 6420 | 6420 | 6410 | 9377 |
| 556 | 20240216 | 094900 | 765366460 | 6420 | 6430 | 6430 | 6420 | 97 |
| 557 | 20240216 | 094800 | 764742970 | 6420 | 6420 | 6430 | 6420 | 23 |
| 558 | 20240216 | 094700 | 764595100 | 6420 | 6420 | 6420 | 6410 | 2325 |
| 559 | 20240216 | 094600 | 749668620 | 6420 | 6420 | 6430 | 6420 | 3621 |
| 560 | 20240216 | 094500 | 726421590 | 6420 | 6410 | 6420 | 6410 | 816 |
| 561 | 20240216 | 094400 | 721184210 | 6420 | 6420 | 6420 | 6420 | 4935 |
| 562 | 20240216 | 094300 | 689501510 | 6430 | 6420 | 6430 | 6420 | 572 |
| 563 | 20240216 | 094200 | 685823560 | 6420 | 6420 | 6430 | 6420 | 489 |
| 564 | 20240216 | 094100 | 682679820 | 6440 | 6420 | 6440 | 6420 | 1393 |
| 565 | 20240216 | 094000 | 673722820 | 6430 | 6420 | 6430 | 6420 | 526 |
| 566 | 20240216 | 093900 | 670345890 | 6420 | 6400 | 6420 | 6400 | 3604 |
| 567 | 20240216 | 093800 | 647238020 | 6410 | 6400 | 6410 | 6400 | 5 |
| 568 | 20240216 | 093700 | 647206010 | 6390 | 6400 | 6400 | 6390 | 2292 |
| 569 | 20240216 | 093600 | 632537980 | 6400 | 6400 | 6400 | 6400 | 39 |
| 570 | 20240216 | 093500 | 632288380 | 6400 | 6400 | 6400 | 6390 | 934 |
| 571 | 20240216 | 093400 | 626310990 | 6390 | 6400 | 6400 | 6390 | 69 |
| 572 | 20240216 | 093300 | 625869610 | 6390 | 6400 | 6400 | 6390 | 212 |
| 573 | 20240216 | 093200 | 624514560 | 6400 | 6410 | 6410 | 6400 | 1530 |
| 574 | 20240216 | 093100 | 614722330 | 6410 | 6410 | 6410 | 6400 | 6517 |
| 575 | 20240216 | 093000 | 573013320 | 6410 | 6410 | 6410 | 6410 | 173 |
| 576 | 20240216 | 092900 | 571904390 | 6410 | 6410 | 6410 | 6410 | 1152 |
| 577 | 20240216 | 092800 | 564520070 | 6410 | 6410 | 6410 | 6410 | 1453 |
| 578 | 20240216 | 092700 | 555206340 | 6410 | 6400 | 6420 | 6400 | 745 |
| 579 | 20240216 | 092600 | 550431030 | 6400 | 6410 | 6410 | 6400 | 51 |
| 580 | 20240216 | 092500 | 550104170 | 6410 | 6410 | 6410 | 6400 | 141 |
| 581 | 20240216 | 092400 | 549200370 | 6410 | 6410 | 6420 | 6410 | 6356 |
| 582 | 20240216 | 092300 | 508457410 | 6420 | 6420 | 6420 | 6410 | 3394 |
| 583 | 20240216 | 092200 | 486667940 | 6420 | 6420 | 6420 | 6420 | 30 |
| 584 | 20240216 | 092100 | 486475340 | 6410 | 6410 | 6420 | 6410 | 115 |
| 585 | 20240216 | 092000 | 485737070 | 6420 | 6420 | 6420 | 6410 | 1470 |
| 586 | 20240216 | 091900 | 476305550 | 6420 | 6410 | 6420 | 6410 | 459 |
| 587 | 20240216 | 091800 | 473363340 | 6420 | 6410 | 6420 | 6410 | 2603 |
| 588 | 20240216 | 091700 | 456672310 | 6410 | 6420 | 6420 | 6410 | 183 |
| 589 | 20240216 | 091600 | 455497630 | 6420 | 6420 | 6420 | 6410 | 592 |
| 590 | 20240216 | 091500 | 451697000 | 6410 | 6410 | 6420 | 6410 | 3292 |
| 591 | 20240216 | 091400 | 430562480 | 6410 | 6420 | 6420 | 6410 | 175 |
| 592 | 20240216 | 091300 | 429439210 | 6410 | 6420 | 6420 | 6410 | 67 |
| 593 | 20240216 | 091200 | 429009730 | 6410 | 6430 | 6430 | 6410 | 2370 |
| 594 | 20240216 | 091100 | 413797760 | 6420 | 6430 | 6430 | 6420 | 5425 |
| 595 | 20240216 | 091000 | 378932920 | 6430 | 6450 | 6450 | 6430 | 1548 |
| 596 | 20240216 | 090900 | 368968700 | 6450 | 6450 | 6460 | 6450 | 2102 |
| 597 | 20240216 | 090800 | 355409920 | 6450 | 6450 | 6450 | 6440 | 12554 |
| 598 | 20240216 | 090700 | 274496320 | 6450 | 6440 | 6450 | 6430 | 7743 |
| 599 | 20240216 | 090600 | 224603540 | 6440 | 6420 | 6450 | 6410 | 9269 |
| 600 | 20240216 | 090500 | 164974660 | 6420 | 6420 | 6420 | 6410 | 346 |
| 601 | 20240216 | 090400 | 162754980 | 6420 | 6410 | 6420 | 6400 | 11182 |
| 602 | 20240216 | 090300 | 90993600 | 6420 | 6400 | 6420 | 6400 | 1725 |
| 603 | 20240216 | 090200 | 79926060 | 6400 | 6400 | 6410 | 6380 | 4144 |
| 604 | 20240216 | 090100 | 53411690 | 6400 | 6400 | 6400 | 6400 | 816 |
| 605 | 20240216 | 090000 | 48189290 | 6400 | 6410 | 6420 | 6390 | 7518 |