28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 183300 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 4878 |
| 3 | 20240216 | 183200 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 4 | 20240216 | 183100 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 5 | 20240216 | 183000 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 6 | 20240216 | 182900 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 7 | 20240216 | 182800 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 8 | 20240216 | 182700 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 9 | 20240216 | 182600 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 10 | 20240216 | 182500 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 11 | 20240216 | 182400 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 12 | 20240216 | 182300 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 13 | 20240216 | 182200 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 14 | 20240216 | 182100 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 15 | 20240216 | 182000 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 16 | 20240216 | 181900 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 17 | 20240216 | 181800 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 18 | 20240216 | 181700 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 19 | 20240216 | 181600 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 20 | 20240216 | 181500 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 21 | 20240216 | 181400 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 22 | 20240216 | 181300 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 23 | 20240216 | 181200 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 24 | 20240216 | 181100 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 25 | 20240216 | 181000 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 26 | 20240216 | 180900 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 27 | 20240216 | 180800 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 28 | 20240216 | 180700 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 29 | 20240216 | 180600 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 30 | 20240216 | 180500 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 31 | 20240216 | 180400 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 32 | 20240216 | 180300 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 4878 |
| 33 | 20240216 | 180200 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 34 | 20240216 | 180100 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 35 | 20240216 | 180000 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 36 | 20240216 | 175900 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 37 | 20240216 | 175800 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 38 | 20240216 | 175700 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 39 | 20240216 | 175600 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 40 | 20240216 | 175500 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 41 | 20240216 | 175400 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 42 | 20240216 | 175300 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 43 | 20240216 | 175200 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 44 | 20240216 | 175100 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 45 | 20240216 | 175000 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 46 | 20240216 | 174900 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 47 | 20240216 | 174800 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 48 | 20240216 | 174700 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 49 | 20240216 | 174600 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 50 | 20240216 | 174500 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 51 | 20240216 | 174400 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 52 | 20240216 | 174300 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 53 | 20240216 | 174200 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 54 | 20240216 | 174100 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 55 | 20240216 | 174000 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 56 | 20240216 | 173900 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 57 | 20240216 | 173800 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 58 | 20240216 | 173700 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 59 | 20240216 | 173600 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 60 | 20240216 | 173500 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 61 | 20240216 | 173400 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 62 | 20240216 | 173300 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 4878 |
| 63 | 20240216 | 173200 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 64 | 20240216 | 173100 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 65 | 20240216 | 173000 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 66 | 20240216 | 172900 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 67 | 20240216 | 172800 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 68 | 20240216 | 172700 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 69 | 20240216 | 172600 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 70 | 20240216 | 172500 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 71 | 20240216 | 172400 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 72 | 20240216 | 172300 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 73 | 20240216 | 172200 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 74 | 20240216 | 172100 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 75 | 20240216 | 172000 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 76 | 20240216 | 171900 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 77 | 20240216 | 171800 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 78 | 20240216 | 171700 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 79 | 20240216 | 171600 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 80 | 20240216 | 171500 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 81 | 20240216 | 171400 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 82 | 20240216 | 171300 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 83 | 20240216 | 171200 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 84 | 20240216 | 171100 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 85 | 20240216 | 171000 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 86 | 20240216 | 170900 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 87 | 20240216 | 170800 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 88 | 20240216 | 170700 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 89 | 20240216 | 170600 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 90 | 20240216 | 170500 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 91 | 20240216 | 170400 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 92 | 20240216 | 170300 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 4878 |
| 93 | 20240216 | 170200 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 94 | 20240216 | 170100 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 95 | 20240216 | 170000 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 96 | 20240216 | 165900 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 97 | 20240216 | 165800 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 98 | 20240216 | 165700 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 99 | 20240216 | 165600 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 100 | 20240216 | 165500 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 101 | 20240216 | 165400 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 102 | 20240216 | 165300 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 103 | 20240216 | 165200 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 104 | 20240216 | 165100 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 105 | 20240216 | 165000 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 106 | 20240216 | 164900 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 107 | 20240216 | 164800 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 108 | 20240216 | 164700 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 109 | 20240216 | 164600 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 110 | 20240216 | 164500 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 111 | 20240216 | 164400 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 112 | 20240216 | 164300 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 113 | 20240216 | 164200 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 114 | 20240216 | 164100 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 115 | 20240216 | 164000 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 116 | 20240216 | 163900 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 117 | 20240216 | 163800 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 118 | 20240216 | 163700 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 119 | 20240216 | 163600 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 120 | 20240216 | 163500 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 121 | 20240216 | 163400 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 122 | 20240216 | 163300 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 4878 |
| 123 | 20240216 | 163200 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 124 | 20240216 | 163100 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 125 | 20240216 | 163000 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 126 | 20240216 | 162900 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 127 | 20240216 | 162800 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 128 | 20240216 | 162700 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 129 | 20240216 | 162600 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 130 | 20240216 | 162500 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 131 | 20240216 | 162400 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 132 | 20240216 | 162300 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 133 | 20240216 | 162200 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 134 | 20240216 | 162100 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 135 | 20240216 | 162000 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 136 | 20240216 | 161900 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 137 | 20240216 | 161800 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 138 | 20240216 | 161700 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 139 | 20240216 | 161600 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 140 | 20240216 | 161500 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 141 | 20240216 | 161400 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 142 | 20240216 | 161300 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 143 | 20240216 | 161200 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 144 | 20240216 | 161100 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 145 | 20240216 | 161000 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 146 | 20240216 | 160900 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 147 | 20240216 | 160800 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 148 | 20240216 | 160700 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 149 | 20240216 | 160600 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 150 | 20240216 | 160500 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 151 | 20240216 | 160400 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 152 | 20240216 | 160300 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 4878 |
| 153 | 20240216 | 160200 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 154 | 20240216 | 160100 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 155 | 20240216 | 160000 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 156 | 20240216 | 155900 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 157 | 20240216 | 155800 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 158 | 20240216 | 155700 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 159 | 20240216 | 155600 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 160 | 20240216 | 155500 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 161 | 20240216 | 155400 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 162 | 20240216 | 155300 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 163 | 20240216 | 155200 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 164 | 20240216 | 155100 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 165 | 20240216 | 155000 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 166 | 20240216 | 154900 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 167 | 20240216 | 154800 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 168 | 20240216 | 154700 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 169 | 20240216 | 154600 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 170 | 20240216 | 154500 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 171 | 20240216 | 154400 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 172 | 20240216 | 154300 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 173 | 20240216 | 154200 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 174 | 20240216 | 154100 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 175 | 20240216 | 154000 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 176 | 20240216 | 153900 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 177 | 20240216 | 153800 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 178 | 20240216 | 153700 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 179 | 20240216 | 153600 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 180 | 20240216 | 153500 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 181 | 20240216 | 153400 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 182 | 20240216 | 153300 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 4878 |
| 183 | 20240216 | 153200 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 184 | 20240216 | 153100 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 185 | 20240216 | 153000 | 2692102710 | 3405 | 3405 | 3405 | 3405 | 4878 |
| 186 | 20240216 | 152900 | 2675493120 | 3395 | 3395 | 3395 | 3395 | 0 |
| 187 | 20240216 | 152800 | 2675493120 | 3395 | 3395 | 3395 | 3395 | 0 |
| 188 | 20240216 | 152700 | 2675493120 | 3395 | 3395 | 3395 | 3395 | 0 |
| 189 | 20240216 | 152600 | 2675493120 | 3395 | 3395 | 3395 | 3395 | 0 |
| 190 | 20240216 | 152500 | 2675493120 | 3395 | 3395 | 3395 | 3395 | 0 |
| 191 | 20240216 | 152400 | 2675493120 | 3395 | 3395 | 3395 | 3395 | 0 |
| 192 | 20240216 | 152300 | 2675493120 | 3395 | 3395 | 3395 | 3395 | 0 |
| 193 | 20240216 | 152200 | 2675493120 | 3395 | 3395 | 3395 | 3395 | 0 |
| 194 | 20240216 | 152100 | 2675493120 | 3395 | 3395 | 3395 | 3395 | 0 |
| 195 | 20240216 | 152000 | 2675493120 | 3395 | 3395 | 3395 | 3395 | 0 |
| 196 | 20240216 | 151900 | 2675493120 | 3395 | 3395 | 3395 | 3395 | 2282 |
| 197 | 20240216 | 151800 | 2667745730 | 3395 | 3400 | 3400 | 3395 | 1232 |
| 198 | 20240216 | 151700 | 2663562375 | 3395 | 3370 | 3395 | 3350 | 2937 |
| 199 | 20240216 | 151600 | 2653691420 | 3370 | 3395 | 3400 | 3365 | 14235 |
| 200 | 20240216 | 151500 | 2605578640 | 3400 | 3400 | 3400 | 3400 | 334 |
| 201 | 20240216 | 151400 | 2604443040 | 3395 | 3400 | 3400 | 3395 | 16 |
| 202 | 20240216 | 151300 | 2604388690 | 3400 | 3405 | 3405 | 3400 | 777 |
| 203 | 20240216 | 151200 | 2601746505 | 3405 | 3400 | 3415 | 3400 | 268 |
| 204 | 20240216 | 151100 | 2600832035 | 3415 | 3425 | 3425 | 3415 | 343 |
| 205 | 20240216 | 151000 | 2599659345 | 3425 | 3410 | 3425 | 3410 | 1290 |
| 206 | 20240216 | 150900 | 2595252205 | 3405 | 3400 | 3410 | 3395 | 349 |
| 207 | 20240216 | 150800 | 2594064145 | 3410 | 3410 | 3415 | 3410 | 944 |
| 208 | 20240216 | 150700 | 2590844605 | 3410 | 3400 | 3420 | 3395 | 668 |
| 209 | 20240216 | 150600 | 2588570385 | 3405 | 3410 | 3410 | 3405 | 759 |
| 210 | 20240216 | 150500 | 2585982470 | 3410 | 3405 | 3420 | 3405 | 1176 |
| 211 | 20240216 | 150400 | 2581972775 | 3400 | 3380 | 3400 | 3380 | 793 |
| 212 | 20240216 | 150300 | 2579282460 | 3390 | 3385 | 3390 | 3385 | 211 |
| 213 | 20240216 | 150200 | 2578568170 | 3385 | 3405 | 3410 | 3315 | 10552 |
| 214 | 20240216 | 150100 | 2543037225 | 3405 | 3405 | 3405 | 3405 | 122 |
| 215 | 20240216 | 150000 | 2542621815 | 3405 | 3405 | 3410 | 3405 | 1446 |
| 216 | 20240216 | 145900 | 2537698135 | 3405 | 3410 | 3410 | 3405 | 15 |
| 217 | 20240216 | 145800 | 2537647000 | 3405 | 3410 | 3410 | 3400 | 342 |
| 218 | 20240216 | 145700 | 2536480930 | 3405 | 3400 | 3405 | 3400 | 335 |
| 219 | 20240216 | 145600 | 2535340780 | 3400 | 3405 | 3405 | 3400 | 445 |
| 220 | 20240216 | 145500 | 2533826750 | 3405 | 3405 | 3405 | 3405 | 1260 |
| 221 | 20240216 | 145400 | 2529536450 | 3405 | 3405 | 3405 | 3405 | 305 |
| 222 | 20240216 | 145300 | 2528497925 | 3405 | 3405 | 3405 | 3400 | 2145 |
| 223 | 20240216 | 145200 | 2521204200 | 3400 | 3395 | 3405 | 3395 | 429 |
| 224 | 20240216 | 145100 | 2519746465 | 3395 | 3390 | 3395 | 3390 | 321 |
| 225 | 20240216 | 145000 | 2518656775 | 3385 | 3380 | 3385 | 3375 | 2018 |
| 226 | 20240216 | 144900 | 2511842835 | 3375 | 3380 | 3380 | 3375 | 875 |
| 227 | 20240216 | 144800 | 2508889195 | 3380 | 3385 | 3385 | 3380 | 459 |
| 228 | 20240216 | 144700 | 2507337530 | 3380 | 3390 | 3390 | 3380 | 3067 |
| 229 | 20240216 | 144600 | 2496965060 | 3390 | 3395 | 3395 | 3390 | 34 |
| 230 | 20240216 | 144500 | 2496849665 | 3395 | 3400 | 3400 | 3390 | 87 |
| 231 | 20240216 | 144400 | 2496554500 | 3400 | 3395 | 3400 | 3390 | 538 |
| 232 | 20240216 | 144300 | 2494728370 | 3390 | 3405 | 3405 | 3390 | 427 |
| 233 | 20240216 | 144200 | 2493276985 | 3400 | 3400 | 3405 | 3400 | 919 |
| 234 | 20240216 | 144100 | 2490151495 | 3405 | 3405 | 3405 | 3405 | 10 |
| 235 | 20240216 | 144000 | 2490117445 | 3410 | 3410 | 3410 | 3410 | 41 |
| 236 | 20240216 | 143900 | 2489977635 | 3400 | 3415 | 3420 | 3400 | 143 |
| 237 | 20240216 | 143800 | 2489488695 | 3405 | 3415 | 3420 | 3405 | 417 |
| 238 | 20240216 | 143700 | 2488066135 | 3415 | 3400 | 3415 | 3400 | 160 |
| 239 | 20240216 | 143600 | 2487520640 | 3400 | 3380 | 3400 | 3380 | 756 |
| 240 | 20240216 | 143500 | 2484956750 | 3375 | 3380 | 3390 | 3375 | 1172 |
| 241 | 20240216 | 143400 | 2480997115 | 3380 | 3390 | 3400 | 3380 | 1758 |
| 242 | 20240216 | 143300 | 2475036200 | 3390 | 3370 | 3400 | 3370 | 1150 |
| 243 | 20240216 | 143200 | 2471131055 | 3385 | 3405 | 3405 | 3365 | 3566 |
| 244 | 20240216 | 143100 | 2459094600 | 3405 | 3420 | 3420 | 3405 | 1169 |
| 245 | 20240216 | 143000 | 2455107125 | 3420 | 3425 | 3425 | 3420 | 940 |
| 246 | 20240216 | 142900 | 2451889885 | 3415 | 3415 | 3415 | 3415 | 150 |
| 247 | 20240216 | 142800 | 2451377635 | 3415 | 3410 | 3415 | 3410 | 183 |
| 248 | 20240216 | 142700 | 2450753585 | 3410 | 3415 | 3415 | 3410 | 1524 |
| 249 | 20240216 | 142600 | 2445554110 | 3415 | 3415 | 3415 | 3410 | 2452 |
| 250 | 20240216 | 142500 | 2437188160 | 3415 | 3430 | 3430 | 3415 | 5792 |
| 251 | 20240216 | 142400 | 2417376740 | 3440 | 3425 | 3440 | 3425 | 626 |
| 252 | 20240216 | 142300 | 2415228065 | 3415 | 3420 | 3420 | 3415 | 623 |
| 253 | 20240216 | 142200 | 2413100260 | 3415 | 3425 | 3425 | 3415 | 1551 |
| 254 | 20240216 | 142100 | 2407793645 | 3420 | 3435 | 3435 | 3420 | 7399 |
| 255 | 20240216 | 142000 | 2382478060 | 3435 | 3440 | 3440 | 3435 | 305 |
| 256 | 20240216 | 141900 | 2381428960 | 3445 | 3445 | 3445 | 3445 | 0 |
| 257 | 20240216 | 141800 | 2381428960 | 3445 | 3435 | 3445 | 3435 | 2327 |
| 258 | 20240216 | 141700 | 2373434705 | 3435 | 3440 | 3440 | 3435 | 4467 |
| 259 | 20240216 | 141600 | 2358077445 | 3440 | 3445 | 3445 | 3440 | 1366 |
| 260 | 20240216 | 141500 | 2353374710 | 3445 | 3445 | 3445 | 3440 | 2882 |
| 261 | 20240216 | 141400 | 2343458945 | 3440 | 3440 | 3440 | 3440 | 295 |
| 262 | 20240216 | 141300 | 2342444145 | 3440 | 3435 | 3440 | 3435 | 184 |
| 263 | 20240216 | 141200 | 2341812055 | 3435 | 3440 | 3440 | 3425 | 3216 |
| 264 | 20240216 | 141100 | 2330780390 | 3435 | 3440 | 3440 | 3435 | 350 |
| 265 | 20240216 | 141000 | 2329577915 | 3435 | 3440 | 3440 | 3435 | 54 |
| 266 | 20240216 | 140900 | 2329392175 | 3435 | 3440 | 3440 | 3435 | 1039 |
| 267 | 20240216 | 140800 | 2325823130 | 3440 | 3445 | 3445 | 3440 | 1985 |
| 268 | 20240216 | 140700 | 2318991805 | 3445 | 3450 | 3450 | 3445 | 12 |
| 269 | 20240216 | 140600 | 2318950410 | 3445 | 3455 | 3455 | 3445 | 1113 |
| 270 | 20240216 | 140500 | 2315110505 | 3455 | 3455 | 3455 | 3455 | 777 |
| 271 | 20240216 | 140400 | 2312425970 | 3455 | 3460 | 3460 | 3455 | 514 |
| 272 | 20240216 | 140300 | 2310648550 | 3450 | 3450 | 3450 | 3450 | 500 |
| 273 | 20240216 | 140200 | 2308923550 | 3460 | 3445 | 3460 | 3445 | 273 |
| 274 | 20240216 | 140100 | 2307983050 | 3445 | 3445 | 3445 | 3445 | 100 |
| 275 | 20240216 | 140000 | 2307638550 | 3445 | 3445 | 3445 | 3445 | 816 |
| 276 | 20240216 | 135900 | 2304827430 | 3445 | 3445 | 3445 | 3445 | 1181 |
| 277 | 20240216 | 135800 | 2300758885 | 3445 | 3465 | 3465 | 3440 | 926 |
| 278 | 20240216 | 135700 | 2297560420 | 3465 | 3465 | 3465 | 3465 | 1079 |
| 279 | 20240216 | 135600 | 2293821685 | 3465 | 3425 | 3465 | 3420 | 4791 |
| 280 | 20240216 | 135500 | 2277363555 | 3430 | 3450 | 3450 | 3420 | 752 |
| 281 | 20240216 | 135400 | 2274787060 | 3450 | 3455 | 3455 | 3450 | 765 |
| 282 | 20240216 | 135300 | 2272147720 | 3450 | 3475 | 3480 | 3450 | 1796 |
| 283 | 20240216 | 135200 | 2265917250 | 3475 | 3465 | 3475 | 3465 | 1632 |
| 284 | 20240216 | 135100 | 2260253085 | 3470 | 3460 | 3470 | 3460 | 1212 |
| 285 | 20240216 | 135000 | 2256048305 | 3470 | 3460 | 3470 | 3455 | 2026 |
| 286 | 20240216 | 134900 | 2249031255 | 3460 | 3450 | 3460 | 3450 | 97 |
| 287 | 20240216 | 134800 | 2248695805 | 3450 | 3440 | 3450 | 3430 | 261 |
| 288 | 20240216 | 134700 | 2247797895 | 3435 | 3450 | 3450 | 3435 | 469 |
| 289 | 20240216 | 134600 | 2246186115 | 3425 | 3425 | 3440 | 3415 | 3063 |
| 290 | 20240216 | 134500 | 2235672195 | 3440 | 3425 | 3440 | 3425 | 722 |
| 291 | 20240216 | 134400 | 2233194850 | 3425 | 3425 | 3425 | 3425 | 368 |
| 292 | 20240216 | 134300 | 2231934450 | 3435 | 3430 | 3435 | 3430 | 638 |
| 293 | 20240216 | 134200 | 2229742945 | 3435 | 3425 | 3435 | 3425 | 385 |
| 294 | 20240216 | 134100 | 2228421400 | 3420 | 3430 | 3435 | 3415 | 1144 |
| 295 | 20240216 | 134000 | 2224503825 | 3430 | 3440 | 3450 | 3420 | 3132 |
| 296 | 20240216 | 133900 | 2213776990 | 3435 | 3470 | 3470 | 3435 | 1437 |
| 297 | 20240216 | 133800 | 2208825915 | 3470 | 3445 | 3470 | 3445 | 139 |
| 298 | 20240216 | 133700 | 2208346410 | 3445 | 3465 | 3465 | 3445 | 973 |
| 299 | 20240216 | 133600 | 2204991570 | 3470 | 3475 | 3475 | 3445 | 1505 |
| 300 | 20240216 | 133500 | 2199788655 | 3445 | 3445 | 3470 | 3445 | 696 |
| 301 | 20240216 | 133400 | 2197384985 | 3420 | 3455 | 3465 | 3420 | 4860 |
| 302 | 20240216 | 133300 | 2180636550 | 3455 | 3460 | 3460 | 3450 | 2806 |
| 303 | 20240216 | 133200 | 2170944755 | 3460 | 3485 | 3485 | 3460 | 2414 |
| 304 | 20240216 | 133100 | 2162563940 | 3485 | 3465 | 3485 | 3465 | 1459 |
| 305 | 20240216 | 133000 | 2157489860 | 3465 | 3470 | 3495 | 3460 | 4104 |
| 306 | 20240216 | 132900 | 2143222040 | 3470 | 3470 | 3480 | 3465 | 609 |
| 307 | 20240216 | 132800 | 2141107465 | 3490 | 3420 | 3490 | 3415 | 12260 |
| 308 | 20240216 | 132700 | 2098821700 | 3420 | 3435 | 3435 | 3415 | 1095 |
| 309 | 20240216 | 132600 | 2095075420 | 3420 | 3395 | 3440 | 3390 | 2826 |
| 310 | 20240216 | 132500 | 2085445610 | 3400 | 3430 | 3440 | 3400 | 3974 |
| 311 | 20240216 | 132400 | 2071864515 | 3450 | 3430 | 3450 | 3410 | 1560 |
| 312 | 20240216 | 132300 | 2066527825 | 3425 | 3455 | 3480 | 3400 | 6789 |
| 313 | 20240216 | 132200 | 2043266840 | 3450 | 3490 | 3500 | 3450 | 1671 |
| 314 | 20240216 | 132100 | 2037450310 | 3495 | 3440 | 3495 | 3435 | 4056 |
| 315 | 20240216 | 132000 | 2023317380 | 3440 | 3500 | 3500 | 3440 | 7963 |
| 316 | 20240216 | 131900 | 1995593190 | 3500 | 3420 | 3505 | 3420 | 7765 |
| 317 | 20240216 | 131800 | 1968510840 | 3425 | 3490 | 3505 | 3425 | 6164 |
| 318 | 20240216 | 131700 | 1947151025 | 3500 | 3535 | 3545 | 3455 | 13947 |
| 319 | 20240216 | 131600 | 1898087365 | 3550 | 3455 | 3550 | 3450 | 45240 |
| 320 | 20240216 | 131500 | 1739348890 | 3455 | 3420 | 3455 | 3400 | 10487 |
| 321 | 20240216 | 131400 | 1703284400 | 3420 | 3375 | 3420 | 3375 | 8194 |
| 322 | 20240216 | 131300 | 1675482860 | 3375 | 3350 | 3375 | 3345 | 3928 |
| 323 | 20240216 | 131200 | 1662296220 | 3350 | 3350 | 3350 | 3350 | 1704 |
| 324 | 20240216 | 131100 | 1656587820 | 3350 | 3350 | 3350 | 3350 | 1486 |
| 325 | 20240216 | 131000 | 1651609720 | 3345 | 3335 | 3345 | 3335 | 5867 |
| 326 | 20240216 | 130900 | 1632020490 | 3335 | 3330 | 3335 | 3330 | 860 |
| 327 | 20240216 | 130800 | 1629154230 | 3330 | 3325 | 3330 | 3325 | 757 |
| 328 | 20240216 | 130700 | 1626633520 | 3325 | 3325 | 3325 | 3325 | 1455 |
| 329 | 20240216 | 130600 | 1621795645 | 3325 | 3325 | 3325 | 3320 | 1441 |
| 330 | 20240216 | 130500 | 1617009320 | 3320 | 3320 | 3320 | 3320 | 200 |
| 331 | 20240216 | 130400 | 1616345320 | 3320 | 3320 | 3325 | 3315 | 2387 |
| 332 | 20240216 | 130300 | 1608423620 | 3320 | 3315 | 3320 | 3315 | 1298 |
| 333 | 20240216 | 130200 | 1604119980 | 3315 | 3315 | 3315 | 3310 | 239 |
| 334 | 20240216 | 130100 | 1603327890 | 3315 | 3315 | 3315 | 3300 | 31 |
| 335 | 20240216 | 130000 | 1603225245 | 3300 | 3300 | 3300 | 3300 | 0 |
| 336 | 20240216 | 125900 | 1603225245 | 3300 | 3310 | 3315 | 3300 | 273 |
| 337 | 20240216 | 125800 | 1602322235 | 3315 | 3315 | 3315 | 3315 | 0 |
| 338 | 20240216 | 125700 | 1602322235 | 3315 | 3300 | 3315 | 3300 | 35 |
| 339 | 20240216 | 125600 | 1602206285 | 3315 | 3315 | 3315 | 3315 | 93 |
| 340 | 20240216 | 125500 | 1601897990 | 3315 | 3315 | 3315 | 3310 | 1486 |
| 341 | 20240216 | 125400 | 1596972025 | 3315 | 3315 | 3315 | 3315 | 333 |
| 342 | 20240216 | 125300 | 1595868130 | 3315 | 3300 | 3315 | 3300 | 363 |
| 343 | 20240216 | 125200 | 1594669285 | 3285 | 3285 | 3285 | 3285 | 0 |
| 344 | 20240216 | 125100 | 1594669285 | 3285 | 3290 | 3290 | 3285 | 74 |
| 345 | 20240216 | 125000 | 1594426070 | 3290 | 3290 | 3290 | 3290 | 0 |
| 346 | 20240216 | 124900 | 1594426070 | 3290 | 3290 | 3290 | 3290 | 0 |
| 347 | 20240216 | 124800 | 1594426070 | 3290 | 3295 | 3295 | 3290 | 376 |
| 348 | 20240216 | 124700 | 1593188685 | 3290 | 3290 | 3290 | 3290 | 1634 |
| 349 | 20240216 | 124600 | 1587812825 | 3290 | 3300 | 3300 | 3290 | 249 |
| 350 | 20240216 | 124500 | 1586992380 | 3295 | 3300 | 3300 | 3295 | 1419 |
| 351 | 20240216 | 124400 | 1582313080 | 3300 | 3305 | 3305 | 3300 | 52 |
| 352 | 20240216 | 124300 | 1582141285 | 3300 | 3310 | 3310 | 3300 | 846 |
| 353 | 20240216 | 124200 | 1579344590 | 3310 | 3310 | 3310 | 3310 | 206 |
| 354 | 20240216 | 124100 | 1578662730 | 3310 | 3310 | 3310 | 3310 | 878 |
| 355 | 20240216 | 124000 | 1575756550 | 3315 | 3310 | 3315 | 3310 | 2 |
| 356 | 20240216 | 123900 | 1575749925 | 3310 | 3310 | 3310 | 3310 | 0 |
| 357 | 20240216 | 123800 | 1575749925 | 3310 | 3310 | 3310 | 3310 | 32 |
| 358 | 20240216 | 123700 | 1575644005 | 3310 | 3315 | 3315 | 3310 | 2372 |
| 359 | 20240216 | 123600 | 1567792665 | 3320 | 3315 | 3320 | 3310 | 42 |
| 360 | 20240216 | 123500 | 1567653465 | 3315 | 3320 | 3320 | 3315 | 30 |
| 361 | 20240216 | 123400 | 1567553990 | 3320 | 3320 | 3320 | 3320 | 64 |
| 362 | 20240216 | 123300 | 1567341510 | 3310 | 3320 | 3320 | 3310 | 120 |
| 363 | 20240216 | 123200 | 1566944180 | 3320 | 3310 | 3320 | 3310 | 521 |
| 364 | 20240216 | 123100 | 1565218525 | 3300 | 3310 | 3310 | 3300 | 1001 |
| 365 | 20240216 | 123000 | 1561915115 | 3300 | 3300 | 3300 | 3300 | 476 |
| 366 | 20240216 | 122900 | 1560344315 | 3295 | 3300 | 3300 | 3295 | 1168 |
| 367 | 20240216 | 122800 | 1556494920 | 3310 | 3315 | 3315 | 3310 | 59 |
| 368 | 20240216 | 122700 | 1556299435 | 3320 | 3310 | 3320 | 3310 | 2 |
| 369 | 20240216 | 122600 | 1556292805 | 3315 | 3310 | 3320 | 3310 | 1050 |
| 370 | 20240216 | 122500 | 1552811900 | 3315 | 3315 | 3315 | 3315 | 52 |
| 371 | 20240216 | 122400 | 1552639520 | 3320 | 3320 | 3320 | 3320 | 1035 |
| 372 | 20240216 | 122300 | 1549203320 | 3310 | 3300 | 3310 | 3300 | 531 |
| 373 | 20240216 | 122200 | 1547446220 | 3290 | 3290 | 3290 | 3290 | 0 |
| 374 | 20240216 | 122100 | 1547446220 | 3290 | 3290 | 3295 | 3290 | 130 |
| 375 | 20240216 | 122000 | 1547018385 | 3290 | 3305 | 3305 | 3290 | 507 |
| 376 | 20240216 | 121900 | 1545350190 | 3310 | 3310 | 3310 | 3310 | 150 |
| 377 | 20240216 | 121800 | 1544853690 | 3310 | 3300 | 3310 | 3300 | 542 |
| 378 | 20240216 | 121700 | 1543064905 | 3290 | 3275 | 3290 | 3275 | 76 |
| 379 | 20240216 | 121600 | 1542815240 | 3270 | 3275 | 3275 | 3270 | 577 |
| 380 | 20240216 | 121500 | 1540928400 | 3270 | 3300 | 3300 | 3270 | 2023 |
| 381 | 20240216 | 121400 | 1534283375 | 3300 | 3320 | 3320 | 3300 | 427 |
| 382 | 20240216 | 121300 | 1532872305 | 3320 | 3320 | 3320 | 3320 | 811 |
| 383 | 20240216 | 121200 | 1530179785 | 3280 | 3275 | 3330 | 3275 | 7052 |
| 384 | 20240216 | 121100 | 1506924100 | 3275 | 3275 | 3275 | 3275 | 1528 |
| 385 | 20240216 | 121000 | 1501919900 | 3275 | 3275 | 3275 | 3275 | 0 |
| 386 | 20240216 | 120900 | 1501919900 | 3275 | 3280 | 3280 | 3275 | 699 |
| 387 | 20240216 | 120800 | 1499630165 | 3285 | 3290 | 3295 | 3285 | 757 |
| 388 | 20240216 | 120700 | 1497140400 | 3290 | 3290 | 3290 | 3285 | 226 |
| 389 | 20240216 | 120600 | 1496397360 | 3285 | 3290 | 3290 | 3285 | 583 |
| 390 | 20240216 | 120500 | 1494481305 | 3300 | 3285 | 3300 | 3285 | 329 |
| 391 | 20240216 | 120400 | 1493400525 | 3285 | 3290 | 3290 | 3285 | 286 |
| 392 | 20240216 | 120300 | 1492460875 | 3290 | 3285 | 3295 | 3285 | 635 |
| 393 | 20240216 | 120200 | 1490371670 | 3300 | 3300 | 3300 | 3285 | 32 |
| 394 | 20240216 | 120100 | 1490266520 | 3285 | 3300 | 3300 | 3285 | 13 |
| 395 | 20240216 | 120000 | 1490223635 | 3300 | 3320 | 3320 | 3300 | 289 |
| 396 | 20240216 | 115900 | 1489264240 | 3320 | 3320 | 3330 | 3320 | 3056 |
| 397 | 20240216 | 115800 | 1479116680 | 3320 | 3330 | 3330 | 3320 | 3374 |
| 398 | 20240216 | 115700 | 1467906010 | 3335 | 3325 | 3335 | 3325 | 2492 |
| 399 | 20240216 | 115600 | 1459608025 | 3325 | 3320 | 3325 | 3315 | 1258 |
| 400 | 20240216 | 115500 | 1455434410 | 3315 | 3300 | 3320 | 3300 | 5434 |
| 401 | 20240216 | 115400 | 1437486075 | 3285 | 3280 | 3300 | 3280 | 2039 |
| 402 | 20240216 | 115300 | 1430782300 | 3275 | 3260 | 3275 | 3260 | 1239 |
| 403 | 20240216 | 115200 | 1426734225 | 3260 | 3265 | 3265 | 3260 | 508 |
| 404 | 20240216 | 115100 | 1425078140 | 3270 | 3270 | 3270 | 3270 | 1 |
| 405 | 20240216 | 115000 | 1425074870 | 3265 | 3260 | 3265 | 3260 | 1225 |
| 406 | 20240216 | 114900 | 1421079850 | 3260 | 3250 | 3260 | 3250 | 3242 |
| 407 | 20240216 | 114800 | 1410542330 | 3250 | 3250 | 3250 | 3250 | 1018 |
| 408 | 20240216 | 114700 | 1407233830 | 3245 | 3250 | 3250 | 3245 | 177 |
| 409 | 20240216 | 114600 | 1406658965 | 3250 | 3240 | 3250 | 3240 | 276 |
| 410 | 20240216 | 114500 | 1405764705 | 3240 | 3240 | 3240 | 3240 | 18 |
| 411 | 20240216 | 114400 | 1405706385 | 3250 | 3250 | 3250 | 3250 | 0 |
| 412 | 20240216 | 114300 | 1405706385 | 3250 | 3250 | 3250 | 3250 | 99 |
| 413 | 20240216 | 114200 | 1405384635 | 3255 | 3255 | 3255 | 3255 | 0 |
| 414 | 20240216 | 114100 | 1405384635 | 3255 | 3255 | 3255 | 3255 | 161 |
| 415 | 20240216 | 114000 | 1404860580 | 3255 | 3255 | 3255 | 3255 | 0 |
| 416 | 20240216 | 113900 | 1404860580 | 3255 | 3255 | 3255 | 3255 | 0 |
| 417 | 20240216 | 113800 | 1404860580 | 3255 | 3255 | 3255 | 3255 | 0 |
| 418 | 20240216 | 113700 | 1404860580 | 3255 | 3240 | 3255 | 3240 | 275 |
| 419 | 20240216 | 113600 | 1403967470 | 3240 | 3245 | 3245 | 3240 | 392 |
| 420 | 20240216 | 113500 | 1402697310 | 3245 | 3245 | 3245 | 3245 | 139 |
| 421 | 20240216 | 113400 | 1402246255 | 3245 | 3245 | 3245 | 3245 | 50 |
| 422 | 20240216 | 113300 | 1402084005 | 3245 | 3250 | 3250 | 3245 | 1308 |
| 423 | 20240216 | 113200 | 1397834545 | 3260 | 3260 | 3260 | 3260 | 0 |
| 424 | 20240216 | 113100 | 1397834545 | 3260 | 3255 | 3260 | 3255 | 103 |
| 425 | 20240216 | 113000 | 1397499265 | 3245 | 3245 | 3245 | 3245 | 0 |
| 426 | 20240216 | 112900 | 1397499265 | 3245 | 3245 | 3245 | 3245 | 0 |
| 427 | 20240216 | 112800 | 1397499265 | 3245 | 3245 | 3245 | 3245 | 0 |
| 428 | 20240216 | 112700 | 1397499265 | 3245 | 3245 | 3245 | 3245 | 92 |
| 429 | 20240216 | 112600 | 1397200725 | 3245 | 3245 | 3245 | 3245 | 0 |
| 430 | 20240216 | 112500 | 1397200725 | 3245 | 3245 | 3245 | 3245 | 312 |
| 431 | 20240216 | 112400 | 1396188285 | 3240 | 3255 | 3255 | 3240 | 2191 |
| 432 | 20240216 | 112300 | 1389079765 | 3255 | 3255 | 3255 | 3255 | 7 |
| 433 | 20240216 | 112200 | 1389056980 | 3255 | 3255 | 3255 | 3255 | 10 |
| 434 | 20240216 | 112100 | 1389024430 | 3255 | 3255 | 3255 | 3255 | 89 |
| 435 | 20240216 | 112000 | 1388734735 | 3250 | 3250 | 3250 | 3250 | 11 |
| 436 | 20240216 | 111900 | 1388698985 | 3250 | 3250 | 3250 | 3250 | 0 |
| 437 | 20240216 | 111800 | 1388698985 | 3250 | 3250 | 3250 | 3250 | 601 |
| 438 | 20240216 | 111700 | 1386745735 | 3250 | 3250 | 3250 | 3250 | 200 |
| 439 | 20240216 | 111600 | 1386095735 | 3250 | 3255 | 3255 | 3245 | 675 |
| 440 | 20240216 | 111500 | 1383903970 | 3245 | 3250 | 3255 | 3245 | 240 |
| 441 | 20240216 | 111400 | 1383124015 | 3250 | 3250 | 3250 | 3250 | 111 |
| 442 | 20240216 | 111300 | 1382763265 | 3245 | 3250 | 3250 | 3245 | 30 |
| 443 | 20240216 | 111200 | 1382665860 | 3250 | 3255 | 3255 | 3250 | 2 |
| 444 | 20240216 | 111100 | 1382659355 | 3255 | 3260 | 3260 | 3255 | 274 |
| 445 | 20240216 | 111000 | 1381767155 | 3255 | 3260 | 3260 | 3255 | 1035 |
| 446 | 20240216 | 110900 | 1378393230 | 3260 | 3260 | 3260 | 3260 | 0 |
| 447 | 20240216 | 110800 | 1378393230 | 3260 | 3260 | 3260 | 3260 | 0 |
| 448 | 20240216 | 110700 | 1378393230 | 3260 | 3265 | 3265 | 3260 | 532 |
| 449 | 20240216 | 110600 | 1376658545 | 3265 | 3270 | 3270 | 3260 | 1228 |
| 450 | 20240216 | 110500 | 1372644615 | 3270 | 3270 | 3270 | 3270 | 214 |
| 451 | 20240216 | 110400 | 1371944835 | 3270 | 3270 | 3270 | 3270 | 82 |
| 452 | 20240216 | 110300 | 1371676695 | 3270 | 3270 | 3270 | 3270 | 0 |
| 453 | 20240216 | 110200 | 1371676695 | 3270 | 3280 | 3280 | 3270 | 15 |
| 454 | 20240216 | 110100 | 1371627595 | 3290 | 3290 | 3290 | 3290 | 77 |
| 455 | 20240216 | 110000 | 1371374265 | 3295 | 3295 | 3295 | 3295 | 1 |
| 456 | 20240216 | 105900 | 1371370970 | 3295 | 3295 | 3295 | 3295 | 140 |
| 457 | 20240216 | 105800 | 1370909670 | 3260 | 3275 | 3275 | 3260 | 634 |
| 458 | 20240216 | 105700 | 1368837100 | 3275 | 3275 | 3280 | 3275 | 239 |
| 459 | 20240216 | 105600 | 1368053990 | 3295 | 3285 | 3295 | 3285 | 674 |
| 460 | 20240216 | 105500 | 1365833310 | 3275 | 3285 | 3285 | 3275 | 299 |
| 461 | 20240216 | 105400 | 1364851375 | 3295 | 3295 | 3295 | 3295 | 1000 |
| 462 | 20240216 | 105300 | 1361556375 | 3295 | 3280 | 3295 | 3280 | 4075 |
| 463 | 20240216 | 105200 | 1348152185 | 3280 | 3280 | 3285 | 3280 | 59 |
| 464 | 20240216 | 105100 | 1347958645 | 3280 | 3285 | 3285 | 3280 | 1625 |
| 465 | 20240216 | 105000 | 1342624830 | 3285 | 3290 | 3290 | 3285 | 1026 |
| 466 | 20240216 | 104900 | 1339254390 | 3285 | 3275 | 3285 | 3275 | 3449 |
| 467 | 20240216 | 104800 | 1327943380 | 3275 | 3270 | 3275 | 3270 | 216 |
| 468 | 20240216 | 104700 | 1327237025 | 3270 | 3270 | 3270 | 3270 | 49 |
| 469 | 20240216 | 104600 | 1327076795 | 3270 | 3280 | 3280 | 3270 | 65 |
| 470 | 20240216 | 104500 | 1326864235 | 3280 | 3285 | 3290 | 3280 | 922 |
| 471 | 20240216 | 104400 | 1323836435 | 3280 | 3265 | 3280 | 3260 | 1370 |
| 472 | 20240216 | 104300 | 1319354690 | 3260 | 3245 | 3260 | 3240 | 1101 |
| 473 | 20240216 | 104200 | 1315773615 | 3240 | 3240 | 3240 | 3240 | 1 |
| 474 | 20240216 | 104100 | 1315770375 | 3235 | 3235 | 3235 | 3235 | 350 |
| 475 | 20240216 | 104000 | 1314638125 | 3235 | 3235 | 3235 | 3230 | 3712 |
| 476 | 20240216 | 103900 | 1302646700 | 3235 | 3235 | 3235 | 3230 | 2114 |
| 477 | 20240216 | 103800 | 1295817295 | 3235 | 3230 | 3235 | 3230 | 1559 |
| 478 | 20240216 | 103700 | 1290781720 | 3230 | 3245 | 3245 | 3230 | 3046 |
| 479 | 20240216 | 103600 | 1280937590 | 3250 | 3250 | 3250 | 3250 | 277 |
| 480 | 20240216 | 103500 | 1280037340 | 3230 | 3240 | 3240 | 3230 | 3075 |
| 481 | 20240216 | 103400 | 1270104880 | 3240 | 3240 | 3240 | 3240 | 140 |
| 482 | 20240216 | 103300 | 1269651280 | 3240 | 3230 | 3250 | 3220 | 2691 |
| 483 | 20240216 | 103200 | 1260921900 | 3240 | 3230 | 3240 | 3220 | 1030 |
| 484 | 20240216 | 103100 | 1257602360 | 3230 | 3225 | 3230 | 3225 | 324 |
| 485 | 20240216 | 103000 | 1256557360 | 3225 | 3225 | 3225 | 3225 | 24 |
| 486 | 20240216 | 102900 | 1256479960 | 3225 | 3230 | 3230 | 3225 | 14 |
| 487 | 20240216 | 102800 | 1256434755 | 3250 | 3250 | 3250 | 3250 | 0 |
| 488 | 20240216 | 102700 | 1256434755 | 3250 | 3250 | 3250 | 3245 | 121 |
| 489 | 20240216 | 102600 | 1256041525 | 3250 | 3215 | 3250 | 3215 | 775 |
| 490 | 20240216 | 102500 | 1253534850 | 3230 | 3215 | 3230 | 3215 | 6 |
| 491 | 20240216 | 102400 | 1253515545 | 3210 | 3210 | 3210 | 3210 | 9 |
| 492 | 20240216 | 102300 | 1253486655 | 3215 | 3220 | 3225 | 3215 | 1057 |
| 493 | 20240216 | 102200 | 1250081585 | 3220 | 3230 | 3230 | 3220 | 485 |
| 494 | 20240216 | 102100 | 1248516295 | 3245 | 3245 | 3245 | 3245 | 0 |
| 495 | 20240216 | 102000 | 1248516295 | 3245 | 3245 | 3250 | 3245 | 3644 |
| 496 | 20240216 | 101900 | 1236688840 | 3235 | 3230 | 3235 | 3230 | 187 |
| 497 | 20240216 | 101800 | 1236084020 | 3230 | 3230 | 3230 | 3230 | 277 |
| 498 | 20240216 | 101700 | 1235189310 | 3210 | 3245 | 3245 | 3200 | 7595 |
| 499 | 20240216 | 101600 | 1210744525 | 3245 | 3245 | 3245 | 3245 | 1443 |
| 500 | 20240216 | 101500 | 1206061990 | 3245 | 3245 | 3245 | 3245 | 985 |
| 501 | 20240216 | 101400 | 1202865665 | 3245 | 3245 | 3250 | 3245 | 727 |
| 502 | 20240216 | 101300 | 1200506510 | 3245 | 3240 | 3245 | 3240 | 2489 |
| 503 | 20240216 | 101200 | 1192429710 | 3245 | 3250 | 3260 | 3225 | 531 |
| 504 | 20240216 | 101100 | 1190709355 | 3250 | 3230 | 3285 | 3225 | 2621 |
| 505 | 20240216 | 101000 | 1182135080 | 3275 | 3220 | 3300 | 3215 | 7974 |
| 506 | 20240216 | 100900 | 1155970740 | 3225 | 3205 | 3225 | 3205 | 136 |
| 507 | 20240216 | 100800 | 1155534330 | 3200 | 3200 | 3200 | 3200 | 331 |
| 508 | 20240216 | 100700 | 1154475130 | 3200 | 3180 | 3200 | 3180 | 586 |
| 509 | 20240216 | 100600 | 1152604285 | 3175 | 3165 | 3180 | 3165 | 177 |
| 510 | 20240216 | 100500 | 1152043785 | 3150 | 3160 | 3160 | 3140 | 8531 |
| 511 | 20240216 | 100400 | 1125157240 | 3160 | 3165 | 3165 | 3150 | 245 |
| 512 | 20240216 | 100300 | 1124383580 | 3190 | 3170 | 3195 | 3160 | 318 |
| 513 | 20240216 | 100200 | 1123374505 | 3195 | 3195 | 3195 | 3195 | 2 |
| 514 | 20240216 | 100100 | 1123368115 | 3195 | 3200 | 3200 | 3165 | 2592 |
| 515 | 20240216 | 100000 | 1115110150 | 3200 | 3205 | 3205 | 3200 | 264 |
| 516 | 20240216 | 095900 | 1114265105 | 3200 | 3215 | 3215 | 3200 | 4742 |
| 517 | 20240216 | 095800 | 1099054265 | 3225 | 3220 | 3225 | 3210 | 1529 |
| 518 | 20240216 | 095700 | 1094128055 | 3225 | 3230 | 3230 | 3225 | 467 |
| 519 | 20240216 | 095600 | 1092620460 | 3230 | 3230 | 3230 | 3225 | 3064 |
| 520 | 20240216 | 095500 | 1082723750 | 3235 | 3240 | 3240 | 3235 | 2449 |
| 521 | 20240216 | 095400 | 1074800945 | 3240 | 3250 | 3255 | 3240 | 1153 |
| 522 | 20240216 | 095300 | 1071054735 | 3240 | 3245 | 3245 | 3235 | 1038 |
| 523 | 20240216 | 095200 | 1067694390 | 3260 | 3250 | 3260 | 3250 | 522 |
| 524 | 20240216 | 095100 | 1065996290 | 3260 | 3245 | 3260 | 3240 | 825 |
| 525 | 20240216 | 095000 | 1063317605 | 3245 | 3235 | 3245 | 3235 | 561 |
| 526 | 20240216 | 094900 | 1061502440 | 3235 | 3270 | 3270 | 3235 | 2101 |
| 527 | 20240216 | 094800 | 1054673330 | 3270 | 3270 | 3300 | 3270 | 1932 |
| 528 | 20240216 | 094700 | 1048330330 | 3270 | 3270 | 3275 | 3270 | 171 |
| 529 | 20240216 | 094600 | 1047771135 | 3270 | 3295 | 3300 | 3270 | 3912 |
| 530 | 20240216 | 094500 | 1034883225 | 3295 | 3265 | 3300 | 3265 | 6948 |
| 531 | 20240216 | 094400 | 1012084145 | 3265 | 3260 | 3285 | 3260 | 98 |
| 532 | 20240216 | 094300 | 1011764590 | 3280 | 3280 | 3285 | 3280 | 3756 |
| 533 | 20240216 | 094200 | 999432170 | 3285 | 3290 | 3290 | 3285 | 2479 |
| 534 | 20240216 | 094100 | 991288195 | 3290 | 3285 | 3290 | 3285 | 1241 |
| 535 | 20240216 | 094000 | 987208755 | 3285 | 3295 | 3300 | 3255 | 2150 |
| 536 | 20240216 | 093900 | 980123630 | 3295 | 3245 | 3300 | 3230 | 3975 |
| 537 | 20240216 | 093800 | 967060670 | 3235 | 3225 | 3235 | 3225 | 4235 |
| 538 | 20240216 | 093700 | 953398180 | 3220 | 3220 | 3225 | 3220 | 1221 |
| 539 | 20240216 | 093600 | 949466550 | 3225 | 3220 | 3225 | 3215 | 1103 |
| 540 | 20240216 | 093500 | 945914975 | 3220 | 3220 | 3230 | 3220 | 2311 |
| 541 | 20240216 | 093400 | 938472610 | 3220 | 3220 | 3230 | 3220 | 1061 |
| 542 | 20240216 | 093300 | 935046830 | 3220 | 3225 | 3225 | 3220 | 512 |
| 543 | 20240216 | 093200 | 933397330 | 3225 | 3220 | 3225 | 3220 | 223 |
| 544 | 20240216 | 093100 | 932678260 | 3220 | 3230 | 3230 | 3205 | 3349 |
| 545 | 20240216 | 093000 | 921914620 | 3215 | 3220 | 3250 | 3215 | 2666 |
| 546 | 20240216 | 092900 | 913328380 | 3220 | 3250 | 3250 | 3210 | 2711 |
| 547 | 20240216 | 092800 | 904551355 | 3260 | 3290 | 3290 | 3250 | 5623 |
| 548 | 20240216 | 092700 | 886144705 | 3290 | 3295 | 3300 | 3290 | 2170 |
| 549 | 20240216 | 092600 | 878989670 | 3295 | 3310 | 3320 | 3295 | 6238 |
| 550 | 20240216 | 092500 | 858380610 | 3310 | 3320 | 3330 | 3310 | 5155 |
| 551 | 20240216 | 092400 | 841243365 | 3320 | 3330 | 3335 | 3300 | 3908 |
| 552 | 20240216 | 092300 | 828297875 | 3310 | 3300 | 3335 | 3275 | 15468 |
| 553 | 20240216 | 092200 | 777215910 | 3345 | 3265 | 3350 | 3265 | 10485 |
| 554 | 20240216 | 092100 | 742566680 | 3265 | 3230 | 3280 | 3230 | 4432 |
| 555 | 20240216 | 092000 | 728110635 | 3245 | 3220 | 3250 | 3215 | 5432 |
| 556 | 20240216 | 091900 | 710545520 | 3215 | 3215 | 3225 | 3205 | 3019 |
| 557 | 20240216 | 091800 | 700840090 | 3215 | 3190 | 3215 | 3185 | 3283 |
| 558 | 20240216 | 091700 | 690325670 | 3190 | 3190 | 3190 | 3185 | 5393 |
| 559 | 20240216 | 091600 | 673122080 | 3165 | 3145 | 3185 | 3145 | 4866 |
| 560 | 20240216 | 091500 | 657749290 | 3150 | 3155 | 3155 | 3140 | 4049 |
| 561 | 20240216 | 091400 | 644996450 | 3155 | 3160 | 3165 | 3155 | 4537 |
| 562 | 20240216 | 091300 | 630680005 | 3165 | 3160 | 3170 | 3150 | 4398 |
| 563 | 20240216 | 091200 | 616798870 | 3160 | 3175 | 3175 | 3155 | 5238 |
| 564 | 20240216 | 091100 | 600230595 | 3175 | 3195 | 3200 | 3165 | 5824 |
| 565 | 20240216 | 091000 | 581711045 | 3185 | 3170 | 3185 | 3160 | 5966 |
| 566 | 20240216 | 090900 | 562786165 | 3170 | 3235 | 3260 | 3165 | 9075 |
| 567 | 20240216 | 090800 | 533753205 | 3255 | 3165 | 3260 | 3140 | 14309 |
| 568 | 20240216 | 090700 | 487810270 | 3175 | 3255 | 3260 | 3090 | 43282 |
| 569 | 20240216 | 090600 | 348883770 | 3280 | 3280 | 3280 | 3280 | 0 |
| 570 | 20240216 | 090500 | 348883770 | 3280 | 3280 | 3280 | 3280 | 0 |
| 571 | 20240216 | 090400 | 348883770 | 3280 | 3640 | 3640 | 3280 | 35177 |
| 572 | 20240216 | 090300 | 224183080 | 3655 | 3655 | 3655 | 3655 | 0 |
| 573 | 20240216 | 090200 | 224183080 | 3655 | 3655 | 3655 | 3655 | 61336 |
| 574 | 20240216 | 090100 | 0 | 3025 | 3025 | 3025 | 3025 | 0 |
| 575 | 20240216 | 090000 | 0 | 3025 | 3025 | 3025 | 3025 | 0 |