31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 193500 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 7140 |
| 3 | 20240216 | 193400 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 4 | 20240216 | 193300 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 5 | 20240216 | 193200 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 6 | 20240216 | 193100 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 7 | 20240216 | 193000 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 8 | 20240216 | 192900 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 9 | 20240216 | 192800 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 10 | 20240216 | 192700 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 11 | 20240216 | 192600 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 12 | 20240216 | 192500 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 13 | 20240216 | 192400 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 14 | 20240216 | 192300 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 15 | 20240216 | 192200 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 16 | 20240216 | 192100 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 17 | 20240216 | 192000 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 18 | 20240216 | 191900 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 19 | 20240216 | 191800 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 20 | 20240216 | 191700 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 21 | 20240216 | 191600 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 22 | 20240216 | 191500 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 23 | 20240216 | 191400 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 24 | 20240216 | 191300 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 25 | 20240216 | 191200 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 26 | 20240216 | 191100 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 27 | 20240216 | 191000 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 28 | 20240216 | 190900 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 29 | 20240216 | 190800 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 30 | 20240216 | 190700 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 31 | 20240216 | 190600 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 32 | 20240216 | 190500 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 7140 |
| 33 | 20240216 | 190400 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 34 | 20240216 | 190300 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 35 | 20240216 | 190200 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 36 | 20240216 | 190100 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 37 | 20240216 | 190000 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 38 | 20240216 | 185900 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 39 | 20240216 | 185800 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 40 | 20240216 | 185700 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 41 | 20240216 | 185600 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 42 | 20240216 | 185500 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 43 | 20240216 | 185400 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 44 | 20240216 | 185300 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 45 | 20240216 | 185200 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 46 | 20240216 | 185100 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 47 | 20240216 | 185000 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 48 | 20240216 | 184900 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 49 | 20240216 | 184800 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 50 | 20240216 | 184700 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 51 | 20240216 | 184600 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 52 | 20240216 | 184500 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 53 | 20240216 | 184400 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 54 | 20240216 | 184300 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 55 | 20240216 | 184200 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 56 | 20240216 | 184100 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 57 | 20240216 | 184000 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 58 | 20240216 | 183900 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 59 | 20240216 | 183800 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 60 | 20240216 | 183700 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 61 | 20240216 | 183600 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 62 | 20240216 | 183500 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 7140 |
| 63 | 20240216 | 183400 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 64 | 20240216 | 183300 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 65 | 20240216 | 183200 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 66 | 20240216 | 183100 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 67 | 20240216 | 183000 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 68 | 20240216 | 182900 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 69 | 20240216 | 182800 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 70 | 20240216 | 182700 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 71 | 20240216 | 182600 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 72 | 20240216 | 182500 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 73 | 20240216 | 182400 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 74 | 20240216 | 182300 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 75 | 20240216 | 182200 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 76 | 20240216 | 182100 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 77 | 20240216 | 182000 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 78 | 20240216 | 181900 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 79 | 20240216 | 181800 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 80 | 20240216 | 181700 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 81 | 20240216 | 181600 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 82 | 20240216 | 181500 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 83 | 20240216 | 181400 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 84 | 20240216 | 181300 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 85 | 20240216 | 181200 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 86 | 20240216 | 181100 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 87 | 20240216 | 181000 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 88 | 20240216 | 180900 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 89 | 20240216 | 180800 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 90 | 20240216 | 180700 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 91 | 20240216 | 180600 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 92 | 20240216 | 180500 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 7140 |
| 93 | 20240216 | 180400 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 94 | 20240216 | 180300 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 95 | 20240216 | 180200 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 96 | 20240216 | 180100 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 97 | 20240216 | 180000 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 98 | 20240216 | 175900 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 99 | 20240216 | 175800 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 100 | 20240216 | 175700 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 101 | 20240216 | 175600 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 102 | 20240216 | 175500 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 103 | 20240216 | 175400 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 104 | 20240216 | 175300 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 105 | 20240216 | 175200 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 106 | 20240216 | 175100 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 107 | 20240216 | 175000 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 108 | 20240216 | 174900 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 109 | 20240216 | 174800 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 110 | 20240216 | 174700 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 111 | 20240216 | 174600 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 112 | 20240216 | 174500 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 113 | 20240216 | 174400 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 114 | 20240216 | 174300 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 115 | 20240216 | 174200 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 116 | 20240216 | 174100 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 117 | 20240216 | 174000 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 118 | 20240216 | 173900 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 119 | 20240216 | 173800 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 120 | 20240216 | 173700 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 121 | 20240216 | 173600 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 122 | 20240216 | 173500 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 7140 |
| 123 | 20240216 | 173400 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 124 | 20240216 | 173300 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 125 | 20240216 | 173200 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 126 | 20240216 | 173100 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 127 | 20240216 | 173000 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 128 | 20240216 | 172900 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 129 | 20240216 | 172800 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 130 | 20240216 | 172700 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 131 | 20240216 | 172600 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 132 | 20240216 | 172500 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 133 | 20240216 | 172400 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 134 | 20240216 | 172300 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 135 | 20240216 | 172200 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 136 | 20240216 | 172100 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 137 | 20240216 | 172000 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 138 | 20240216 | 171900 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 139 | 20240216 | 171800 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 140 | 20240216 | 171700 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 141 | 20240216 | 171600 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 142 | 20240216 | 171500 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 143 | 20240216 | 171400 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 144 | 20240216 | 171300 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 145 | 20240216 | 171200 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 146 | 20240216 | 171100 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 147 | 20240216 | 171000 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 148 | 20240216 | 170900 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 149 | 20240216 | 170800 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 150 | 20240216 | 170700 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 151 | 20240216 | 170600 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 152 | 20240216 | 170500 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 7140 |
| 153 | 20240216 | 170400 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 154 | 20240216 | 170300 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 155 | 20240216 | 170200 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 156 | 20240216 | 170100 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 157 | 20240216 | 170000 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 158 | 20240216 | 165900 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 159 | 20240216 | 165800 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 160 | 20240216 | 165700 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 161 | 20240216 | 165600 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 162 | 20240216 | 165500 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 163 | 20240216 | 165400 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 164 | 20240216 | 165300 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 165 | 20240216 | 165200 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 166 | 20240216 | 165100 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 167 | 20240216 | 165000 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 168 | 20240216 | 164900 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 169 | 20240216 | 164800 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 170 | 20240216 | 164700 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 171 | 20240216 | 164600 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 172 | 20240216 | 164500 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 173 | 20240216 | 164400 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 174 | 20240216 | 164300 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 175 | 20240216 | 164200 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 176 | 20240216 | 164100 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 177 | 20240216 | 164000 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 178 | 20240216 | 163900 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 179 | 20240216 | 163800 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 180 | 20240216 | 163700 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 181 | 20240216 | 163600 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 182 | 20240216 | 163500 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 7140 |
| 183 | 20240216 | 163400 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 184 | 20240216 | 163300 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 185 | 20240216 | 163200 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 186 | 20240216 | 163100 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 187 | 20240216 | 163000 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 188 | 20240216 | 162900 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 189 | 20240216 | 162800 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 190 | 20240216 | 162700 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 191 | 20240216 | 162600 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 192 | 20240216 | 162500 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 193 | 20240216 | 162400 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 194 | 20240216 | 162300 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 195 | 20240216 | 162200 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 196 | 20240216 | 162100 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 197 | 20240216 | 162000 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 198 | 20240216 | 161900 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 199 | 20240216 | 161800 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 200 | 20240216 | 161700 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 201 | 20240216 | 161600 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 202 | 20240216 | 161500 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 203 | 20240216 | 161400 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 204 | 20240216 | 161300 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 205 | 20240216 | 161200 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 206 | 20240216 | 161100 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 207 | 20240216 | 161000 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 208 | 20240216 | 160900 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 209 | 20240216 | 160800 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 210 | 20240216 | 160700 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 211 | 20240216 | 160600 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 212 | 20240216 | 160500 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 7140 |
| 213 | 20240216 | 160400 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 214 | 20240216 | 160300 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 215 | 20240216 | 160200 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 216 | 20240216 | 160100 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 217 | 20240216 | 160000 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 218 | 20240216 | 155900 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 219 | 20240216 | 155800 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 220 | 20240216 | 155700 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 221 | 20240216 | 155600 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 222 | 20240216 | 155500 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 223 | 20240216 | 155400 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 224 | 20240216 | 155300 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 225 | 20240216 | 155200 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 226 | 20240216 | 155100 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 227 | 20240216 | 155000 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 228 | 20240216 | 154900 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 229 | 20240216 | 154800 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 230 | 20240216 | 154700 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 231 | 20240216 | 154600 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 232 | 20240216 | 154500 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 233 | 20240216 | 154400 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 234 | 20240216 | 154300 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 235 | 20240216 | 154200 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 236 | 20240216 | 154100 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 237 | 20240216 | 154000 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 238 | 20240216 | 153900 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 239 | 20240216 | 153800 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 240 | 20240216 | 153700 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 241 | 20240216 | 153600 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 242 | 20240216 | 153500 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 7140 |
| 243 | 20240216 | 153400 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 244 | 20240216 | 153300 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 245 | 20240216 | 153200 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 246 | 20240216 | 153100 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 247 | 20240216 | 153000 | 3217169905 | 4395 | 4395 | 4395 | 4395 | 7140 |
| 248 | 20240216 | 152900 | 3185789605 | 4385 | 4385 | 4385 | 4385 | 0 |
| 249 | 20240216 | 152800 | 3185789605 | 4385 | 4385 | 4385 | 4385 | 0 |
| 250 | 20240216 | 152700 | 3185789605 | 4385 | 4385 | 4385 | 4385 | 0 |
| 251 | 20240216 | 152600 | 3185789605 | 4385 | 4385 | 4385 | 4385 | 0 |
| 252 | 20240216 | 152500 | 3185789605 | 4385 | 4385 | 4385 | 4385 | 0 |
| 253 | 20240216 | 152400 | 3185789605 | 4385 | 4385 | 4385 | 4385 | 0 |
| 254 | 20240216 | 152300 | 3185789605 | 4385 | 4385 | 4385 | 4385 | 0 |
| 255 | 20240216 | 152200 | 3185789605 | 4385 | 4385 | 4385 | 4385 | 0 |
| 256 | 20240216 | 152100 | 3185789605 | 4385 | 4385 | 4385 | 4385 | 0 |
| 257 | 20240216 | 152000 | 3185789605 | 4385 | 4385 | 4385 | 4385 | 0 |
| 258 | 20240216 | 151900 | 3185789605 | 4385 | 4390 | 4390 | 4385 | 59 |
| 259 | 20240216 | 151800 | 3185530830 | 4375 | 4390 | 4390 | 4375 | 1504 |
| 260 | 20240216 | 151700 | 3178936535 | 4375 | 4380 | 4395 | 4375 | 982 |
| 261 | 20240216 | 151600 | 3174636065 | 4375 | 4390 | 4395 | 4375 | 3862 |
| 262 | 20240216 | 151500 | 3157727150 | 4395 | 4380 | 4395 | 4380 | 214 |
| 263 | 20240216 | 151400 | 3156787195 | 4385 | 4390 | 4390 | 4385 | 1608 |
| 264 | 20240216 | 151300 | 3149729825 | 4400 | 4400 | 4400 | 4390 | 1240 |
| 265 | 20240216 | 151200 | 3144285025 | 4400 | 4400 | 4400 | 4390 | 747 |
| 266 | 20240216 | 151100 | 3141002345 | 4395 | 4385 | 4395 | 4385 | 1546 |
| 267 | 20240216 | 151000 | 3134214015 | 4375 | 4375 | 4375 | 4375 | 0 |
| 268 | 20240216 | 150900 | 3134214015 | 4375 | 4400 | 4400 | 4375 | 1880 |
| 269 | 20240216 | 150800 | 3125985735 | 4400 | 4380 | 4400 | 4375 | 1150 |
| 270 | 20240216 | 150700 | 3120949365 | 4380 | 4420 | 4420 | 4375 | 1171 |
| 271 | 20240216 | 150600 | 3115820910 | 4435 | 4400 | 4435 | 4400 | 423 |
| 272 | 20240216 | 150500 | 3113953215 | 4370 | 4395 | 4395 | 4370 | 5506 |
| 273 | 20240216 | 150400 | 3089841570 | 4415 | 4390 | 4415 | 4390 | 1709 |
| 274 | 20240216 | 150300 | 3082339035 | 4390 | 4405 | 4405 | 4390 | 353 |
| 275 | 20240216 | 150200 | 3080787915 | 4395 | 4415 | 4415 | 4390 | 3256 |
| 276 | 20240216 | 150100 | 3066449840 | 4415 | 4440 | 4440 | 4415 | 9355 |
| 277 | 20240216 | 150000 | 3025023160 | 4445 | 4430 | 4450 | 4430 | 4426 |
| 278 | 20240216 | 145900 | 3005349035 | 4430 | 4420 | 4450 | 4420 | 1399 |
| 279 | 20240216 | 145800 | 2999138255 | 4420 | 4425 | 4445 | 4415 | 13410 |
| 280 | 20240216 | 145700 | 2939649135 | 4425 | 4425 | 4430 | 4425 | 1128 |
| 281 | 20240216 | 145600 | 2934652185 | 4420 | 4390 | 4420 | 4390 | 2643 |
| 282 | 20240216 | 145500 | 2922984555 | 4420 | 4390 | 4420 | 4390 | 1234 |
| 283 | 20240216 | 145400 | 2917547295 | 4390 | 4390 | 4390 | 4390 | 7 |
| 284 | 20240216 | 145300 | 2917516565 | 4390 | 4395 | 4395 | 4390 | 4699 |
| 285 | 20240216 | 145200 | 2896878025 | 4395 | 4405 | 4405 | 4395 | 2913 |
| 286 | 20240216 | 145100 | 2884063855 | 4415 | 4405 | 4415 | 4405 | 1657 |
| 287 | 20240216 | 145000 | 2876764750 | 4420 | 4410 | 4420 | 4405 | 781 |
| 288 | 20240216 | 144900 | 2873320315 | 4420 | 4420 | 4420 | 4405 | 175 |
| 289 | 20240216 | 144800 | 2872549035 | 4405 | 4420 | 4420 | 4405 | 726 |
| 290 | 20240216 | 144700 | 2869345590 | 4420 | 4420 | 4420 | 4420 | 7 |
| 291 | 20240216 | 144600 | 2869314650 | 4420 | 4425 | 4425 | 4420 | 62 |
| 292 | 20240216 | 144500 | 2869040605 | 4405 | 4410 | 4410 | 4405 | 1310 |
| 293 | 20240216 | 144400 | 2863268635 | 4405 | 4400 | 4430 | 4400 | 620 |
| 294 | 20240216 | 144300 | 2860537125 | 4400 | 4410 | 4410 | 4400 | 5818 |
| 295 | 20240216 | 144200 | 2834913730 | 4410 | 4425 | 4425 | 4405 | 9832 |
| 296 | 20240216 | 144100 | 2791584530 | 4425 | 4440 | 4445 | 4425 | 3992 |
| 297 | 20240216 | 144000 | 2773903065 | 4440 | 4445 | 4445 | 4440 | 212 |
| 298 | 20240216 | 143900 | 2772961585 | 4440 | 4440 | 4440 | 4440 | 4642 |
| 299 | 20240216 | 143800 | 2752351105 | 4445 | 4440 | 4445 | 4440 | 1386 |
| 300 | 20240216 | 143700 | 2746192265 | 4440 | 4440 | 4445 | 4440 | 148 |
| 301 | 20240216 | 143600 | 2745534645 | 4440 | 4445 | 4445 | 4440 | 2909 |
| 302 | 20240216 | 143500 | 2732612060 | 4450 | 4455 | 4455 | 4450 | 2182 |
| 303 | 20240216 | 143400 | 2722900430 | 4460 | 4455 | 4460 | 4450 | 705 |
| 304 | 20240216 | 143300 | 2719759680 | 4455 | 4460 | 4460 | 4455 | 4559 |
| 305 | 20240216 | 143200 | 2699443835 | 4460 | 4465 | 4470 | 4455 | 6372 |
| 306 | 20240216 | 143100 | 2670990280 | 4465 | 4465 | 4470 | 4465 | 1265 |
| 307 | 20240216 | 143000 | 2665336860 | 4465 | 4460 | 4465 | 4455 | 2533 |
| 308 | 20240216 | 142900 | 2654036060 | 4460 | 4460 | 4465 | 4460 | 1356 |
| 309 | 20240216 | 142800 | 2647985865 | 4460 | 4455 | 4460 | 4455 | 1631 |
| 310 | 20240216 | 142700 | 2640714760 | 4450 | 4440 | 4450 | 4440 | 2585 |
| 311 | 20240216 | 142600 | 2629217370 | 4440 | 4440 | 4445 | 4435 | 1196 |
| 312 | 20240216 | 142500 | 2623905895 | 4435 | 4445 | 4445 | 4435 | 1291 |
| 313 | 20240216 | 142400 | 2618178830 | 4445 | 4445 | 4445 | 4435 | 110 |
| 314 | 20240216 | 142300 | 2617690630 | 4445 | 4445 | 4450 | 4445 | 342 |
| 315 | 20240216 | 142200 | 2616170425 | 4445 | 4430 | 4445 | 4430 | 1059 |
| 316 | 20240216 | 142100 | 2611468160 | 4430 | 4440 | 4440 | 4430 | 1770 |
| 317 | 20240216 | 142000 | 2603619080 | 4440 | 4450 | 4450 | 4440 | 3587 |
| 318 | 20240216 | 141900 | 2587674240 | 4450 | 4450 | 4450 | 4445 | 703 |
| 319 | 20240216 | 141800 | 2584545990 | 4450 | 4445 | 4450 | 4445 | 657 |
| 320 | 20240216 | 141700 | 2581624600 | 4440 | 4445 | 4445 | 4440 | 1380 |
| 321 | 20240216 | 141600 | 2575493000 | 4445 | 4445 | 4445 | 4440 | 191 |
| 322 | 20240216 | 141500 | 2574644030 | 4445 | 4445 | 4445 | 4440 | 571 |
| 323 | 20240216 | 141400 | 2572107170 | 4445 | 4445 | 4445 | 4440 | 440 |
| 324 | 20240216 | 141300 | 2570151785 | 4440 | 4445 | 4450 | 4440 | 781 |
| 325 | 20240216 | 141200 | 2566681970 | 4445 | 4440 | 4445 | 4440 | 1179 |
| 326 | 20240216 | 141100 | 2561447190 | 4440 | 4440 | 4440 | 4440 | 214 |
| 327 | 20240216 | 141000 | 2560497030 | 4440 | 4440 | 4440 | 4440 | 366 |
| 328 | 20240216 | 140900 | 2558871990 | 4425 | 4430 | 4430 | 4425 | 2532 |
| 329 | 20240216 | 140800 | 2547658015 | 4430 | 4430 | 4430 | 4430 | 760 |
| 330 | 20240216 | 140700 | 2544291215 | 4430 | 4440 | 4440 | 4430 | 3585 |
| 331 | 20240216 | 140600 | 2528398860 | 4440 | 4455 | 4455 | 4440 | 2386 |
| 332 | 20240216 | 140500 | 2517792355 | 4455 | 4450 | 4455 | 4445 | 978 |
| 333 | 20240216 | 140400 | 2513437595 | 4450 | 4455 | 4455 | 4445 | 3676 |
| 334 | 20240216 | 140300 | 2497080735 | 4455 | 4460 | 4460 | 4450 | 952 |
| 335 | 20240216 | 140200 | 2492836710 | 4460 | 4450 | 4460 | 4450 | 501 |
| 336 | 20240216 | 140100 | 2490605335 | 4450 | 4450 | 4455 | 4445 | 1657 |
| 337 | 20240216 | 140000 | 2483227990 | 4450 | 4445 | 4450 | 4440 | 887 |
| 338 | 20240216 | 135900 | 2479283880 | 4445 | 4445 | 4445 | 4435 | 2563 |
| 339 | 20240216 | 135800 | 2467892045 | 4440 | 4445 | 4445 | 4440 | 497 |
| 340 | 20240216 | 135700 | 2465683380 | 4445 | 4445 | 4455 | 4435 | 2323 |
| 341 | 20240216 | 135600 | 2455364705 | 4455 | 4455 | 4455 | 4445 | 4211 |
| 342 | 20240216 | 135500 | 2436620605 | 4455 | 4460 | 4460 | 4450 | 2360 |
| 343 | 20240216 | 135400 | 2426106415 | 4460 | 4450 | 4470 | 4450 | 1765 |
| 344 | 20240216 | 135300 | 2418226560 | 4465 | 4470 | 4475 | 4445 | 3458 |
| 345 | 20240216 | 135200 | 2402793740 | 4470 | 4450 | 4470 | 4450 | 8498 |
| 346 | 20240216 | 135100 | 2364883230 | 4450 | 4450 | 4450 | 4440 | 2659 |
| 347 | 20240216 | 135000 | 2353059510 | 4445 | 4445 | 4450 | 4445 | 1090 |
| 348 | 20240216 | 134900 | 2348211735 | 4445 | 4440 | 4445 | 4440 | 2589 |
| 349 | 20240216 | 134800 | 2336715885 | 4440 | 4435 | 4440 | 4435 | 406 |
| 350 | 20240216 | 134700 | 2334914240 | 4430 | 4430 | 4440 | 4430 | 1660 |
| 351 | 20240216 | 134600 | 2327558210 | 4440 | 4435 | 4440 | 4430 | 1230 |
| 352 | 20240216 | 134500 | 2322108980 | 4435 | 4440 | 4440 | 4435 | 312 |
| 353 | 20240216 | 134400 | 2320725225 | 4435 | 4435 | 4440 | 4435 | 261 |
| 354 | 20240216 | 134300 | 2319567665 | 4435 | 4435 | 4440 | 4435 | 441 |
| 355 | 20240216 | 134200 | 2317611300 | 4435 | 4435 | 4440 | 4435 | 115 |
| 356 | 20240216 | 134100 | 2317101270 | 4440 | 4435 | 4440 | 4435 | 309 |
| 357 | 20240216 | 134000 | 2315730565 | 4440 | 4430 | 4440 | 4430 | 243 |
| 358 | 20240216 | 133900 | 2314652960 | 4435 | 4435 | 4440 | 4430 | 1028 |
| 359 | 20240216 | 133800 | 2310094185 | 4440 | 4440 | 4440 | 4440 | 1 |
| 360 | 20240216 | 133700 | 2310089745 | 4440 | 4435 | 4440 | 4435 | 114 |
| 361 | 20240216 | 133600 | 2309583650 | 4440 | 4440 | 4440 | 4435 | 207 |
| 362 | 20240216 | 133500 | 2308664680 | 4445 | 4440 | 4445 | 4440 | 52 |
| 363 | 20240216 | 133400 | 2308433755 | 4445 | 4440 | 4445 | 4440 | 232 |
| 364 | 20240216 | 133300 | 2307403045 | 4440 | 4445 | 4450 | 4430 | 936 |
| 365 | 20240216 | 133200 | 2303241720 | 4440 | 4435 | 4440 | 4430 | 1958 |
| 366 | 20240216 | 133100 | 2294551620 | 4435 | 4425 | 4435 | 4425 | 891 |
| 367 | 20240216 | 133000 | 2290604445 | 4430 | 4420 | 4430 | 4420 | 101 |
| 368 | 20240216 | 132900 | 2290158015 | 4420 | 4420 | 4430 | 4420 | 111 |
| 369 | 20240216 | 132800 | 2289667385 | 4430 | 4420 | 4430 | 4420 | 1318 |
| 370 | 20240216 | 132700 | 2283829645 | 4420 | 4430 | 4430 | 4420 | 940 |
| 371 | 20240216 | 132600 | 2279674310 | 4430 | 4425 | 4430 | 4425 | 2510 |
| 372 | 20240216 | 132500 | 2268561260 | 4425 | 4420 | 4430 | 4420 | 634 |
| 373 | 20240216 | 132400 | 2265754505 | 4420 | 4420 | 4420 | 4420 | 15 |
| 374 | 20240216 | 132300 | 2265688205 | 4420 | 4430 | 4430 | 4420 | 203 |
| 375 | 20240216 | 132200 | 2264789415 | 4430 | 4420 | 4430 | 4415 | 3132 |
| 376 | 20240216 | 132100 | 2250938605 | 4420 | 4420 | 4420 | 4420 | 705 |
| 377 | 20240216 | 132000 | 2247822505 | 4420 | 4420 | 4425 | 4420 | 62 |
| 378 | 20240216 | 131900 | 2247548410 | 4420 | 4430 | 4430 | 4420 | 374 |
| 379 | 20240216 | 131800 | 2245895290 | 4425 | 4425 | 4430 | 4425 | 206 |
| 380 | 20240216 | 131700 | 2244983290 | 4425 | 4425 | 4425 | 4420 | 279 |
| 381 | 20240216 | 131600 | 2243750085 | 4425 | 4430 | 4430 | 4425 | 44 |
| 382 | 20240216 | 131500 | 2243555375 | 4430 | 4430 | 4430 | 4420 | 190 |
| 383 | 20240216 | 131400 | 2242715435 | 4415 | 4415 | 4415 | 4415 | 50 |
| 384 | 20240216 | 131300 | 2242494685 | 4415 | 4415 | 4415 | 4415 | 248 |
| 385 | 20240216 | 131200 | 2241399765 | 4410 | 4425 | 4435 | 4410 | 3570 |
| 386 | 20240216 | 131100 | 2225620775 | 4435 | 4430 | 4435 | 4430 | 518 |
| 387 | 20240216 | 131000 | 2223326020 | 4430 | 4430 | 4430 | 4430 | 21 |
| 388 | 20240216 | 130900 | 2223232990 | 4415 | 4430 | 4430 | 4415 | 1367 |
| 389 | 20240216 | 130800 | 2217188505 | 4430 | 4430 | 4430 | 4430 | 746 |
| 390 | 20240216 | 130700 | 2213883725 | 4430 | 4430 | 4430 | 4415 | 61 |
| 391 | 20240216 | 130600 | 2213613950 | 4430 | 4415 | 4430 | 4415 | 15 |
| 392 | 20240216 | 130500 | 2213547650 | 4415 | 4430 | 4430 | 4415 | 103 |
| 393 | 20240216 | 130400 | 2213092530 | 4430 | 4430 | 4430 | 4430 | 168 |
| 394 | 20240216 | 130300 | 2212348290 | 4415 | 4430 | 4430 | 4415 | 393 |
| 395 | 20240216 | 130200 | 2210609155 | 4425 | 4425 | 4425 | 4425 | 1164 |
| 396 | 20240216 | 130100 | 2205458455 | 4420 | 4410 | 4420 | 4410 | 530 |
| 397 | 20240216 | 130000 | 2203116465 | 4410 | 4425 | 4425 | 4410 | 420 |
| 398 | 20240216 | 125900 | 2201264220 | 4410 | 4430 | 4430 | 4405 | 536 |
| 399 | 20240216 | 125800 | 2198895940 | 4425 | 4425 | 4425 | 4410 | 1022 |
| 400 | 20240216 | 125700 | 2194375090 | 4420 | 4405 | 4420 | 4405 | 433 |
| 401 | 20240216 | 125600 | 2192462385 | 4405 | 4425 | 4425 | 4405 | 2311 |
| 402 | 20240216 | 125500 | 2182276960 | 4420 | 4420 | 4420 | 4405 | 3090 |
| 403 | 20240216 | 125400 | 2168653135 | 4405 | 4400 | 4420 | 4400 | 1779 |
| 404 | 20240216 | 125300 | 2160810380 | 4400 | 4415 | 4415 | 4400 | 2415 |
| 405 | 20240216 | 125200 | 2150174180 | 4415 | 4405 | 4425 | 4405 | 731 |
| 406 | 20240216 | 125100 | 2146948505 | 4425 | 4415 | 4425 | 4400 | 3933 |
| 407 | 20240216 | 125000 | 2129582875 | 4415 | 4415 | 4420 | 4415 | 2973 |
| 408 | 20240216 | 124900 | 2116443685 | 4400 | 4400 | 4400 | 4400 | 1006 |
| 409 | 20240216 | 124800 | 2112017285 | 4405 | 4410 | 4410 | 4405 | 350 |
| 410 | 20240216 | 124700 | 2110475090 | 4410 | 4410 | 4410 | 4400 | 215 |
| 411 | 20240216 | 124600 | 2109528580 | 4415 | 4415 | 4415 | 4400 | 916 |
| 412 | 20240216 | 124500 | 2105493455 | 4410 | 4415 | 4420 | 4410 | 477 |
| 413 | 20240216 | 124400 | 2103387375 | 4425 | 4410 | 4425 | 4410 | 989 |
| 414 | 20240216 | 124300 | 2099018165 | 4410 | 4395 | 4410 | 4395 | 3095 |
| 415 | 20240216 | 124200 | 2085385445 | 4395 | 4395 | 4395 | 4395 | 55 |
| 416 | 20240216 | 124100 | 2085143720 | 4395 | 4400 | 4400 | 4395 | 111 |
| 417 | 20240216 | 124000 | 2084655370 | 4395 | 4395 | 4395 | 4395 | 40 |
| 418 | 20240216 | 123900 | 2084479570 | 4395 | 4390 | 4400 | 4390 | 1178 |
| 419 | 20240216 | 123800 | 2079306760 | 4390 | 4400 | 4400 | 4390 | 1005 |
| 420 | 20240216 | 123700 | 2074889025 | 4400 | 4400 | 4400 | 4400 | 29 |
| 421 | 20240216 | 123600 | 2074761425 | 4405 | 4400 | 4405 | 4395 | 208 |
| 422 | 20240216 | 123500 | 2073846675 | 4395 | 4395 | 4400 | 4395 | 274 |
| 423 | 20240216 | 123400 | 2072641445 | 4395 | 4395 | 4395 | 4395 | 177 |
| 424 | 20240216 | 123300 | 2071863530 | 4395 | 4390 | 4395 | 4390 | 183 |
| 425 | 20240216 | 123200 | 2071059875 | 4400 | 4390 | 4400 | 4390 | 17 |
| 426 | 20240216 | 123100 | 2070985185 | 4385 | 4405 | 4405 | 4385 | 353 |
| 427 | 20240216 | 123000 | 2069435010 | 4405 | 4405 | 4405 | 4405 | 223 |
| 428 | 20240216 | 122900 | 2068452695 | 4405 | 4395 | 4405 | 4395 | 332 |
| 429 | 20240216 | 122800 | 2066992065 | 4400 | 4410 | 4410 | 4400 | 88 |
| 430 | 20240216 | 122700 | 2066604415 | 4425 | 4415 | 4430 | 4415 | 1424 |
| 431 | 20240216 | 122600 | 2060310250 | 4400 | 4385 | 4400 | 4385 | 3142 |
| 432 | 20240216 | 122500 | 2046486215 | 4395 | 4370 | 4395 | 4365 | 1792 |
| 433 | 20240216 | 122400 | 2038623985 | 4365 | 4390 | 4395 | 4365 | 1879 |
| 434 | 20240216 | 122300 | 2030407715 | 4390 | 4375 | 4390 | 4365 | 1335 |
| 435 | 20240216 | 122200 | 2024559395 | 4370 | 4375 | 4375 | 4370 | 2000 |
| 436 | 20240216 | 122100 | 2015816760 | 4380 | 4380 | 4380 | 4375 | 258 |
| 437 | 20240216 | 122000 | 2014687295 | 4380 | 4375 | 4380 | 4375 | 76 |
| 438 | 20240216 | 121900 | 2014354785 | 4370 | 4375 | 4390 | 4370 | 1883 |
| 439 | 20240216 | 121800 | 2006114030 | 4390 | 4390 | 4390 | 4390 | 244 |
| 440 | 20240216 | 121700 | 2005042870 | 4390 | 4390 | 4390 | 4365 | 434 |
| 441 | 20240216 | 121600 | 2003142580 | 4385 | 4385 | 4385 | 4385 | 281 |
| 442 | 20240216 | 121500 | 2001910395 | 4360 | 4355 | 4390 | 4355 | 2982 |
| 443 | 20240216 | 121400 | 1988892255 | 4355 | 4370 | 4370 | 4350 | 21588 |
| 444 | 20240216 | 121300 | 1894866330 | 4360 | 4375 | 4375 | 4360 | 975 |
| 445 | 20240216 | 121200 | 1890611695 | 4375 | 4370 | 4375 | 4365 | 2199 |
| 446 | 20240216 | 121100 | 1881007470 | 4375 | 4375 | 4375 | 4370 | 2038 |
| 447 | 20240216 | 121000 | 1872098045 | 4375 | 4395 | 4395 | 4375 | 6420 |
| 448 | 20240216 | 120900 | 1843968280 | 4390 | 4390 | 4400 | 4390 | 1660 |
| 449 | 20240216 | 120800 | 1836678315 | 4390 | 4385 | 4395 | 4385 | 1053 |
| 450 | 20240216 | 120700 | 1832058100 | 4385 | 4395 | 4400 | 4380 | 9560 |
| 451 | 20240216 | 120600 | 1790065340 | 4395 | 4445 | 4445 | 4395 | 30625 |
| 452 | 20240216 | 120500 | 1655104275 | 4430 | 4430 | 4450 | 4430 | 2440 |
| 453 | 20240216 | 120400 | 1644277895 | 4430 | 4435 | 4440 | 4430 | 1778 |
| 454 | 20240216 | 120300 | 1636393420 | 4440 | 4455 | 4455 | 4435 | 1227 |
| 455 | 20240216 | 120200 | 1630943595 | 4460 | 4460 | 4460 | 4450 | 946 |
| 456 | 20240216 | 120100 | 1626726585 | 4465 | 4460 | 4465 | 4455 | 1982 |
| 457 | 20240216 | 120000 | 1617882580 | 4460 | 4470 | 4475 | 4460 | 4570 |
| 458 | 20240216 | 115900 | 1597448800 | 4470 | 4445 | 4470 | 4445 | 6364 |
| 459 | 20240216 | 115800 | 1569081865 | 4445 | 4435 | 4445 | 4430 | 4411 |
| 460 | 20240216 | 115700 | 1549528920 | 4435 | 4440 | 4440 | 4430 | 2902 |
| 461 | 20240216 | 115600 | 1536660985 | 4435 | 4440 | 4445 | 4435 | 6389 |
| 462 | 20240216 | 115500 | 1508290775 | 4445 | 4450 | 4455 | 4445 | 5753 |
| 463 | 20240216 | 115400 | 1482699300 | 4455 | 4455 | 4460 | 4455 | 3737 |
| 464 | 20240216 | 115300 | 1466050960 | 4455 | 4455 | 4460 | 4455 | 2976 |
| 465 | 20240216 | 115200 | 1452792825 | 4455 | 4470 | 4470 | 4455 | 2086 |
| 466 | 20240216 | 115100 | 1443489045 | 4470 | 4460 | 4475 | 4460 | 9352 |
| 467 | 20240216 | 115000 | 1401698385 | 4465 | 4465 | 4480 | 4455 | 7815 |
| 468 | 20240216 | 114900 | 1366807600 | 4465 | 4445 | 4470 | 4440 | 23186 |
| 469 | 20240216 | 114800 | 1263534375 | 4445 | 4405 | 4445 | 4405 | 17770 |
| 470 | 20240216 | 114700 | 1184787555 | 4405 | 4400 | 4415 | 4400 | 3218 |
| 471 | 20240216 | 114600 | 1170606265 | 4405 | 4405 | 4410 | 4405 | 3784 |
| 472 | 20240216 | 114500 | 1153932935 | 4405 | 4405 | 4415 | 4405 | 1782 |
| 473 | 20240216 | 114400 | 1146076905 | 4405 | 4410 | 4415 | 4405 | 6366 |
| 474 | 20240216 | 114300 | 1118001010 | 4410 | 4405 | 4410 | 4400 | 18583 |
| 475 | 20240216 | 114200 | 1036145435 | 4405 | 4400 | 4405 | 4395 | 4983 |
| 476 | 20240216 | 114100 | 1014220125 | 4395 | 4395 | 4400 | 4390 | 2822 |
| 477 | 20240216 | 114000 | 1001810655 | 4395 | 4385 | 4395 | 4385 | 6599 |
| 478 | 20240216 | 113900 | 972821740 | 4385 | 4385 | 4390 | 4380 | 6105 |
| 479 | 20240216 | 113800 | 946060765 | 4385 | 4360 | 4385 | 4360 | 4733 |
| 480 | 20240216 | 113700 | 925374920 | 4360 | 4340 | 4360 | 4340 | 667 |
| 481 | 20240216 | 113600 | 922474055 | 4340 | 4340 | 4340 | 4340 | 1 |
| 482 | 20240216 | 113500 | 922469715 | 4320 | 4320 | 4320 | 4320 | 120 |
| 483 | 20240216 | 113400 | 921951315 | 4340 | 4340 | 4340 | 4340 | 0 |
| 484 | 20240216 | 113300 | 921951315 | 4340 | 4340 | 4340 | 4340 | 3 |
| 485 | 20240216 | 113200 | 921938295 | 4320 | 4325 | 4325 | 4320 | 705 |
| 486 | 20240216 | 113100 | 918891710 | 4325 | 4345 | 4350 | 4325 | 4719 |
| 487 | 20240216 | 113000 | 898384450 | 4325 | 4325 | 4345 | 4325 | 205 |
| 488 | 20240216 | 112900 | 897495505 | 4325 | 4325 | 4325 | 4325 | 10 |
| 489 | 20240216 | 112800 | 897452255 | 4325 | 4325 | 4325 | 4325 | 1943 |
| 490 | 20240216 | 112700 | 889048780 | 4325 | 4325 | 4325 | 4325 | 4 |
| 491 | 20240216 | 112600 | 889031480 | 4325 | 4325 | 4325 | 4325 | 851 |
| 492 | 20240216 | 112500 | 885350905 | 4325 | 4330 | 4330 | 4325 | 1071 |
| 493 | 20240216 | 112400 | 880718330 | 4345 | 4325 | 4345 | 4325 | 376 |
| 494 | 20240216 | 112300 | 879091330 | 4345 | 4345 | 4345 | 4345 | 240 |
| 495 | 20240216 | 112200 | 878048530 | 4350 | 4320 | 4350 | 4320 | 1558 |
| 496 | 20240216 | 112100 | 871286040 | 4320 | 4350 | 4350 | 4320 | 3712 |
| 497 | 20240216 | 112000 | 855150020 | 4350 | 4350 | 4350 | 4330 | 212 |
| 498 | 20240216 | 111900 | 854230760 | 4350 | 4345 | 4350 | 4325 | 2638 |
| 499 | 20240216 | 111800 | 842806135 | 4345 | 4355 | 4355 | 4345 | 3974 |
| 500 | 20240216 | 111700 | 825537555 | 4355 | 4325 | 4355 | 4325 | 3416 |
| 501 | 20240216 | 111600 | 810710835 | 4325 | 4320 | 4330 | 4320 | 106 |
| 502 | 20240216 | 111500 | 810252155 | 4320 | 4315 | 4320 | 4315 | 512 |
| 503 | 20240216 | 111400 | 808042825 | 4305 | 4305 | 4305 | 4305 | 553 |
| 504 | 20240216 | 111300 | 805662160 | 4300 | 4305 | 4305 | 4300 | 674 |
| 505 | 20240216 | 111200 | 802763705 | 4305 | 4300 | 4305 | 4295 | 2481 |
| 506 | 20240216 | 111100 | 792096300 | 4300 | 4305 | 4305 | 4300 | 1027 |
| 507 | 20240216 | 111000 | 787678700 | 4305 | 4305 | 4305 | 4305 | 39 |
| 508 | 20240216 | 110900 | 787510805 | 4305 | 4305 | 4305 | 4305 | 214 |
| 509 | 20240216 | 110800 | 786589535 | 4305 | 4305 | 4305 | 4305 | 2 |
| 510 | 20240216 | 110700 | 786580925 | 4320 | 4320 | 4320 | 4320 | 567 |
| 511 | 20240216 | 110600 | 784131485 | 4320 | 4320 | 4320 | 4320 | 40 |
| 512 | 20240216 | 110500 | 783958685 | 4320 | 4320 | 4320 | 4320 | 189 |
| 513 | 20240216 | 110400 | 783142205 | 4320 | 4300 | 4320 | 4300 | 1789 |
| 514 | 20240216 | 110300 | 775414925 | 4300 | 4315 | 4315 | 4300 | 745 |
| 515 | 20240216 | 110200 | 772205350 | 4305 | 4305 | 4305 | 4305 | 128 |
| 516 | 20240216 | 110100 | 771654310 | 4305 | 4305 | 4310 | 4305 | 917 |
| 517 | 20240216 | 110000 | 767706620 | 4310 | 4320 | 4325 | 4310 | 417 |
| 518 | 20240216 | 105900 | 765905615 | 4330 | 4310 | 4330 | 4310 | 157 |
| 519 | 20240216 | 105800 | 765228645 | 4320 | 4315 | 4320 | 4315 | 785 |
| 520 | 20240216 | 105700 | 761838025 | 4310 | 4300 | 4310 | 4300 | 124 |
| 521 | 20240216 | 105600 | 761303825 | 4300 | 4320 | 4320 | 4300 | 702 |
| 522 | 20240216 | 105500 | 758283225 | 4310 | 4305 | 4310 | 4300 | 619 |
| 523 | 20240216 | 105400 | 755619250 | 4310 | 4305 | 4310 | 4300 | 550 |
| 524 | 20240216 | 105300 | 753252325 | 4300 | 4300 | 4300 | 4300 | 1183 |
| 525 | 20240216 | 105200 | 748165425 | 4300 | 4320 | 4320 | 4300 | 2416 |
| 526 | 20240216 | 105100 | 737758230 | 4320 | 4330 | 4330 | 4320 | 1353 |
| 527 | 20240216 | 105000 | 731903430 | 4330 | 4345 | 4350 | 4325 | 4187 |
| 528 | 20240216 | 104900 | 713741115 | 4350 | 4340 | 4350 | 4340 | 361 |
| 529 | 20240216 | 104800 | 712173875 | 4340 | 4340 | 4370 | 4340 | 2387 |
| 530 | 20240216 | 104700 | 701812555 | 4345 | 4340 | 4345 | 4335 | 1023 |
| 531 | 20240216 | 104600 | 697372720 | 4340 | 4360 | 4370 | 4340 | 3991 |
| 532 | 20240216 | 104500 | 680022880 | 4360 | 4365 | 4375 | 4355 | 1252 |
| 533 | 20240216 | 104400 | 674560980 | 4365 | 4390 | 4405 | 4355 | 8933 |
| 534 | 20240216 | 104300 | 635405435 | 4405 | 4375 | 4405 | 4375 | 7961 |
| 535 | 20240216 | 104200 | 600402160 | 4380 | 4365 | 4395 | 4365 | 11650 |
| 536 | 20240216 | 104100 | 549411865 | 4365 | 4350 | 4370 | 4345 | 4154 |
| 537 | 20240216 | 104000 | 531305105 | 4355 | 4350 | 4355 | 4340 | 3729 |
| 538 | 20240216 | 103900 | 515091895 | 4350 | 4325 | 4350 | 4320 | 1594 |
| 539 | 20240216 | 103800 | 508183200 | 4315 | 4305 | 4325 | 4305 | 646 |
| 540 | 20240216 | 103700 | 505401045 | 4305 | 4350 | 4350 | 4305 | 2959 |
| 541 | 20240216 | 103600 | 492563845 | 4345 | 4325 | 4345 | 4305 | 3675 |
| 542 | 20240216 | 103500 | 476620485 | 4325 | 4345 | 4350 | 4320 | 1816 |
| 543 | 20240216 | 103400 | 468742315 | 4345 | 4320 | 4345 | 4320 | 3663 |
| 544 | 20240216 | 103300 | 452864405 | 4335 | 4310 | 4335 | 4310 | 8886 |
| 545 | 20240216 | 103200 | 414465365 | 4305 | 4305 | 4310 | 4305 | 4106 |
| 546 | 20240216 | 103100 | 396777045 | 4300 | 4275 | 4300 | 4275 | 9829 |
| 547 | 20240216 | 103000 | 354575990 | 4260 | 4265 | 4275 | 4260 | 646 |
| 548 | 20240216 | 102900 | 351820990 | 4270 | 4270 | 4270 | 4270 | 362 |
| 549 | 20240216 | 102800 | 350275250 | 4275 | 4270 | 4275 | 4255 | 160 |
| 550 | 20240216 | 102700 | 349591815 | 4255 | 4260 | 4260 | 4255 | 934 |
| 551 | 20240216 | 102600 | 345617015 | 4260 | 4260 | 4260 | 4260 | 392 |
| 552 | 20240216 | 102500 | 343947095 | 4275 | 4260 | 4275 | 4260 | 305 |
| 553 | 20240216 | 102400 | 342643360 | 4260 | 4260 | 4260 | 4260 | 9 |
| 554 | 20240216 | 102300 | 342605020 | 4270 | 4270 | 4280 | 4250 | 142 |
| 555 | 20240216 | 102200 | 341999405 | 4270 | 4265 | 4270 | 4265 | 102 |
| 556 | 20240216 | 102100 | 341564365 | 4265 | 4265 | 4265 | 4265 | 5 |
| 557 | 20240216 | 102000 | 341543040 | 4265 | 4255 | 4265 | 4255 | 462 |
| 558 | 20240216 | 101900 | 339576665 | 4255 | 4260 | 4260 | 4255 | 339 |
| 559 | 20240216 | 101800 | 338133715 | 4260 | 4260 | 4260 | 4260 | 0 |
| 560 | 20240216 | 101700 | 338133715 | 4260 | 4260 | 4260 | 4260 | 3 |
| 561 | 20240216 | 101600 | 338120935 | 4260 | 4260 | 4260 | 4260 | 4 |
| 562 | 20240216 | 101500 | 338103895 | 4260 | 4260 | 4260 | 4260 | 513 |
| 563 | 20240216 | 101400 | 335918515 | 4260 | 4260 | 4260 | 4260 | 30 |
| 564 | 20240216 | 101300 | 335790715 | 4260 | 4270 | 4270 | 4260 | 3612 |
| 565 | 20240216 | 101200 | 320371000 | 4270 | 4275 | 4275 | 4270 | 1322 |
| 566 | 20240216 | 101100 | 314722065 | 4280 | 4280 | 4285 | 4280 | 1145 |
| 567 | 20240216 | 101000 | 309819795 | 4280 | 4280 | 4280 | 4280 | 1183 |
| 568 | 20240216 | 100900 | 304756555 | 4285 | 4300 | 4300 | 4285 | 276 |
| 569 | 20240216 | 100800 | 303570715 | 4300 | 4300 | 4305 | 4300 | 2307 |
| 570 | 20240216 | 100700 | 293644975 | 4300 | 4300 | 4305 | 4295 | 2162 |
| 571 | 20240216 | 100600 | 284340515 | 4305 | 4305 | 4310 | 4300 | 2571 |
| 572 | 20240216 | 100500 | 273271705 | 4305 | 4295 | 4305 | 4280 | 3167 |
| 573 | 20240216 | 100400 | 259685190 | 4300 | 4290 | 4300 | 4290 | 677 |
| 574 | 20240216 | 100300 | 256779030 | 4300 | 4285 | 4300 | 4280 | 2325 |
| 575 | 20240216 | 100200 | 246796165 | 4290 | 4270 | 4290 | 4270 | 1064 |
| 576 | 20240216 | 100100 | 242246825 | 4265 | 4270 | 4270 | 4265 | 79 |
| 577 | 20240216 | 100000 | 241909740 | 4270 | 4270 | 4275 | 4270 | 416 |
| 578 | 20240216 | 095900 | 240133325 | 4270 | 4265 | 4280 | 4265 | 317 |
| 579 | 20240216 | 095800 | 238780590 | 4280 | 4285 | 4290 | 4280 | 1740 |
| 580 | 20240216 | 095700 | 231322650 | 4285 | 4255 | 4285 | 4255 | 605 |
| 581 | 20240216 | 095600 | 228740755 | 4250 | 4240 | 4250 | 4240 | 601 |
| 582 | 20240216 | 095500 | 226191505 | 4250 | 4250 | 4250 | 4250 | 300 |
| 583 | 20240216 | 095400 | 224916505 | 4250 | 4255 | 4255 | 4250 | 902 |
| 584 | 20240216 | 095300 | 221079145 | 4255 | 4265 | 4270 | 4255 | 3673 |
| 585 | 20240216 | 095200 | 205400005 | 4265 | 4255 | 4265 | 4255 | 1065 |
| 586 | 20240216 | 095100 | 200861385 | 4250 | 4240 | 4250 | 4240 | 780 |
| 587 | 20240216 | 095000 | 197550745 | 4240 | 4225 | 4240 | 4225 | 128 |
| 588 | 20240216 | 094900 | 197008305 | 4220 | 4220 | 4220 | 4220 | 711 |
| 589 | 20240216 | 094800 | 194007885 | 4220 | 4215 | 4220 | 4205 | 2216 |
| 590 | 20240216 | 094700 | 184669835 | 4215 | 4200 | 4215 | 4200 | 123 |
| 591 | 20240216 | 094600 | 184151555 | 4205 | 4205 | 4220 | 4195 | 2057 |
| 592 | 20240216 | 094500 | 175485505 | 4205 | 4190 | 4215 | 4190 | 215 |
| 593 | 20240216 | 094400 | 174579825 | 4220 | 4170 | 4220 | 4170 | 569 |
| 594 | 20240216 | 094300 | 172185880 | 4165 | 4185 | 4185 | 4160 | 202 |
| 595 | 20240216 | 094200 | 171342805 | 4185 | 4200 | 4200 | 4185 | 2405 |
| 596 | 20240216 | 094100 | 161247350 | 4195 | 4160 | 4195 | 4145 | 2744 |
| 597 | 20240216 | 094000 | 149774670 | 4165 | 4155 | 4165 | 4155 | 26 |
| 598 | 20240216 | 093900 | 149666625 | 4155 | 4150 | 4170 | 4150 | 627 |
| 599 | 20240216 | 093800 | 147061450 | 4160 | 4145 | 4160 | 4145 | 78 |
| 600 | 20240216 | 093700 | 146738060 | 4145 | 4160 | 4160 | 4145 | 6 |
| 601 | 20240216 | 093600 | 146713175 | 4170 | 4140 | 4170 | 4140 | 115 |
| 602 | 20240216 | 093500 | 146237045 | 4140 | 4160 | 4170 | 4140 | 501 |
| 603 | 20240216 | 093400 | 144162070 | 4155 | 4155 | 4155 | 4155 | 0 |
| 604 | 20240216 | 093300 | 144162070 | 4155 | 4145 | 4155 | 4135 | 676 |
| 605 | 20240216 | 093200 | 141361350 | 4150 | 4145 | 4150 | 4145 | 289 |
| 606 | 20240216 | 093100 | 140162005 | 4140 | 4140 | 4140 | 4140 | 0 |
| 607 | 20240216 | 093000 | 140162005 | 4140 | 4140 | 4150 | 4140 | 2199 |
| 608 | 20240216 | 092900 | 131056205 | 4145 | 4140 | 4150 | 4140 | 3108 |
| 609 | 20240216 | 092800 | 118187345 | 4140 | 4150 | 4150 | 4140 | 2037 |
| 610 | 20240216 | 092700 | 109739080 | 4150 | 4165 | 4165 | 4150 | 3965 |
| 611 | 20240216 | 092600 | 93251260 | 4170 | 4170 | 4170 | 4165 | 588 |
| 612 | 20240216 | 092500 | 90801800 | 4170 | 4170 | 4175 | 4170 | 542 |
| 613 | 20240216 | 092400 | 88541600 | 4170 | 4195 | 4195 | 4170 | 385 |
| 614 | 20240216 | 092300 | 86936030 | 4195 | 4195 | 4195 | 4170 | 321 |
| 615 | 20240216 | 092200 | 85595530 | 4195 | 4195 | 4195 | 4195 | 2 |
| 616 | 20240216 | 092100 | 85587140 | 4170 | 4170 | 4170 | 4170 | 60 |
| 617 | 20240216 | 092000 | 85336940 | 4165 | 4195 | 4195 | 4165 | 573 |
| 618 | 20240216 | 091900 | 82947955 | 4195 | 4170 | 4195 | 4170 | 278 |
| 619 | 20240216 | 091800 | 81785995 | 4170 | 4175 | 4175 | 4170 | 1245 |
| 620 | 20240216 | 091700 | 76593955 | 4190 | 4195 | 4195 | 4170 | 524 |
| 621 | 20240216 | 091600 | 74402685 | 4185 | 4180 | 4195 | 4175 | 321 |
| 622 | 20240216 | 091500 | 73059710 | 4180 | 4190 | 4195 | 4180 | 450 |
| 623 | 20240216 | 091400 | 71177010 | 4195 | 4180 | 4200 | 4180 | 1460 |
| 624 | 20240216 | 091300 | 65073790 | 4185 | 4200 | 4200 | 4185 | 4963 |
| 625 | 20240216 | 091200 | 44261935 | 4205 | 4220 | 4220 | 4205 | 889 |
| 626 | 20240216 | 091100 | 40521840 | 4220 | 4230 | 4230 | 4220 | 29 |
| 627 | 20240216 | 091000 | 40399310 | 4240 | 4240 | 4240 | 4205 | 600 |
| 628 | 20240216 | 090900 | 37864000 | 4240 | 4240 | 4240 | 4230 | 300 |
| 629 | 20240216 | 090800 | 36592600 | 4245 | 4230 | 4245 | 4230 | 108 |
| 630 | 20240216 | 090700 | 36135715 | 4230 | 4235 | 4245 | 4230 | 258 |
| 631 | 20240216 | 090600 | 35040720 | 4230 | 4210 | 4230 | 4210 | 268 |
| 632 | 20240216 | 090500 | 33910210 | 4205 | 4210 | 4210 | 4205 | 125 |
| 633 | 20240216 | 090400 | 33384250 | 4220 | 4215 | 4220 | 4205 | 1753 |
| 634 | 20240216 | 090300 | 25996800 | 4220 | 4230 | 4230 | 4220 | 1555 |
| 635 | 20240216 | 090200 | 19430710 | 4240 | 4255 | 4290 | 4240 | 976 |
| 636 | 20240216 | 090100 | 15291010 | 4305 | 4320 | 4320 | 4250 | 2363 |
| 637 | 20240216 | 090000 | 5204960 | 4255 | 4250 | 4320 | 4250 | 1224 |