30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 191400 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 3642 |
| 3 | 20240215 | 191300 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 4 | 20240215 | 191200 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 5 | 20240215 | 191100 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 6 | 20240215 | 191000 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 7 | 20240215 | 190900 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 8 | 20240215 | 190800 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 9 | 20240215 | 190700 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 10 | 20240215 | 190600 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 11 | 20240215 | 190500 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 12 | 20240215 | 190400 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 13 | 20240215 | 190300 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 14 | 20240215 | 190200 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 15 | 20240215 | 190100 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 16 | 20240215 | 190000 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 17 | 20240215 | 185900 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 18 | 20240215 | 185800 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 19 | 20240215 | 185700 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 20 | 20240215 | 185600 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 21 | 20240215 | 185500 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 22 | 20240215 | 185400 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 23 | 20240215 | 185300 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 24 | 20240215 | 185200 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 25 | 20240215 | 185100 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 26 | 20240215 | 185000 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 27 | 20240215 | 184900 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 28 | 20240215 | 184800 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 29 | 20240215 | 184700 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 30 | 20240215 | 184600 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 31 | 20240215 | 184500 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 32 | 20240215 | 184400 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 3642 |
| 33 | 20240215 | 184300 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 34 | 20240215 | 184200 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 35 | 20240215 | 184100 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 36 | 20240215 | 184000 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 37 | 20240215 | 183900 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 38 | 20240215 | 183800 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 39 | 20240215 | 183700 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 40 | 20240215 | 183600 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 41 | 20240215 | 183500 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 42 | 20240215 | 183400 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 43 | 20240215 | 183300 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 44 | 20240215 | 183200 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 45 | 20240215 | 183100 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 46 | 20240215 | 183000 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 47 | 20240215 | 182900 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 48 | 20240215 | 182800 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 49 | 20240215 | 182700 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 50 | 20240215 | 182600 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 51 | 20240215 | 182500 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 52 | 20240215 | 182400 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 53 | 20240215 | 182300 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 54 | 20240215 | 182200 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 55 | 20240215 | 182100 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 56 | 20240215 | 182000 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 57 | 20240215 | 181900 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 58 | 20240215 | 181800 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 59 | 20240215 | 181700 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 60 | 20240215 | 181600 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 61 | 20240215 | 181500 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 62 | 20240215 | 181400 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 3642 |
| 63 | 20240215 | 181300 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 64 | 20240215 | 181200 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 65 | 20240215 | 181100 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 66 | 20240215 | 181000 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 67 | 20240215 | 180900 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 68 | 20240215 | 180800 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 69 | 20240215 | 180700 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 70 | 20240215 | 180600 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 71 | 20240215 | 180500 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 72 | 20240215 | 180400 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 73 | 20240215 | 180300 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 74 | 20240215 | 180200 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 75 | 20240215 | 180100 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 76 | 20240215 | 180000 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 77 | 20240215 | 175900 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 78 | 20240215 | 175800 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 79 | 20240215 | 175700 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 80 | 20240215 | 175600 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 81 | 20240215 | 175500 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 82 | 20240215 | 175400 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 83 | 20240215 | 175300 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 84 | 20240215 | 175200 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 85 | 20240215 | 175100 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 86 | 20240215 | 175000 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 87 | 20240215 | 174900 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 88 | 20240215 | 174800 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 89 | 20240215 | 174700 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 90 | 20240215 | 174600 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 91 | 20240215 | 174500 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 92 | 20240215 | 174400 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 3642 |
| 93 | 20240215 | 174300 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 94 | 20240215 | 174200 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 95 | 20240215 | 174100 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 96 | 20240215 | 174000 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 97 | 20240215 | 173900 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 98 | 20240215 | 173800 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 99 | 20240215 | 173700 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 100 | 20240215 | 173600 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 101 | 20240215 | 173500 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 102 | 20240215 | 173400 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 103 | 20240215 | 173300 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 104 | 20240215 | 173200 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 105 | 20240215 | 173100 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 106 | 20240215 | 173000 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 107 | 20240215 | 172900 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 108 | 20240215 | 172800 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 109 | 20240215 | 172700 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 110 | 20240215 | 172600 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 111 | 20240215 | 172500 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 112 | 20240215 | 172400 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 113 | 20240215 | 172300 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 114 | 20240215 | 172200 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 115 | 20240215 | 172100 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 116 | 20240215 | 172000 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 117 | 20240215 | 171900 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 118 | 20240215 | 171800 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 119 | 20240215 | 171700 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 120 | 20240215 | 171600 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 121 | 20240215 | 171500 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 122 | 20240215 | 171400 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 3642 |
| 123 | 20240215 | 171300 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 124 | 20240215 | 171200 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 125 | 20240215 | 171100 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 126 | 20240215 | 171000 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 127 | 20240215 | 170900 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 128 | 20240215 | 170800 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 129 | 20240215 | 170700 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 130 | 20240215 | 170600 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 131 | 20240215 | 170500 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 132 | 20240215 | 170400 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 133 | 20240215 | 170300 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 134 | 20240215 | 170200 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 135 | 20240215 | 170100 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 136 | 20240215 | 170000 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 137 | 20240215 | 165900 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 138 | 20240215 | 165800 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 139 | 20240215 | 165700 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 140 | 20240215 | 165600 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 141 | 20240215 | 165500 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 142 | 20240215 | 165400 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 143 | 20240215 | 165300 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 144 | 20240215 | 165200 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 145 | 20240215 | 165100 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 146 | 20240215 | 165000 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 147 | 20240215 | 164900 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 148 | 20240215 | 164800 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 149 | 20240215 | 164700 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 150 | 20240215 | 164600 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 151 | 20240215 | 164500 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 152 | 20240215 | 164400 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 3642 |
| 153 | 20240215 | 164300 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 154 | 20240215 | 164200 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 155 | 20240215 | 164100 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 156 | 20240215 | 164000 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 157 | 20240215 | 163900 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 158 | 20240215 | 163800 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 159 | 20240215 | 163700 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 160 | 20240215 | 163600 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 161 | 20240215 | 163500 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 162 | 20240215 | 163400 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 163 | 20240215 | 163300 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 164 | 20240215 | 163200 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 165 | 20240215 | 163100 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 166 | 20240215 | 163000 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 167 | 20240215 | 162900 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 168 | 20240215 | 162800 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 169 | 20240215 | 162700 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 170 | 20240215 | 162600 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 171 | 20240215 | 162500 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 172 | 20240215 | 162400 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 173 | 20240215 | 162300 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 174 | 20240215 | 162200 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 175 | 20240215 | 162100 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 176 | 20240215 | 162000 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 177 | 20240215 | 161900 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 178 | 20240215 | 161800 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 179 | 20240215 | 161700 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 180 | 20240215 | 161600 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 181 | 20240215 | 161500 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 182 | 20240215 | 161400 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 3642 |
| 183 | 20240215 | 161300 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 184 | 20240215 | 161200 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 185 | 20240215 | 161100 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 186 | 20240215 | 161000 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 187 | 20240215 | 160900 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 188 | 20240215 | 160800 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 189 | 20240215 | 160700 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 190 | 20240215 | 160600 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 191 | 20240215 | 160500 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 192 | 20240215 | 160400 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 193 | 20240215 | 160300 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 194 | 20240215 | 160200 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 195 | 20240215 | 160100 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 196 | 20240215 | 160000 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 197 | 20240215 | 155900 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 198 | 20240215 | 155800 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 199 | 20240215 | 155700 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 200 | 20240215 | 155600 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 201 | 20240215 | 155500 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 202 | 20240215 | 155400 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 203 | 20240215 | 155300 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 204 | 20240215 | 155200 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 205 | 20240215 | 155100 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 206 | 20240215 | 155000 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 207 | 20240215 | 154900 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 208 | 20240215 | 154800 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 209 | 20240215 | 154700 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 210 | 20240215 | 154600 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 211 | 20240215 | 154500 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 212 | 20240215 | 154400 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 3642 |
| 213 | 20240215 | 154300 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 214 | 20240215 | 154200 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 215 | 20240215 | 154100 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 216 | 20240215 | 154000 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 217 | 20240215 | 153900 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 218 | 20240215 | 153800 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 219 | 20240215 | 153700 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 220 | 20240215 | 153600 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 221 | 20240215 | 153500 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 222 | 20240215 | 153400 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 223 | 20240215 | 153300 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 224 | 20240215 | 153200 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 225 | 20240215 | 153100 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 226 | 20240215 | 153000 | 2263228220 | 6270 | 6270 | 6270 | 6270 | 3642 |
| 227 | 20240215 | 152900 | 2240392880 | 6230 | 6230 | 6230 | 6230 | 0 |
| 228 | 20240215 | 152800 | 2240392880 | 6230 | 6230 | 6230 | 6230 | 0 |
| 229 | 20240215 | 152700 | 2240392880 | 6230 | 6230 | 6230 | 6230 | 0 |
| 230 | 20240215 | 152600 | 2240392880 | 6230 | 6230 | 6230 | 6230 | 0 |
| 231 | 20240215 | 152500 | 2240392880 | 6230 | 6230 | 6230 | 6230 | 0 |
| 232 | 20240215 | 152400 | 2240392880 | 6230 | 6230 | 6230 | 6230 | 0 |
| 233 | 20240215 | 152300 | 2240392880 | 6230 | 6230 | 6230 | 6230 | 0 |
| 234 | 20240215 | 152200 | 2240392880 | 6230 | 6230 | 6230 | 6230 | 0 |
| 235 | 20240215 | 152100 | 2240392880 | 6230 | 6230 | 6230 | 6230 | 0 |
| 236 | 20240215 | 152000 | 2240392880 | 6230 | 6230 | 6230 | 6230 | 0 |
| 237 | 20240215 | 151900 | 2240392880 | 6230 | 6230 | 6240 | 6230 | 592 |
| 238 | 20240215 | 151800 | 2236704670 | 6230 | 6230 | 6240 | 6220 | 325 |
| 239 | 20240215 | 151700 | 2234681070 | 6230 | 6230 | 6240 | 6230 | 1437 |
| 240 | 20240215 | 151600 | 2225728540 | 6240 | 6240 | 6240 | 6240 | 244 |
| 241 | 20240215 | 151500 | 2224205980 | 6240 | 6230 | 6240 | 6230 | 130 |
| 242 | 20240215 | 151400 | 2223395070 | 6220 | 6220 | 6230 | 6220 | 960 |
| 243 | 20240215 | 151300 | 2217421950 | 6230 | 6230 | 6240 | 6230 | 4385 |
| 244 | 20240215 | 151200 | 2190103390 | 6230 | 6240 | 6240 | 6230 | 110 |
| 245 | 20240215 | 151100 | 2189417770 | 6240 | 6240 | 6240 | 6240 | 39 |
| 246 | 20240215 | 151000 | 2189174410 | 6240 | 6230 | 6240 | 6230 | 733 |
| 247 | 20240215 | 150900 | 2184607570 | 6250 | 6230 | 6250 | 6230 | 14 |
| 248 | 20240215 | 150800 | 2184520120 | 6230 | 6230 | 6230 | 6230 | 246 |
| 249 | 20240215 | 150700 | 2182987540 | 6230 | 6240 | 6240 | 6230 | 543 |
| 250 | 20240215 | 150600 | 2179599400 | 6240 | 6240 | 6240 | 6240 | 55 |
| 251 | 20240215 | 150500 | 2179256200 | 6240 | 6240 | 6240 | 6230 | 155 |
| 252 | 20240215 | 150400 | 2178289100 | 6240 | 6250 | 6250 | 6240 | 1546 |
| 253 | 20240215 | 150300 | 2168637460 | 6250 | 6260 | 6260 | 6250 | 258 |
| 254 | 20240215 | 150200 | 2167024360 | 6240 | 6240 | 6240 | 6240 | 0 |
| 255 | 20240215 | 150100 | 2167024360 | 6240 | 6260 | 6260 | 6240 | 204 |
| 256 | 20240215 | 150000 | 2165750390 | 6250 | 6240 | 6270 | 6240 | 439 |
| 257 | 20240215 | 145900 | 2163008190 | 6240 | 6270 | 6270 | 6240 | 59 |
| 258 | 20240215 | 145800 | 2162639880 | 6240 | 6250 | 6250 | 6240 | 715 |
| 259 | 20240215 | 145700 | 2158176370 | 6250 | 6250 | 6250 | 6250 | 0 |
| 260 | 20240215 | 145600 | 2158176370 | 6250 | 6250 | 6250 | 6250 | 300 |
| 261 | 20240215 | 145500 | 2156301370 | 6240 | 6240 | 6240 | 6240 | 174 |
| 262 | 20240215 | 145400 | 2155215610 | 6250 | 6260 | 6270 | 6250 | 617 |
| 263 | 20240215 | 145300 | 2151357820 | 6260 | 6240 | 6260 | 6240 | 710 |
| 264 | 20240215 | 145200 | 2146920620 | 6240 | 6240 | 6240 | 6240 | 0 |
| 265 | 20240215 | 145100 | 2146920620 | 6240 | 6240 | 6240 | 6240 | 17 |
| 266 | 20240215 | 145000 | 2146814540 | 6240 | 6240 | 6250 | 6230 | 124 |
| 267 | 20240215 | 144900 | 2146041470 | 6230 | 6240 | 6240 | 6230 | 190 |
| 268 | 20240215 | 144800 | 2144856070 | 6240 | 6240 | 6240 | 6240 | 262 |
| 269 | 20240215 | 144700 | 2143221190 | 6240 | 6240 | 6240 | 6240 | 17 |
| 270 | 20240215 | 144600 | 2143115110 | 6240 | 6240 | 6240 | 6240 | 383 |
| 271 | 20240215 | 144500 | 2140725190 | 6240 | 6240 | 6240 | 6240 | 1 |
| 272 | 20240215 | 144400 | 2140718950 | 6240 | 6250 | 6250 | 6240 | 173 |
| 273 | 20240215 | 144300 | 2139639400 | 6250 | 6240 | 6260 | 6230 | 104 |
| 274 | 20240215 | 144200 | 2138990430 | 6240 | 6240 | 6240 | 6240 | 120 |
| 275 | 20240215 | 144100 | 2138241630 | 6240 | 6240 | 6240 | 6240 | 71 |
| 276 | 20240215 | 144000 | 2137798590 | 6230 | 6240 | 6240 | 6230 | 67 |
| 277 | 20240215 | 143900 | 2137381140 | 6240 | 6230 | 6240 | 6230 | 32 |
| 278 | 20240215 | 143800 | 2137181620 | 6230 | 6240 | 6260 | 6230 | 2206 |
| 279 | 20240215 | 143700 | 2123412520 | 6250 | 6250 | 6250 | 6240 | 1289 |
| 280 | 20240215 | 143600 | 2115367490 | 6250 | 6250 | 6250 | 6250 | 0 |
| 281 | 20240215 | 143500 | 2115367490 | 6250 | 6250 | 6260 | 6250 | 90 |
| 282 | 20240215 | 143400 | 2114804180 | 6250 | 6260 | 6260 | 6250 | 25 |
| 283 | 20240215 | 143300 | 2114647830 | 6250 | 6250 | 6250 | 6250 | 85 |
| 284 | 20240215 | 143200 | 2114116580 | 6250 | 6250 | 6250 | 6250 | 10 |
| 285 | 20240215 | 143100 | 2114054080 | 6250 | 6250 | 6250 | 6250 | 100 |
| 286 | 20240215 | 143000 | 2113429080 | 6260 | 6250 | 6260 | 6250 | 739 |
| 287 | 20240215 | 142900 | 2108810310 | 6260 | 6260 | 6260 | 6260 | 10 |
| 288 | 20240215 | 142800 | 2108747710 | 6250 | 6250 | 6250 | 6250 | 42 |
| 289 | 20240215 | 142700 | 2108485210 | 6260 | 6260 | 6260 | 6260 | 159 |
| 290 | 20240215 | 142600 | 2107489870 | 6260 | 6260 | 6260 | 6250 | 1645 |
| 291 | 20240215 | 142500 | 2097201400 | 6260 | 6250 | 6260 | 6250 | 165 |
| 292 | 20240215 | 142400 | 2096169280 | 6250 | 6240 | 6250 | 6240 | 1012 |
| 293 | 20240215 | 142300 | 2089844390 | 6240 | 6240 | 6240 | 6240 | 0 |
| 294 | 20240215 | 142200 | 2089844390 | 6240 | 6240 | 6240 | 6240 | 0 |
| 295 | 20240215 | 142100 | 2089844390 | 6240 | 6230 | 6240 | 6230 | 2004 |
| 296 | 20240215 | 142000 | 2077341310 | 6230 | 6230 | 6230 | 6230 | 1073 |
| 297 | 20240215 | 141900 | 2070656520 | 6230 | 6230 | 6230 | 6230 | 0 |
| 298 | 20240215 | 141800 | 2070656520 | 6230 | 6230 | 6230 | 6230 | 119 |
| 299 | 20240215 | 141700 | 2069915150 | 6230 | 6240 | 6240 | 6230 | 337 |
| 300 | 20240215 | 141600 | 2067815630 | 6240 | 6240 | 6240 | 6240 | 11 |
| 301 | 20240215 | 141500 | 2067746990 | 6230 | 6240 | 6240 | 6230 | 861 |
| 302 | 20240215 | 141400 | 2062382910 | 6240 | 6240 | 6240 | 6240 | 707 |
| 303 | 20240215 | 141300 | 2057971230 | 6240 | 6230 | 6240 | 6230 | 223 |
| 304 | 20240215 | 141200 | 2056579740 | 6230 | 6260 | 6260 | 6230 | 7471 |
| 305 | 20240215 | 141100 | 2009906270 | 6270 | 6270 | 6270 | 6270 | 151 |
| 306 | 20240215 | 141000 | 2008959500 | 6260 | 6260 | 6260 | 6260 | 1 |
| 307 | 20240215 | 140900 | 2008953240 | 6260 | 6260 | 6260 | 6260 | 0 |
| 308 | 20240215 | 140800 | 2008953240 | 6260 | 6260 | 6260 | 6260 | 22 |
| 309 | 20240215 | 140700 | 2008815520 | 6260 | 6260 | 6260 | 6260 | 0 |
| 310 | 20240215 | 140600 | 2008815520 | 6260 | 6260 | 6260 | 6260 | 0 |
| 311 | 20240215 | 140500 | 2008815520 | 6260 | 6260 | 6260 | 6260 | 3 |
| 312 | 20240215 | 140400 | 2008796740 | 6260 | 6260 | 6260 | 6260 | 567 |
| 313 | 20240215 | 140300 | 2005247320 | 6250 | 6260 | 6260 | 6250 | 219 |
| 314 | 20240215 | 140200 | 2003877080 | 6260 | 6260 | 6270 | 6260 | 38 |
| 315 | 20240215 | 140100 | 2003639190 | 6260 | 6260 | 6260 | 6260 | 2020 |
| 316 | 20240215 | 140000 | 1990993990 | 6260 | 6270 | 6270 | 6260 | 10 |
| 317 | 20240215 | 135900 | 1990931320 | 6260 | 6260 | 6260 | 6260 | 22 |
| 318 | 20240215 | 135800 | 1990793600 | 6260 | 6270 | 6270 | 6260 | 74 |
| 319 | 20240215 | 135700 | 1990330340 | 6260 | 6260 | 6260 | 6260 | 1 |
| 320 | 20240215 | 135600 | 1990324080 | 6270 | 6260 | 6270 | 6260 | 113 |
| 321 | 20240215 | 135500 | 1989616300 | 6260 | 6260 | 6260 | 6260 | 194 |
| 322 | 20240215 | 135400 | 1988401860 | 6260 | 6270 | 6270 | 6260 | 289 |
| 323 | 20240215 | 135300 | 1986591370 | 6270 | 6270 | 6270 | 6270 | 1 |
| 324 | 20240215 | 135200 | 1986585100 | 6270 | 6270 | 6270 | 6270 | 0 |
| 325 | 20240215 | 135100 | 1986585100 | 6270 | 6270 | 6270 | 6270 | 100 |
| 326 | 20240215 | 135000 | 1985958100 | 6270 | 6270 | 6270 | 6270 | 1000 |
| 327 | 20240215 | 134900 | 1979688100 | 6270 | 6270 | 6270 | 6270 | 16 |
| 328 | 20240215 | 134800 | 1979587780 | 6260 | 6260 | 6280 | 6260 | 55 |
| 329 | 20240215 | 134700 | 1979242960 | 6260 | 6260 | 6260 | 6260 | 0 |
| 330 | 20240215 | 134600 | 1979242960 | 6260 | 6270 | 6270 | 6260 | 1842 |
| 331 | 20240215 | 134500 | 1967700280 | 6270 | 6270 | 6270 | 6270 | 28 |
| 332 | 20240215 | 134400 | 1967524720 | 6270 | 6270 | 6270 | 6270 | 0 |
| 333 | 20240215 | 134300 | 1967524720 | 6270 | 6270 | 6270 | 6270 | 13 |
| 334 | 20240215 | 134200 | 1967443210 | 6270 | 6270 | 6270 | 6260 | 1503 |
| 335 | 20240215 | 134100 | 1958020130 | 6270 | 6270 | 6270 | 6270 | 30 |
| 336 | 20240215 | 134000 | 1957832030 | 6260 | 6260 | 6260 | 6260 | 213 |
| 337 | 20240215 | 133900 | 1956498650 | 6260 | 6260 | 6260 | 6260 | 0 |
| 338 | 20240215 | 133800 | 1956498650 | 6260 | 6260 | 6260 | 6260 | 825 |
| 339 | 20240215 | 133700 | 1951334150 | 6260 | 6260 | 6260 | 6260 | 289 |
| 340 | 20240215 | 133600 | 1949525010 | 6260 | 6260 | 6260 | 6260 | 0 |
| 341 | 20240215 | 133500 | 1949525010 | 6260 | 6260 | 6260 | 6260 | 20 |
| 342 | 20240215 | 133400 | 1949399810 | 6260 | 6270 | 6270 | 6260 | 2044 |
| 343 | 20240215 | 133300 | 1936585170 | 6270 | 6270 | 6270 | 6270 | 0 |
| 344 | 20240215 | 133200 | 1936585170 | 6270 | 6270 | 6270 | 6270 | 20 |
| 345 | 20240215 | 133100 | 1936459770 | 6270 | 6280 | 6280 | 6270 | 27 |
| 346 | 20240215 | 133000 | 1936290430 | 6280 | 6280 | 6280 | 6280 | 16 |
| 347 | 20240215 | 132900 | 1936189950 | 6280 | 6270 | 6280 | 6270 | 28 |
| 348 | 20240215 | 132800 | 1936014220 | 6280 | 6280 | 6280 | 6280 | 170 |
| 349 | 20240215 | 132700 | 1934946620 | 6270 | 6270 | 6270 | 6270 | 119 |
| 350 | 20240215 | 132600 | 1934200490 | 6270 | 6270 | 6270 | 6270 | 27 |
| 351 | 20240215 | 132500 | 1934031200 | 6270 | 6270 | 6270 | 6270 | 312 |
| 352 | 20240215 | 132400 | 1932074960 | 6260 | 6260 | 6260 | 6260 | 30 |
| 353 | 20240215 | 132300 | 1931887160 | 6260 | 6260 | 6270 | 6260 | 77 |
| 354 | 20240215 | 132200 | 1931404990 | 6270 | 6260 | 6270 | 6260 | 198 |
| 355 | 20240215 | 132100 | 1930164030 | 6260 | 6260 | 6260 | 6260 | 0 |
| 356 | 20240215 | 132000 | 1930164030 | 6260 | 6260 | 6260 | 6260 | 273 |
| 357 | 20240215 | 131900 | 1928455050 | 6260 | 6260 | 6260 | 6260 | 500 |
| 358 | 20240215 | 131800 | 1925325050 | 6260 | 6260 | 6260 | 6260 | 271 |
| 359 | 20240215 | 131700 | 1923628590 | 6260 | 6260 | 6260 | 6260 | 85 |
| 360 | 20240215 | 131600 | 1923096490 | 6260 | 6260 | 6260 | 6260 | 194 |
| 361 | 20240215 | 131500 | 1921882050 | 6260 | 6260 | 6280 | 6260 | 131 |
| 362 | 20240215 | 131400 | 1921060590 | 6280 | 6260 | 6280 | 6260 | 1001 |
| 363 | 20240215 | 131300 | 1914794310 | 6270 | 6280 | 6280 | 6270 | 2620 |
| 364 | 20240215 | 131200 | 1898366810 | 6280 | 6280 | 6280 | 6270 | 338 |
| 365 | 20240215 | 131100 | 1896244290 | 6280 | 6280 | 6280 | 6280 | 747 |
| 366 | 20240215 | 131000 | 1891553130 | 6280 | 6270 | 6280 | 6270 | 61 |
| 367 | 20240215 | 130900 | 1891170150 | 6280 | 6280 | 6280 | 6280 | 1 |
| 368 | 20240215 | 130800 | 1891163870 | 6280 | 6270 | 6280 | 6270 | 231 |
| 369 | 20240215 | 130700 | 1889714290 | 6270 | 6280 | 6280 | 6270 | 434 |
| 370 | 20240215 | 130600 | 1886992770 | 6280 | 6290 | 6290 | 6270 | 836 |
| 371 | 20240215 | 130500 | 1881741930 | 6290 | 6280 | 6290 | 6280 | 253 |
| 372 | 20240215 | 130400 | 1880151260 | 6280 | 6280 | 6280 | 6280 | 6 |
| 373 | 20240215 | 130300 | 1880113580 | 6280 | 6280 | 6280 | 6280 | 136 |
| 374 | 20240215 | 130200 | 1879259500 | 6290 | 6290 | 6290 | 6290 | 209 |
| 375 | 20240215 | 130100 | 1877944890 | 6290 | 6290 | 6290 | 6290 | 96 |
| 376 | 20240215 | 130000 | 1877341050 | 6290 | 6280 | 6290 | 6280 | 25 |
| 377 | 20240215 | 125900 | 1877183900 | 6280 | 6280 | 6280 | 6280 | 88 |
| 378 | 20240215 | 125800 | 1876631260 | 6270 | 6270 | 6270 | 6270 | 86 |
| 379 | 20240215 | 125700 | 1876092040 | 6270 | 6280 | 6280 | 6270 | 1143 |
| 380 | 20240215 | 125600 | 1868915150 | 6280 | 6290 | 6290 | 6280 | 274 |
| 381 | 20240215 | 125500 | 1867194230 | 6290 | 6290 | 6290 | 6290 | 244 |
| 382 | 20240215 | 125400 | 1865659470 | 6290 | 6290 | 6290 | 6290 | 104 |
| 383 | 20240215 | 125300 | 1865005310 | 6280 | 6280 | 6280 | 6280 | 1 |
| 384 | 20240215 | 125200 | 1864999030 | 6290 | 6290 | 6290 | 6290 | 42 |
| 385 | 20240215 | 125100 | 1864734850 | 6290 | 6290 | 6300 | 6290 | 642 |
| 386 | 20240215 | 125000 | 1860691050 | 6300 | 6310 | 6340 | 6290 | 1834 |
| 387 | 20240215 | 124900 | 1849137340 | 6320 | 6350 | 6460 | 6310 | 2875 |
| 388 | 20240215 | 124800 | 1830825510 | 6310 | 6270 | 6470 | 6270 | 6664 |
| 389 | 20240215 | 124700 | 1788300170 | 6270 | 6270 | 6270 | 6270 | 372 |
| 390 | 20240215 | 124600 | 1785967730 | 6270 | 6270 | 6270 | 6270 | 1035 |
| 391 | 20240215 | 124500 | 1779478280 | 6270 | 6270 | 6270 | 6270 | 0 |
| 392 | 20240215 | 124400 | 1779478280 | 6270 | 6280 | 6280 | 6270 | 412 |
| 393 | 20240215 | 124300 | 1776893790 | 6280 | 6270 | 6280 | 6270 | 852 |
| 394 | 20240215 | 124200 | 1771551740 | 6270 | 6270 | 6280 | 6270 | 7 |
| 395 | 20240215 | 124100 | 1771507830 | 6280 | 6280 | 6280 | 6270 | 321 |
| 396 | 20240215 | 124000 | 1769494950 | 6280 | 6280 | 6280 | 6280 | 13 |
| 397 | 20240215 | 123900 | 1769413310 | 6280 | 6280 | 6280 | 6280 | 753 |
| 398 | 20240215 | 123800 | 1764684470 | 6280 | 6280 | 6280 | 6280 | 0 |
| 399 | 20240215 | 123700 | 1764684470 | 6280 | 6280 | 6280 | 6280 | 115 |
| 400 | 20240215 | 123600 | 1763962270 | 6280 | 6280 | 6280 | 6280 | 2149 |
| 401 | 20240215 | 123500 | 1750466550 | 6290 | 6290 | 6290 | 6290 | 911 |
| 402 | 20240215 | 123400 | 1744736360 | 6290 | 6290 | 6290 | 6290 | 26 |
| 403 | 20240215 | 123300 | 1744572820 | 6290 | 6300 | 6300 | 6290 | 3975 |
| 404 | 20240215 | 123200 | 1719538210 | 6300 | 6300 | 6300 | 6300 | 35 |
| 405 | 20240215 | 123100 | 1719317710 | 6300 | 6300 | 6300 | 6300 | 26 |
| 406 | 20240215 | 123000 | 1719153910 | 6300 | 6300 | 6300 | 6300 | 0 |
| 407 | 20240215 | 122900 | 1719153910 | 6300 | 6300 | 6300 | 6300 | 80 |
| 408 | 20240215 | 122800 | 1718649910 | 6310 | 6310 | 6310 | 6310 | 0 |
| 409 | 20240215 | 122700 | 1718649910 | 6310 | 6300 | 6310 | 6300 | 207 |
| 410 | 20240215 | 122600 | 1717345760 | 6300 | 6300 | 6300 | 6300 | 0 |
| 411 | 20240215 | 122500 | 1717345760 | 6300 | 6300 | 6300 | 6300 | 0 |
| 412 | 20240215 | 122400 | 1717345760 | 6300 | 6320 | 6320 | 6300 | 2942 |
| 413 | 20240215 | 122300 | 1698766280 | 6320 | 6320 | 6320 | 6320 | 50 |
| 414 | 20240215 | 122200 | 1698450280 | 6320 | 6320 | 6320 | 6320 | 504 |
| 415 | 20240215 | 122100 | 1695265000 | 6320 | 6320 | 6320 | 6320 | 0 |
| 416 | 20240215 | 122000 | 1695265000 | 6320 | 6320 | 6320 | 6320 | 101 |
| 417 | 20240215 | 121900 | 1694626680 | 6330 | 6330 | 6330 | 6330 | 171 |
| 418 | 20240215 | 121800 | 1693544250 | 6330 | 6330 | 6330 | 6330 | 63 |
| 419 | 20240215 | 121700 | 1693145460 | 6330 | 6320 | 6330 | 6320 | 384 |
| 420 | 20240215 | 121600 | 1690718080 | 6330 | 6330 | 6330 | 6330 | 107 |
| 421 | 20240215 | 121500 | 1690040770 | 6330 | 6320 | 6330 | 6320 | 1032 |
| 422 | 20240215 | 121400 | 1683517170 | 6320 | 6320 | 6320 | 6320 | 6 |
| 423 | 20240215 | 121300 | 1683479250 | 6320 | 6320 | 6320 | 6320 | 5 |
| 424 | 20240215 | 121200 | 1683447650 | 6320 | 6320 | 6320 | 6320 | 36 |
| 425 | 20240215 | 121100 | 1683220130 | 6310 | 6320 | 6320 | 6310 | 500 |
| 426 | 20240215 | 121000 | 1680060140 | 6320 | 6320 | 6320 | 6320 | 163 |
| 427 | 20240215 | 120900 | 1679029980 | 6320 | 6320 | 6320 | 6320 | 0 |
| 428 | 20240215 | 120800 | 1679029980 | 6320 | 6320 | 6320 | 6320 | 1 |
| 429 | 20240215 | 120700 | 1679023660 | 6320 | 6320 | 6320 | 6320 | 2 |
| 430 | 20240215 | 120600 | 1679011020 | 6310 | 6320 | 6320 | 6310 | 38 |
| 431 | 20240215 | 120500 | 1678771220 | 6310 | 6300 | 6310 | 6300 | 61 |
| 432 | 20240215 | 120400 | 1678386440 | 6300 | 6310 | 6310 | 6300 | 354 |
| 433 | 20240215 | 120300 | 1676154700 | 6310 | 6310 | 6310 | 6300 | 184 |
| 434 | 20240215 | 120200 | 1674994350 | 6310 | 6310 | 6310 | 6310 | 144 |
| 435 | 20240215 | 120100 | 1674085710 | 6310 | 6310 | 6310 | 6310 | 595 |
| 436 | 20240215 | 120000 | 1670331260 | 6320 | 6320 | 6320 | 6310 | 164 |
| 437 | 20240215 | 115900 | 1669295070 | 6320 | 6320 | 6320 | 6320 | 48 |
| 438 | 20240215 | 115800 | 1668991710 | 6310 | 6320 | 6320 | 6310 | 60 |
| 439 | 20240215 | 115700 | 1668612710 | 6320 | 6310 | 6320 | 6310 | 33 |
| 440 | 20240215 | 115600 | 1668404190 | 6320 | 6320 | 6320 | 6320 | 29 |
| 441 | 20240215 | 115500 | 1668220910 | 6310 | 6320 | 6320 | 6310 | 46 |
| 442 | 20240215 | 115400 | 1667930360 | 6310 | 6320 | 6320 | 6310 | 46 |
| 443 | 20240215 | 115300 | 1667639950 | 6320 | 6320 | 6320 | 6320 | 40 |
| 444 | 20240215 | 115200 | 1667387150 | 6320 | 6320 | 6330 | 6310 | 580 |
| 445 | 20240215 | 115100 | 1663725000 | 6320 | 6320 | 6320 | 6310 | 33 |
| 446 | 20240215 | 115000 | 1663516450 | 6320 | 6320 | 6320 | 6320 | 6 |
| 447 | 20240215 | 114900 | 1663478530 | 6310 | 6320 | 6330 | 6310 | 2033 |
| 448 | 20240215 | 114800 | 1650645200 | 6330 | 6320 | 6330 | 6320 | 254 |
| 449 | 20240215 | 114700 | 1649037420 | 6330 | 6330 | 6330 | 6330 | 37 |
| 450 | 20240215 | 114600 | 1648803210 | 6330 | 6330 | 6330 | 6320 | 65 |
| 451 | 20240215 | 114500 | 1648392020 | 6330 | 6330 | 6330 | 6330 | 40 |
| 452 | 20240215 | 114400 | 1648138820 | 6320 | 6320 | 6320 | 6320 | 224 |
| 453 | 20240215 | 114300 | 1646723140 | 6320 | 6320 | 6320 | 6320 | 141 |
| 454 | 20240215 | 114200 | 1645832020 | 6320 | 6320 | 6320 | 6320 | 401 |
| 455 | 20240215 | 114100 | 1643297700 | 6330 | 6330 | 6330 | 6330 | 197 |
| 456 | 20240215 | 114000 | 1642050690 | 6330 | 6320 | 6330 | 6320 | 171 |
| 457 | 20240215 | 113900 | 1640969670 | 6320 | 6320 | 6330 | 6320 | 158 |
| 458 | 20240215 | 113800 | 1639970810 | 6320 | 6310 | 6320 | 6310 | 245 |
| 459 | 20240215 | 113700 | 1638424570 | 6310 | 6310 | 6310 | 6310 | 29 |
| 460 | 20240215 | 113600 | 1638241580 | 6300 | 6310 | 6310 | 6300 | 68 |
| 461 | 20240215 | 113500 | 1637812850 | 6310 | 6310 | 6310 | 6310 | 32 |
| 462 | 20240215 | 113400 | 1637610930 | 6310 | 6300 | 6310 | 6300 | 629 |
| 463 | 20240215 | 113300 | 1633647940 | 6300 | 6290 | 6300 | 6290 | 1330 |
| 464 | 20240215 | 113200 | 1625270940 | 6290 | 6300 | 6300 | 6290 | 583 |
| 465 | 20240215 | 113100 | 1621598380 | 6290 | 6300 | 6300 | 6290 | 607 |
| 466 | 20240215 | 113000 | 1617775160 | 6290 | 6300 | 6300 | 6290 | 50 |
| 467 | 20240215 | 112900 | 1617460310 | 6300 | 6290 | 6300 | 6290 | 81 |
| 468 | 20240215 | 112800 | 1616950320 | 6300 | 6300 | 6300 | 6300 | 29 |
| 469 | 20240215 | 112700 | 1616767620 | 6290 | 6290 | 6300 | 6290 | 1203 |
| 470 | 20240215 | 112600 | 1609199450 | 6290 | 6290 | 6300 | 6290 | 69 |
| 471 | 20240215 | 112500 | 1608765040 | 6290 | 6300 | 6300 | 6290 | 31 |
| 472 | 20240215 | 112400 | 1608569760 | 6290 | 6290 | 6290 | 6290 | 301 |
| 473 | 20240215 | 112300 | 1606676470 | 6300 | 6300 | 6310 | 6300 | 163 |
| 474 | 20240215 | 112200 | 1605649270 | 6310 | 6310 | 6310 | 6310 | 37 |
| 475 | 20240215 | 112100 | 1605415800 | 6300 | 6300 | 6300 | 6300 | 260 |
| 476 | 20240215 | 112000 | 1603777800 | 6300 | 6320 | 6320 | 6300 | 695 |
| 477 | 20240215 | 111900 | 1599398090 | 6320 | 6320 | 6320 | 6310 | 136 |
| 478 | 20240215 | 111800 | 1598538580 | 6320 | 6320 | 6320 | 6320 | 208 |
| 479 | 20240215 | 111700 | 1597224020 | 6330 | 6320 | 6340 | 6320 | 474 |
| 480 | 20240215 | 111600 | 1594225780 | 6330 | 6320 | 6330 | 6310 | 1139 |
| 481 | 20240215 | 111500 | 1587031150 | 6320 | 6320 | 6330 | 6320 | 217 |
| 482 | 20240215 | 111400 | 1585659390 | 6330 | 6330 | 6330 | 6330 | 112 |
| 483 | 20240215 | 111300 | 1584950430 | 6340 | 6320 | 6340 | 6300 | 711 |
| 484 | 20240215 | 111200 | 1580460040 | 6320 | 6310 | 6320 | 6310 | 264 |
| 485 | 20240215 | 111100 | 1578793910 | 6320 | 6310 | 6320 | 6300 | 806 |
| 486 | 20240215 | 111000 | 1573704290 | 6290 | 6260 | 6490 | 6260 | 20248 |
| 487 | 20240215 | 110900 | 1444440630 | 6250 | 6250 | 6260 | 6250 | 114 |
| 488 | 20240215 | 110800 | 1443727720 | 6260 | 6260 | 6260 | 6260 | 35 |
| 489 | 20240215 | 110700 | 1443508620 | 6260 | 6260 | 6260 | 6260 | 4 |
| 490 | 20240215 | 110600 | 1443483580 | 6260 | 6250 | 6260 | 6250 | 129 |
| 491 | 20240215 | 110500 | 1442677040 | 6250 | 6260 | 6260 | 6250 | 32 |
| 492 | 20240215 | 110400 | 1442476740 | 6260 | 6250 | 6260 | 6250 | 94 |
| 493 | 20240215 | 110300 | 1441888750 | 6250 | 6250 | 6260 | 6250 | 70 |
| 494 | 20240215 | 110200 | 1441450960 | 6250 | 6260 | 6260 | 6250 | 81 |
| 495 | 20240215 | 110100 | 1440944350 | 6260 | 6260 | 6260 | 6260 | 1 |
| 496 | 20240215 | 110000 | 1440938090 | 6260 | 6260 | 6260 | 6250 | 413 |
| 497 | 20240215 | 105900 | 1438352750 | 6260 | 6260 | 6260 | 6260 | 30 |
| 498 | 20240215 | 105800 | 1438164950 | 6240 | 6240 | 6250 | 6240 | 3096 |
| 499 | 20240215 | 105700 | 1418841270 | 6240 | 6240 | 6250 | 6240 | 1564 |
| 500 | 20240215 | 105600 | 1409081620 | 6240 | 6250 | 6250 | 6240 | 150 |
| 501 | 20240215 | 105500 | 1408145220 | 6250 | 6250 | 6250 | 6250 | 827 |
| 502 | 20240215 | 105400 | 1402976470 | 6260 | 6260 | 6260 | 6260 | 851 |
| 503 | 20240215 | 105300 | 1397649210 | 6260 | 6270 | 6270 | 6260 | 1353 |
| 504 | 20240215 | 105200 | 1389169960 | 6270 | 6280 | 6280 | 6270 | 33 |
| 505 | 20240215 | 105100 | 1388962760 | 6270 | 6280 | 6280 | 6260 | 537 |
| 506 | 20240215 | 105000 | 1385595880 | 6280 | 6280 | 6280 | 6270 | 35 |
| 507 | 20240215 | 104900 | 1385376120 | 6280 | 6280 | 6280 | 6280 | 0 |
| 508 | 20240215 | 104800 | 1385376120 | 6280 | 6270 | 6280 | 6260 | 100 |
| 509 | 20240215 | 104700 | 1384749090 | 6280 | 6270 | 6280 | 6270 | 57 |
| 510 | 20240215 | 104600 | 1384391400 | 6260 | 6270 | 6280 | 6260 | 74 |
| 511 | 20240215 | 104500 | 1383927260 | 6270 | 6270 | 6270 | 6270 | 269 |
| 512 | 20240215 | 104400 | 1382240630 | 6270 | 6270 | 6270 | 6270 | 30 |
| 513 | 20240215 | 104300 | 1382052530 | 6270 | 6260 | 6270 | 6260 | 178 |
| 514 | 20240215 | 104200 | 1380936880 | 6270 | 6280 | 6280 | 6270 | 40 |
| 515 | 20240215 | 104100 | 1380685790 | 6270 | 6270 | 6270 | 6270 | 215 |
| 516 | 20240215 | 104000 | 1379337740 | 6270 | 6260 | 6270 | 6260 | 195 |
| 517 | 20240215 | 103900 | 1378117030 | 6260 | 6260 | 6260 | 6260 | 139 |
| 518 | 20240215 | 103800 | 1377246890 | 6260 | 6270 | 6270 | 6260 | 661 |
| 519 | 20240215 | 103700 | 1373106020 | 6280 | 6280 | 6280 | 6280 | 356 |
| 520 | 20240215 | 103600 | 1370870340 | 6280 | 6290 | 6290 | 6280 | 51 |
| 521 | 20240215 | 103500 | 1370549590 | 6300 | 6280 | 6300 | 6280 | 1424 |
| 522 | 20240215 | 103400 | 1361600090 | 6260 | 6270 | 6270 | 6260 | 287 |
| 523 | 20240215 | 103300 | 1359801840 | 6260 | 6260 | 6260 | 6260 | 10 |
| 524 | 20240215 | 103200 | 1359739240 | 6280 | 6280 | 6280 | 6220 | 5480 |
| 525 | 20240215 | 103100 | 1325533590 | 6290 | 6280 | 6290 | 6280 | 172 |
| 526 | 20240215 | 103000 | 1324453130 | 6290 | 6290 | 6290 | 6290 | 311 |
| 527 | 20240215 | 102900 | 1322496940 | 6290 | 6270 | 6290 | 6270 | 812 |
| 528 | 20240215 | 102800 | 1317397720 | 6280 | 6270 | 6280 | 6270 | 638 |
| 529 | 20240215 | 102700 | 1313397440 | 6270 | 6290 | 6290 | 6270 | 437 |
| 530 | 20240215 | 102600 | 1310654120 | 6280 | 6270 | 6290 | 6270 | 564 |
| 531 | 20240215 | 102500 | 1307115590 | 6270 | 6280 | 6280 | 6270 | 668 |
| 532 | 20240215 | 102400 | 1302925430 | 6270 | 6250 | 6270 | 6250 | 706 |
| 533 | 20240215 | 102300 | 1298509640 | 6230 | 6230 | 6240 | 6230 | 2867 |
| 534 | 20240215 | 102200 | 1280637730 | 6230 | 6230 | 6240 | 6230 | 3310 |
| 535 | 20240215 | 102100 | 1260015750 | 6230 | 6240 | 6250 | 6230 | 604 |
| 536 | 20240215 | 102000 | 1256249650 | 6240 | 6240 | 6240 | 6240 | 1 |
| 537 | 20240215 | 101900 | 1256243410 | 6260 | 6250 | 6260 | 6230 | 9492 |
| 538 | 20240215 | 101800 | 1196950700 | 6250 | 6260 | 6260 | 6250 | 502 |
| 539 | 20240215 | 101700 | 1193812910 | 6250 | 6260 | 6260 | 6250 | 278 |
| 540 | 20240215 | 101600 | 1192074020 | 6250 | 6260 | 6260 | 6250 | 2623 |
| 541 | 20240215 | 101500 | 1175661650 | 6270 | 6270 | 6270 | 6260 | 105 |
| 542 | 20240215 | 101400 | 1175003650 | 6270 | 6270 | 6270 | 6270 | 6 |
| 543 | 20240215 | 101300 | 1174966030 | 6270 | 6270 | 6270 | 6260 | 205 |
| 544 | 20240215 | 101200 | 1173680720 | 6270 | 6270 | 6270 | 6260 | 391 |
| 545 | 20240215 | 101100 | 1171230250 | 6270 | 6270 | 6270 | 6260 | 165 |
| 546 | 20240215 | 101000 | 1170195800 | 6270 | 6270 | 6270 | 6260 | 634 |
| 547 | 20240215 | 100900 | 1166220660 | 6260 | 6270 | 6270 | 6260 | 33 |
| 548 | 20240215 | 100800 | 1166013790 | 6260 | 6250 | 6290 | 6250 | 1779 |
| 549 | 20240215 | 100700 | 1154872720 | 6260 | 6260 | 6270 | 6250 | 764 |
| 550 | 20240215 | 100600 | 1150091770 | 6270 | 6260 | 6270 | 6260 | 4599 |
| 551 | 20240215 | 100500 | 1121288230 | 6270 | 6280 | 6280 | 6270 | 803 |
| 552 | 20240215 | 100400 | 1116253100 | 6290 | 6270 | 6290 | 6270 | 70 |
| 553 | 20240215 | 100300 | 1115813380 | 6290 | 6280 | 6290 | 6280 | 39 |
| 554 | 20240215 | 100200 | 1115568430 | 6270 | 6280 | 6280 | 6270 | 373 |
| 555 | 20240215 | 100100 | 1113229420 | 6290 | 6270 | 6300 | 6270 | 4683 |
| 556 | 20240215 | 100000 | 1083740310 | 6270 | 6280 | 6280 | 6270 | 159 |
| 557 | 20240215 | 095900 | 1082743060 | 6270 | 6270 | 6270 | 6270 | 842 |
| 558 | 20240215 | 095800 | 1077463720 | 6270 | 6270 | 6270 | 6260 | 383 |
| 559 | 20240215 | 095700 | 1075062350 | 6270 | 6260 | 6270 | 6260 | 265 |
| 560 | 20240215 | 095600 | 1073401090 | 6250 | 6260 | 6260 | 6250 | 618 |
| 561 | 20240215 | 095500 | 1069536710 | 6260 | 6250 | 6260 | 6250 | 866 |
| 562 | 20240215 | 095400 | 1064117130 | 6250 | 6270 | 6270 | 6250 | 671 |
| 563 | 20240215 | 095300 | 1059920350 | 6260 | 6260 | 6270 | 6260 | 2600 |
| 564 | 20240215 | 095200 | 1043642560 | 6260 | 6280 | 6280 | 6260 | 1732 |
| 565 | 20240215 | 095100 | 1032793120 | 6280 | 6280 | 6280 | 6270 | 2296 |
| 566 | 20240215 | 095000 | 1018380840 | 6290 | 6280 | 6300 | 6280 | 435 |
| 567 | 20240215 | 094900 | 1015646720 | 6290 | 6290 | 6290 | 6280 | 190 |
| 568 | 20240215 | 094800 | 1014451820 | 6290 | 6280 | 6290 | 6280 | 1013 |
| 569 | 20240215 | 094700 | 1008083280 | 6280 | 6290 | 6290 | 6280 | 279 |
| 570 | 20240215 | 094600 | 1006330870 | 6280 | 6280 | 6290 | 6280 | 427 |
| 571 | 20240215 | 094500 | 1003648950 | 6280 | 6280 | 6290 | 6280 | 535 |
| 572 | 20240215 | 094400 | 1000289120 | 6290 | 6290 | 6300 | 6280 | 1589 |
| 573 | 20240215 | 094300 | 990294190 | 6300 | 6310 | 6310 | 6290 | 774 |
| 574 | 20240215 | 094200 | 985417060 | 6310 | 6310 | 6320 | 6310 | 232 |
| 575 | 20240215 | 094100 | 983952820 | 6310 | 6300 | 6310 | 6300 | 431 |
| 576 | 20240215 | 094000 | 981233250 | 6300 | 6300 | 6310 | 6300 | 1007 |
| 577 | 20240215 | 093900 | 974883850 | 6300 | 6310 | 6310 | 6300 | 399 |
| 578 | 20240215 | 093800 | 972366490 | 6310 | 6300 | 6310 | 6300 | 225 |
| 579 | 20240215 | 093700 | 970948670 | 6310 | 6300 | 6310 | 6300 | 432 |
| 580 | 20240215 | 093600 | 968226280 | 6300 | 6300 | 6310 | 6300 | 561 |
| 581 | 20240215 | 093500 | 964691680 | 6300 | 6330 | 6330 | 6300 | 2096 |
| 582 | 20240215 | 093400 | 951474600 | 6330 | 6340 | 6340 | 6330 | 216 |
| 583 | 20240215 | 093300 | 950105310 | 6330 | 6300 | 6330 | 6300 | 1775 |
| 584 | 20240215 | 093200 | 938881250 | 6310 | 6320 | 6320 | 6310 | 277 |
| 585 | 20240215 | 093100 | 937132200 | 6320 | 6290 | 6320 | 6290 | 1421 |
| 586 | 20240215 | 093000 | 928169520 | 6280 | 6290 | 6300 | 6260 | 826 |
| 587 | 20240215 | 092900 | 922981080 | 6290 | 6300 | 6310 | 6290 | 1834 |
| 588 | 20240215 | 092800 | 911424930 | 6300 | 6280 | 6300 | 6280 | 537 |
| 589 | 20240215 | 092700 | 908052090 | 6260 | 6260 | 6270 | 6260 | 1196 |
| 590 | 20240215 | 092600 | 900561840 | 6260 | 6260 | 6260 | 6250 | 1967 |
| 591 | 20240215 | 092500 | 888248570 | 6260 | 6270 | 6270 | 6250 | 5809 |
| 592 | 20240215 | 092400 | 851908170 | 6280 | 6280 | 6290 | 6280 | 643 |
| 593 | 20240215 | 092300 | 847870120 | 6280 | 6270 | 6280 | 6270 | 272 |
| 594 | 20240215 | 092200 | 846163830 | 6280 | 6280 | 6280 | 6260 | 2367 |
| 595 | 20240215 | 092100 | 831317410 | 6270 | 6290 | 6300 | 6270 | 1126 |
| 596 | 20240215 | 092000 | 824251740 | 6290 | 6280 | 6300 | 6270 | 1361 |
| 597 | 20240215 | 091900 | 815695260 | 6280 | 6260 | 6280 | 6250 | 3026 |
| 598 | 20240215 | 091800 | 796746980 | 6260 | 6270 | 6280 | 6260 | 3285 |
| 599 | 20240215 | 091700 | 776161250 | 6270 | 6280 | 6280 | 6270 | 2569 |
| 600 | 20240215 | 091600 | 760051130 | 6280 | 6310 | 6320 | 6270 | 9659 |
| 601 | 20240215 | 091500 | 699328550 | 6320 | 6330 | 6330 | 6310 | 697 |
| 602 | 20240215 | 091400 | 694926490 | 6310 | 6300 | 6310 | 6300 | 1990 |
| 603 | 20240215 | 091300 | 682379590 | 6310 | 6300 | 6310 | 6300 | 4316 |
| 604 | 20240215 | 091200 | 655174340 | 6300 | 6320 | 6330 | 6300 | 4091 |
| 605 | 20240215 | 091100 | 629358980 | 6320 | 6320 | 6330 | 6320 | 1784 |
| 606 | 20240215 | 091000 | 618083790 | 6330 | 6340 | 6340 | 6320 | 982 |
| 607 | 20240215 | 090900 | 611866680 | 6330 | 6300 | 6340 | 6290 | 1854 |
| 608 | 20240215 | 090800 | 600171840 | 6350 | 6370 | 6380 | 6290 | 16290 |
| 609 | 20240215 | 090700 | 497179110 | 6380 | 6400 | 6400 | 6360 | 5594 |
| 610 | 20240215 | 090600 | 461495480 | 6380 | 6400 | 6410 | 6380 | 7148 |
| 611 | 20240215 | 090500 | 415801780 | 6400 | 6350 | 6410 | 6340 | 3129 |
| 612 | 20240215 | 090400 | 395893660 | 6350 | 6350 | 6360 | 6330 | 3489 |
| 613 | 20240215 | 090300 | 373774410 | 6360 | 6380 | 6380 | 6350 | 8115 |
| 614 | 20240215 | 090200 | 322075820 | 6380 | 6430 | 6430 | 6380 | 10369 |
| 615 | 20240215 | 090100 | 255705790 | 6420 | 6420 | 6470 | 6390 | 21153 |
| 616 | 20240215 | 090000 | 120019860 | 6420 | 6470 | 6480 | 6410 | 18582 |