30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 190500 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 6215 |
| 3 | 20240216 | 190400 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 4 | 20240216 | 190300 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 5 | 20240216 | 190200 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 6 | 20240216 | 190100 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 7 | 20240216 | 190000 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 8 | 20240216 | 185900 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 9 | 20240216 | 185800 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 10 | 20240216 | 185700 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 11 | 20240216 | 185600 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 12 | 20240216 | 185500 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 13 | 20240216 | 185400 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 14 | 20240216 | 185300 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 15 | 20240216 | 185200 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 16 | 20240216 | 185100 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 17 | 20240216 | 185000 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 18 | 20240216 | 184900 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 19 | 20240216 | 184800 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 20 | 20240216 | 184700 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 21 | 20240216 | 184600 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 22 | 20240216 | 184500 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 23 | 20240216 | 184400 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 24 | 20240216 | 184300 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 25 | 20240216 | 184200 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 26 | 20240216 | 184100 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 27 | 20240216 | 184000 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 28 | 20240216 | 183900 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 29 | 20240216 | 183800 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 30 | 20240216 | 183700 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 31 | 20240216 | 183600 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 32 | 20240216 | 183500 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 6215 |
| 33 | 20240216 | 183400 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 34 | 20240216 | 183300 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 35 | 20240216 | 183200 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 36 | 20240216 | 183100 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 37 | 20240216 | 183000 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 38 | 20240216 | 182900 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 39 | 20240216 | 182800 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 40 | 20240216 | 182700 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 41 | 20240216 | 182600 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 42 | 20240216 | 182500 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 43 | 20240216 | 182400 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 44 | 20240216 | 182300 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 45 | 20240216 | 182200 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 46 | 20240216 | 182100 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 47 | 20240216 | 182000 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 48 | 20240216 | 181900 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 49 | 20240216 | 181800 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 50 | 20240216 | 181700 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 51 | 20240216 | 181600 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 52 | 20240216 | 181500 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 53 | 20240216 | 181400 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 54 | 20240216 | 181300 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 55 | 20240216 | 181200 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 56 | 20240216 | 181100 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 57 | 20240216 | 181000 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 58 | 20240216 | 180900 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 59 | 20240216 | 180800 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 60 | 20240216 | 180700 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 61 | 20240216 | 180600 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 62 | 20240216 | 180500 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 6215 |
| 63 | 20240216 | 180400 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 64 | 20240216 | 180300 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 65 | 20240216 | 180200 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 66 | 20240216 | 180100 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 67 | 20240216 | 180000 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 68 | 20240216 | 175900 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 69 | 20240216 | 175800 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 70 | 20240216 | 175700 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 71 | 20240216 | 175600 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 72 | 20240216 | 175500 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 73 | 20240216 | 175400 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 74 | 20240216 | 175300 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 75 | 20240216 | 175200 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 76 | 20240216 | 175100 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 77 | 20240216 | 175000 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 78 | 20240216 | 174900 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 79 | 20240216 | 174800 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 80 | 20240216 | 174700 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 81 | 20240216 | 174600 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 82 | 20240216 | 174500 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 83 | 20240216 | 174400 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 84 | 20240216 | 174300 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 85 | 20240216 | 174200 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 86 | 20240216 | 174100 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 87 | 20240216 | 174000 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 88 | 20240216 | 173900 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 89 | 20240216 | 173800 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 90 | 20240216 | 173700 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 91 | 20240216 | 173600 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 92 | 20240216 | 173500 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 6215 |
| 93 | 20240216 | 173400 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 94 | 20240216 | 173300 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 95 | 20240216 | 173200 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 96 | 20240216 | 173100 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 97 | 20240216 | 173000 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 98 | 20240216 | 172900 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 99 | 20240216 | 172800 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 100 | 20240216 | 172700 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 101 | 20240216 | 172600 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 102 | 20240216 | 172500 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 103 | 20240216 | 172400 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 104 | 20240216 | 172300 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 105 | 20240216 | 172200 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 106 | 20240216 | 172100 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 107 | 20240216 | 172000 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 108 | 20240216 | 171900 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 109 | 20240216 | 171800 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 110 | 20240216 | 171700 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 111 | 20240216 | 171600 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 112 | 20240216 | 171500 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 113 | 20240216 | 171400 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 114 | 20240216 | 171300 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 115 | 20240216 | 171200 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 116 | 20240216 | 171100 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 117 | 20240216 | 171000 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 118 | 20240216 | 170900 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 119 | 20240216 | 170800 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 120 | 20240216 | 170700 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 121 | 20240216 | 170600 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 122 | 20240216 | 170500 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 6215 |
| 123 | 20240216 | 170400 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 124 | 20240216 | 170300 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 125 | 20240216 | 170200 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 126 | 20240216 | 170100 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 127 | 20240216 | 170000 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 128 | 20240216 | 165900 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 129 | 20240216 | 165800 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 130 | 20240216 | 165700 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 131 | 20240216 | 165600 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 132 | 20240216 | 165500 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 133 | 20240216 | 165400 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 134 | 20240216 | 165300 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 135 | 20240216 | 165200 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 136 | 20240216 | 165100 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 137 | 20240216 | 165000 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 138 | 20240216 | 164900 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 139 | 20240216 | 164800 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 140 | 20240216 | 164700 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 141 | 20240216 | 164600 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 142 | 20240216 | 164500 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 143 | 20240216 | 164400 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 144 | 20240216 | 164300 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 145 | 20240216 | 164200 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 146 | 20240216 | 164100 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 147 | 20240216 | 164000 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 148 | 20240216 | 163900 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 149 | 20240216 | 163800 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 150 | 20240216 | 163700 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 151 | 20240216 | 163600 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 152 | 20240216 | 163500 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 6215 |
| 153 | 20240216 | 163400 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 154 | 20240216 | 163300 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 155 | 20240216 | 163200 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 156 | 20240216 | 163100 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 157 | 20240216 | 163000 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 158 | 20240216 | 162900 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 159 | 20240216 | 162800 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 160 | 20240216 | 162700 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 161 | 20240216 | 162600 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 162 | 20240216 | 162500 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 163 | 20240216 | 162400 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 164 | 20240216 | 162300 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 165 | 20240216 | 162200 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 166 | 20240216 | 162100 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 167 | 20240216 | 162000 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 168 | 20240216 | 161900 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 169 | 20240216 | 161800 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 170 | 20240216 | 161700 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 171 | 20240216 | 161600 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 172 | 20240216 | 161500 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 173 | 20240216 | 161400 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 174 | 20240216 | 161300 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 175 | 20240216 | 161200 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 176 | 20240216 | 161100 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 177 | 20240216 | 161000 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 178 | 20240216 | 160900 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 179 | 20240216 | 160800 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 180 | 20240216 | 160700 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 181 | 20240216 | 160600 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 182 | 20240216 | 160500 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 6215 |
| 183 | 20240216 | 160400 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 184 | 20240216 | 160300 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 185 | 20240216 | 160200 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 186 | 20240216 | 160100 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 187 | 20240216 | 160000 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 188 | 20240216 | 155900 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 189 | 20240216 | 155800 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 190 | 20240216 | 155700 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 191 | 20240216 | 155600 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 192 | 20240216 | 155500 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 193 | 20240216 | 155400 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 194 | 20240216 | 155300 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 195 | 20240216 | 155200 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 196 | 20240216 | 155100 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 197 | 20240216 | 155000 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 198 | 20240216 | 154900 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 199 | 20240216 | 154800 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 200 | 20240216 | 154700 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 201 | 20240216 | 154600 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 202 | 20240216 | 154500 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 203 | 20240216 | 154400 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 204 | 20240216 | 154300 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 205 | 20240216 | 154200 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 206 | 20240216 | 154100 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 207 | 20240216 | 154000 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 208 | 20240216 | 153900 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 209 | 20240216 | 153800 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 210 | 20240216 | 153700 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 211 | 20240216 | 153600 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 212 | 20240216 | 153500 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 6215 |
| 213 | 20240216 | 153400 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 214 | 20240216 | 153300 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 215 | 20240216 | 153200 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 216 | 20240216 | 153100 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 217 | 20240216 | 153000 | 1845655845 | 3285 | 3285 | 3285 | 3285 | 6215 |
| 218 | 20240216 | 152900 | 1825239570 | 3285 | 3285 | 3285 | 3285 | 0 |
| 219 | 20240216 | 152800 | 1825239570 | 3285 | 3285 | 3285 | 3285 | 0 |
| 220 | 20240216 | 152700 | 1825239570 | 3285 | 3285 | 3285 | 3285 | 0 |
| 221 | 20240216 | 152600 | 1825239570 | 3285 | 3285 | 3285 | 3285 | 0 |
| 222 | 20240216 | 152500 | 1825239570 | 3285 | 3285 | 3285 | 3285 | 0 |
| 223 | 20240216 | 152400 | 1825239570 | 3285 | 3285 | 3285 | 3285 | 0 |
| 224 | 20240216 | 152300 | 1825239570 | 3285 | 3285 | 3285 | 3285 | 0 |
| 225 | 20240216 | 152200 | 1825239570 | 3285 | 3285 | 3285 | 3285 | 0 |
| 226 | 20240216 | 152100 | 1825239570 | 3285 | 3285 | 3285 | 3285 | 0 |
| 227 | 20240216 | 152000 | 1825239570 | 3285 | 3285 | 3285 | 3285 | 0 |
| 228 | 20240216 | 151900 | 1825239570 | 3285 | 3305 | 3305 | 3285 | 989 |
| 229 | 20240216 | 151800 | 1821972420 | 3300 | 3300 | 3305 | 3300 | 161 |
| 230 | 20240216 | 151700 | 1821441085 | 3300 | 3300 | 3300 | 3300 | 438 |
| 231 | 20240216 | 151600 | 1819995685 | 3300 | 3300 | 3300 | 3300 | 923 |
| 232 | 20240216 | 151500 | 1816949785 | 3300 | 3300 | 3300 | 3285 | 832 |
| 233 | 20240216 | 151400 | 1814212825 | 3295 | 3300 | 3300 | 3285 | 1147 |
| 234 | 20240216 | 151300 | 1810441100 | 3280 | 3305 | 3305 | 3280 | 9506 |
| 235 | 20240216 | 151200 | 1779198115 | 3305 | 3305 | 3305 | 3305 | 28 |
| 236 | 20240216 | 151100 | 1779105575 | 3295 | 3305 | 3310 | 3295 | 698 |
| 237 | 20240216 | 151000 | 1776803870 | 3305 | 3305 | 3305 | 3305 | 105 |
| 238 | 20240216 | 150900 | 1776456845 | 3310 | 3300 | 3310 | 3300 | 3377 |
| 239 | 20240216 | 150800 | 1765295815 | 3305 | 3305 | 3305 | 3305 | 13 |
| 240 | 20240216 | 150700 | 1765252850 | 3305 | 3305 | 3305 | 3290 | 1055 |
| 241 | 20240216 | 150600 | 1761773955 | 3305 | 3305 | 3305 | 3305 | 150 |
| 242 | 20240216 | 150500 | 1761278205 | 3310 | 3310 | 3310 | 3310 | 10 |
| 243 | 20240216 | 150400 | 1761245105 | 3290 | 3305 | 3310 | 3290 | 6152 |
| 244 | 20240216 | 150300 | 1740940385 | 3310 | 3310 | 3310 | 3310 | 304 |
| 245 | 20240216 | 150200 | 1739934145 | 3305 | 3305 | 3305 | 3305 | 0 |
| 246 | 20240216 | 150100 | 1739934145 | 3305 | 3305 | 3305 | 3305 | 100 |
| 247 | 20240216 | 150000 | 1739603645 | 3305 | 3305 | 3305 | 3305 | 111 |
| 248 | 20240216 | 145900 | 1739236790 | 3310 | 3310 | 3310 | 3310 | 30 |
| 249 | 20240216 | 145800 | 1739137490 | 3310 | 3310 | 3310 | 3310 | 406 |
| 250 | 20240216 | 145700 | 1737793630 | 3305 | 3310 | 3310 | 3305 | 206 |
| 251 | 20240216 | 145600 | 1737111860 | 3310 | 3310 | 3320 | 3310 | 539 |
| 252 | 20240216 | 145500 | 1735326615 | 3310 | 3315 | 3315 | 3305 | 372 |
| 253 | 20240216 | 145400 | 1734095705 | 3315 | 3315 | 3315 | 3315 | 70 |
| 254 | 20240216 | 145300 | 1733863655 | 3310 | 3310 | 3310 | 3310 | 3333 |
| 255 | 20240216 | 145200 | 1722831425 | 3315 | 3320 | 3320 | 3315 | 18 |
| 256 | 20240216 | 145100 | 1722771750 | 3315 | 3315 | 3315 | 3315 | 50 |
| 257 | 20240216 | 145000 | 1722606000 | 3315 | 3315 | 3315 | 3315 | 54 |
| 258 | 20240216 | 144900 | 1722426990 | 3320 | 3315 | 3320 | 3315 | 11 |
| 259 | 20240216 | 144800 | 1722390475 | 3320 | 3315 | 3320 | 3315 | 234 |
| 260 | 20240216 | 144700 | 1721614665 | 3320 | 3320 | 3320 | 3320 | 0 |
| 261 | 20240216 | 144600 | 1721614665 | 3320 | 3315 | 3320 | 3315 | 5 |
| 262 | 20240216 | 144500 | 1721598085 | 3310 | 3315 | 3315 | 3310 | 927 |
| 263 | 20240216 | 144400 | 1718527925 | 3320 | 3320 | 3320 | 3320 | 0 |
| 264 | 20240216 | 144300 | 1718527925 | 3320 | 3320 | 3320 | 3320 | 991 |
| 265 | 20240216 | 144200 | 1715237805 | 3320 | 3320 | 3320 | 3320 | 22 |
| 266 | 20240216 | 144100 | 1715164765 | 3320 | 3320 | 3320 | 3320 | 1 |
| 267 | 20240216 | 144000 | 1715161445 | 3315 | 3315 | 3315 | 3315 | 100 |
| 268 | 20240216 | 143900 | 1714829945 | 3320 | 3320 | 3320 | 3320 | 2 |
| 269 | 20240216 | 143800 | 1714823305 | 3320 | 3315 | 3320 | 3315 | 251 |
| 270 | 20240216 | 143700 | 1713990235 | 3320 | 3315 | 3320 | 3315 | 504 |
| 271 | 20240216 | 143600 | 1712317465 | 3325 | 3320 | 3325 | 3320 | 74 |
| 272 | 20240216 | 143500 | 1712071780 | 3310 | 3310 | 3310 | 3310 | 0 |
| 273 | 20240216 | 143400 | 1712071780 | 3310 | 3315 | 3315 | 3310 | 915 |
| 274 | 20240216 | 143300 | 1709039700 | 3325 | 3325 | 3325 | 3325 | 0 |
| 275 | 20240216 | 143200 | 1709039700 | 3325 | 3325 | 3325 | 3325 | 50 |
| 276 | 20240216 | 143100 | 1708873450 | 3325 | 3325 | 3325 | 3325 | 661 |
| 277 | 20240216 | 143000 | 1706675625 | 3320 | 3315 | 3325 | 3315 | 2434 |
| 278 | 20240216 | 142900 | 1698594800 | 3310 | 3310 | 3310 | 3310 | 4 |
| 279 | 20240216 | 142800 | 1698581560 | 3315 | 3310 | 3315 | 3310 | 28 |
| 280 | 20240216 | 142700 | 1698488875 | 3310 | 3305 | 3310 | 3305 | 529 |
| 281 | 20240216 | 142600 | 1696740525 | 3305 | 3310 | 3310 | 3305 | 1173 |
| 282 | 20240216 | 142500 | 1692858395 | 3305 | 3305 | 3305 | 3305 | 0 |
| 283 | 20240216 | 142400 | 1692858395 | 3305 | 3305 | 3305 | 3305 | 0 |
| 284 | 20240216 | 142300 | 1692858395 | 3305 | 3305 | 3305 | 3305 | 299 |
| 285 | 20240216 | 142200 | 1691870200 | 3310 | 3310 | 3310 | 3310 | 0 |
| 286 | 20240216 | 142100 | 1691870200 | 3310 | 3310 | 3310 | 3310 | 0 |
| 287 | 20240216 | 142000 | 1691870200 | 3310 | 3310 | 3310 | 3310 | 500 |
| 288 | 20240216 | 141900 | 1690215200 | 3305 | 3305 | 3305 | 3305 | 994 |
| 289 | 20240216 | 141800 | 1686930030 | 3305 | 3310 | 3310 | 3305 | 45 |
| 290 | 20240216 | 141700 | 1686781170 | 3310 | 3315 | 3315 | 3310 | 1363 |
| 291 | 20240216 | 141600 | 1682268140 | 3310 | 3310 | 3310 | 3310 | 1155 |
| 292 | 20240216 | 141500 | 1678445090 | 3310 | 3310 | 3310 | 3310 | 50 |
| 293 | 20240216 | 141400 | 1678279590 | 3315 | 3310 | 3315 | 3305 | 551 |
| 294 | 20240216 | 141300 | 1676456275 | 3310 | 3310 | 3310 | 3310 | 1302 |
| 295 | 20240216 | 141200 | 1672146655 | 3310 | 3305 | 3310 | 3305 | 296 |
| 296 | 20240216 | 141100 | 1671168170 | 3305 | 3300 | 3305 | 3300 | 920 |
| 297 | 20240216 | 141000 | 1668132100 | 3295 | 3295 | 3295 | 3295 | 0 |
| 298 | 20240216 | 140900 | 1668132100 | 3295 | 3300 | 3300 | 3295 | 2 |
| 299 | 20240216 | 140800 | 1668125505 | 3300 | 3300 | 3300 | 3300 | 6 |
| 300 | 20240216 | 140700 | 1668105705 | 3300 | 3300 | 3300 | 3300 | 0 |
| 301 | 20240216 | 140600 | 1668105705 | 3300 | 3300 | 3300 | 3300 | 441 |
| 302 | 20240216 | 140500 | 1666650405 | 3295 | 3295 | 3295 | 3295 | 0 |
| 303 | 20240216 | 140400 | 1666650405 | 3295 | 3295 | 3295 | 3295 | 0 |
| 304 | 20240216 | 140300 | 1666650405 | 3295 | 3295 | 3295 | 3295 | 0 |
| 305 | 20240216 | 140200 | 1666650405 | 3295 | 3295 | 3295 | 3295 | 100 |
| 306 | 20240216 | 140100 | 1666320905 | 3295 | 3295 | 3300 | 3295 | 290 |
| 307 | 20240216 | 140000 | 1665365345 | 3300 | 3300 | 3300 | 3300 | 0 |
| 308 | 20240216 | 135900 | 1665365345 | 3300 | 3300 | 3300 | 3300 | 611 |
| 309 | 20240216 | 135800 | 1663349045 | 3300 | 3300 | 3300 | 3300 | 2 |
| 310 | 20240216 | 135700 | 1663342445 | 3295 | 3300 | 3315 | 3295 | 229 |
| 311 | 20240216 | 135600 | 1662587595 | 3295 | 3295 | 3295 | 3295 | 374 |
| 312 | 20240216 | 135500 | 1661355265 | 3295 | 3290 | 3295 | 3290 | 3031 |
| 313 | 20240216 | 135400 | 1651378120 | 3295 | 3295 | 3295 | 3295 | 0 |
| 314 | 20240216 | 135300 | 1651378120 | 3295 | 3295 | 3295 | 3295 | 52 |
| 315 | 20240216 | 135200 | 1651206780 | 3295 | 3300 | 3300 | 3295 | 1252 |
| 316 | 20240216 | 135100 | 1647080425 | 3295 | 3300 | 3300 | 3295 | 121 |
| 317 | 20240216 | 135000 | 1646681675 | 3300 | 3300 | 3300 | 3300 | 0 |
| 318 | 20240216 | 134900 | 1646681675 | 3300 | 3300 | 3300 | 3300 | 10 |
| 319 | 20240216 | 134800 | 1646648675 | 3295 | 3295 | 3295 | 3295 | 0 |
| 320 | 20240216 | 134700 | 1646648675 | 3295 | 3295 | 3295 | 3295 | 1151 |
| 321 | 20240216 | 134600 | 1642856130 | 3300 | 3305 | 3305 | 3300 | 250 |
| 322 | 20240216 | 134500 | 1642031125 | 3305 | 3305 | 3305 | 3305 | 0 |
| 323 | 20240216 | 134400 | 1642031125 | 3305 | 3305 | 3305 | 3305 | 123 |
| 324 | 20240216 | 134300 | 1641624610 | 3300 | 3305 | 3305 | 3300 | 1013 |
| 325 | 20240216 | 134200 | 1638276650 | 3300 | 3300 | 3300 | 3295 | 77 |
| 326 | 20240216 | 134100 | 1638022750 | 3300 | 3300 | 3305 | 3300 | 518 |
| 327 | 20240216 | 134000 | 1636311795 | 3300 | 3305 | 3305 | 3300 | 4 |
| 328 | 20240216 | 133900 | 1636298590 | 3300 | 3300 | 3300 | 3300 | 627 |
| 329 | 20240216 | 133800 | 1634229490 | 3300 | 3305 | 3305 | 3300 | 626 |
| 330 | 20240216 | 133700 | 1632163535 | 3305 | 3305 | 3305 | 3305 | 0 |
| 331 | 20240216 | 133600 | 1632163535 | 3305 | 3305 | 3305 | 3305 | 101 |
| 332 | 20240216 | 133500 | 1631829730 | 3305 | 3310 | 3310 | 3305 | 1320 |
| 333 | 20240216 | 133400 | 1627466500 | 3310 | 3310 | 3310 | 3310 | 1558 |
| 334 | 20240216 | 133300 | 1622309520 | 3320 | 3320 | 3320 | 3320 | 500 |
| 335 | 20240216 | 133200 | 1620649520 | 3310 | 3315 | 3315 | 3310 | 330 |
| 336 | 20240216 | 133100 | 1619555635 | 3320 | 3315 | 3320 | 3315 | 333 |
| 337 | 20240216 | 133000 | 1618451730 | 3315 | 3315 | 3315 | 3315 | 30 |
| 338 | 20240216 | 132900 | 1618352280 | 3315 | 3315 | 3315 | 3315 | 240 |
| 339 | 20240216 | 132800 | 1617556680 | 3315 | 3315 | 3315 | 3315 | 100 |
| 340 | 20240216 | 132700 | 1617225180 | 3315 | 3320 | 3320 | 3315 | 200 |
| 341 | 20240216 | 132600 | 1616561980 | 3310 | 3310 | 3310 | 3310 | 1000 |
| 342 | 20240216 | 132500 | 1613251980 | 3310 | 3310 | 3310 | 3310 | 1 |
| 343 | 20240216 | 132400 | 1613248670 | 3315 | 3315 | 3320 | 3315 | 577 |
| 344 | 20240216 | 132300 | 1611335910 | 3320 | 3310 | 3320 | 3310 | 1160 |
| 345 | 20240216 | 132200 | 1607495950 | 3310 | 3320 | 3320 | 3310 | 1256 |
| 346 | 20240216 | 132100 | 1603332295 | 3320 | 3315 | 3320 | 3315 | 1170 |
| 347 | 20240216 | 132000 | 1599449965 | 3315 | 3315 | 3315 | 3315 | 411 |
| 348 | 20240216 | 131900 | 1598087500 | 3315 | 3315 | 3315 | 3315 | 10 |
| 349 | 20240216 | 131800 | 1598054350 | 3320 | 3320 | 3320 | 3320 | 0 |
| 350 | 20240216 | 131700 | 1598054350 | 3320 | 3320 | 3320 | 3320 | 1001 |
| 351 | 20240216 | 131600 | 1594731030 | 3300 | 3310 | 3310 | 3300 | 5000 |
| 352 | 20240216 | 131500 | 1578218685 | 3315 | 3320 | 3320 | 3315 | 111 |
| 353 | 20240216 | 131400 | 1577850715 | 3315 | 3310 | 3315 | 3310 | 619 |
| 354 | 20240216 | 131300 | 1575800230 | 3315 | 3315 | 3315 | 3315 | 4 |
| 355 | 20240216 | 131200 | 1575786970 | 3310 | 3310 | 3310 | 3310 | 480 |
| 356 | 20240216 | 131100 | 1574198170 | 3305 | 3310 | 3310 | 3305 | 2036 |
| 357 | 20240216 | 131000 | 1567460010 | 3310 | 3310 | 3315 | 3310 | 263 |
| 358 | 20240216 | 130900 | 1566589355 | 3305 | 3310 | 3310 | 3305 | 2658 |
| 359 | 20240216 | 130800 | 1557803875 | 3310 | 3310 | 3310 | 3310 | 0 |
| 360 | 20240216 | 130700 | 1557803875 | 3310 | 3305 | 3310 | 3305 | 136 |
| 361 | 20240216 | 130600 | 1557354080 | 3295 | 3315 | 3315 | 3295 | 131 |
| 362 | 20240216 | 130500 | 1556920615 | 3315 | 3325 | 3325 | 3315 | 631 |
| 363 | 20240216 | 130400 | 1554822840 | 3325 | 3310 | 3330 | 3310 | 8552 |
| 364 | 20240216 | 130300 | 1526423155 | 3310 | 3310 | 3310 | 3280 | 921 |
| 365 | 20240216 | 130200 | 1523388565 | 3285 | 3295 | 3295 | 3280 | 12674 |
| 366 | 20240216 | 130100 | 1481786265 | 3300 | 3300 | 3300 | 3300 | 947 |
| 367 | 20240216 | 130000 | 1478661165 | 3300 | 3300 | 3300 | 3300 | 0 |
| 368 | 20240216 | 125900 | 1478661165 | 3300 | 3300 | 3300 | 3300 | 599 |
| 369 | 20240216 | 125800 | 1476684465 | 3300 | 3300 | 3300 | 3300 | 3 |
| 370 | 20240216 | 125700 | 1476674565 | 3305 | 3305 | 3305 | 3305 | 53 |
| 371 | 20240216 | 125600 | 1476499400 | 3305 | 3305 | 3305 | 3305 | 1 |
| 372 | 20240216 | 125500 | 1476496095 | 3305 | 3305 | 3305 | 3300 | 626 |
| 373 | 20240216 | 125400 | 1474427215 | 3310 | 3310 | 3310 | 3310 | 4 |
| 374 | 20240216 | 125300 | 1474413975 | 3305 | 3305 | 3305 | 3305 | 0 |
| 375 | 20240216 | 125200 | 1474413975 | 3305 | 3310 | 3315 | 3305 | 396 |
| 376 | 20240216 | 125100 | 1473102965 | 3310 | 3310 | 3310 | 3310 | 10 |
| 377 | 20240216 | 125000 | 1473069865 | 3315 | 3310 | 3315 | 3310 | 1000 |
| 378 | 20240216 | 124900 | 1469755105 | 3310 | 3310 | 3310 | 3310 | 16 |
| 379 | 20240216 | 124800 | 1469702145 | 3310 | 3310 | 3310 | 3310 | 201 |
| 380 | 20240216 | 124700 | 1469036835 | 3305 | 3310 | 3310 | 3305 | 703 |
| 381 | 20240216 | 124600 | 1466713170 | 3310 | 3300 | 3310 | 3300 | 58 |
| 382 | 20240216 | 124500 | 1466521615 | 3305 | 3305 | 3305 | 3300 | 1051 |
| 383 | 20240216 | 124400 | 1463048310 | 3305 | 3305 | 3305 | 3305 | 297 |
| 384 | 20240216 | 124300 | 1462066725 | 3305 | 3305 | 3305 | 3305 | 0 |
| 385 | 20240216 | 124200 | 1462066725 | 3305 | 3305 | 3305 | 3305 | 400 |
| 386 | 20240216 | 124100 | 1460744725 | 3315 | 3300 | 3315 | 3300 | 451 |
| 387 | 20240216 | 124000 | 1459253050 | 3300 | 3300 | 3300 | 3300 | 54 |
| 388 | 20240216 | 123900 | 1459074850 | 3300 | 3295 | 3300 | 3295 | 240 |
| 389 | 20240216 | 123800 | 1458284045 | 3295 | 3295 | 3295 | 3295 | 0 |
| 390 | 20240216 | 123700 | 1458284045 | 3295 | 3295 | 3295 | 3295 | 0 |
| 391 | 20240216 | 123600 | 1458284045 | 3295 | 3295 | 3295 | 3295 | 0 |
| 392 | 20240216 | 123500 | 1458284045 | 3295 | 3295 | 3295 | 3295 | 0 |
| 393 | 20240216 | 123400 | 1458284045 | 3295 | 3295 | 3295 | 3295 | 0 |
| 394 | 20240216 | 123300 | 1458284045 | 3295 | 3295 | 3295 | 3295 | 0 |
| 395 | 20240216 | 123200 | 1458284045 | 3295 | 3285 | 3295 | 3275 | 181 |
| 396 | 20240216 | 123100 | 1457690255 | 3275 | 3275 | 3275 | 3275 | 0 |
| 397 | 20240216 | 123000 | 1457690255 | 3275 | 3275 | 3275 | 3275 | 0 |
| 398 | 20240216 | 122900 | 1457690255 | 3275 | 3285 | 3285 | 3275 | 576 |
| 399 | 20240216 | 122800 | 1455800100 | 3295 | 3295 | 3295 | 3295 | 0 |
| 400 | 20240216 | 122700 | 1455800100 | 3295 | 3295 | 3295 | 3295 | 235 |
| 401 | 20240216 | 122600 | 1455025775 | 3300 | 3300 | 3300 | 3300 | 0 |
| 402 | 20240216 | 122500 | 1455025775 | 3300 | 3300 | 3300 | 3300 | 9 |
| 403 | 20240216 | 122400 | 1454996075 | 3300 | 3285 | 3300 | 3275 | 1901 |
| 404 | 20240216 | 122300 | 1448746945 | 3310 | 3310 | 3310 | 3310 | 122 |
| 405 | 20240216 | 122200 | 1448343125 | 3285 | 3285 | 3310 | 3285 | 16 |
| 406 | 20240216 | 122100 | 1448290465 | 3300 | 3295 | 3310 | 3295 | 9864 |
| 407 | 20240216 | 122000 | 1415717490 | 3275 | 3275 | 3275 | 3275 | 1107 |
| 408 | 20240216 | 121900 | 1412092065 | 3275 | 3285 | 3295 | 3275 | 730 |
| 409 | 20240216 | 121800 | 1409698115 | 3285 | 3285 | 3285 | 3285 | 1035 |
| 410 | 20240216 | 121700 | 1406298140 | 3285 | 3285 | 3295 | 3285 | 175 |
| 411 | 20240216 | 121600 | 1405723215 | 3285 | 3285 | 3285 | 3285 | 0 |
| 412 | 20240216 | 121500 | 1405723215 | 3285 | 3285 | 3285 | 3285 | 1000 |
| 413 | 20240216 | 121400 | 1402438215 | 3290 | 3290 | 3290 | 3290 | 426 |
| 414 | 20240216 | 121300 | 1401036675 | 3290 | 3285 | 3290 | 3285 | 884 |
| 415 | 20240216 | 121200 | 1398131965 | 3285 | 3285 | 3285 | 3285 | 120 |
| 416 | 20240216 | 121100 | 1397737765 | 3295 | 3295 | 3295 | 3295 | 0 |
| 417 | 20240216 | 121000 | 1397737765 | 3295 | 3295 | 3295 | 3295 | 1 |
| 418 | 20240216 | 120900 | 1397734470 | 3295 | 3300 | 3300 | 3295 | 3731 |
| 419 | 20240216 | 120800 | 1385425360 | 3310 | 3300 | 3310 | 3300 | 10 |
| 420 | 20240216 | 120700 | 1385392305 | 3290 | 3290 | 3290 | 3290 | 144 |
| 421 | 20240216 | 120600 | 1384918545 | 3290 | 3290 | 3290 | 3290 | 12 |
| 422 | 20240216 | 120500 | 1384879065 | 3290 | 3310 | 3310 | 3290 | 369 |
| 423 | 20240216 | 120400 | 1383661375 | 3300 | 3300 | 3310 | 3300 | 216 |
| 424 | 20240216 | 120300 | 1382948015 | 3300 | 3305 | 3310 | 3300 | 193 |
| 425 | 20240216 | 120200 | 1382309280 | 3300 | 3300 | 3310 | 3300 | 1004 |
| 426 | 20240216 | 120100 | 1378986070 | 3300 | 3295 | 3305 | 3290 | 1314 |
| 427 | 20240216 | 120000 | 1374650760 | 3285 | 3280 | 3290 | 3280 | 1070 |
| 428 | 20240216 | 115900 | 1371138070 | 3280 | 3285 | 3285 | 3280 | 4034 |
| 429 | 20240216 | 115800 | 1357886395 | 3285 | 3280 | 3285 | 3280 | 221 |
| 430 | 20240216 | 115700 | 1357160415 | 3280 | 3280 | 3280 | 3280 | 18 |
| 431 | 20240216 | 115600 | 1357101375 | 3280 | 3280 | 3280 | 3280 | 106 |
| 432 | 20240216 | 115500 | 1356753695 | 3280 | 3280 | 3280 | 3280 | 3 |
| 433 | 20240216 | 115400 | 1356743855 | 3280 | 3280 | 3285 | 3280 | 8 |
| 434 | 20240216 | 115300 | 1356717590 | 3280 | 3285 | 3285 | 3280 | 389 |
| 435 | 20240216 | 115200 | 1355439740 | 3285 | 3285 | 3295 | 3285 | 21 |
| 436 | 20240216 | 115100 | 1355370730 | 3285 | 3280 | 3290 | 3280 | 9 |
| 437 | 20240216 | 115000 | 1355341145 | 3280 | 3280 | 3280 | 3280 | 3 |
| 438 | 20240216 | 114900 | 1355331305 | 3280 | 3280 | 3280 | 3280 | 3 |
| 439 | 20240216 | 114800 | 1355321465 | 3280 | 3295 | 3295 | 3280 | 6 |
| 440 | 20240216 | 114700 | 1355301755 | 3280 | 3280 | 3295 | 3280 | 51 |
| 441 | 20240216 | 114600 | 1355134445 | 3275 | 3280 | 3280 | 3275 | 390 |
| 442 | 20240216 | 114500 | 1353856315 | 3280 | 3280 | 3280 | 3280 | 272 |
| 443 | 20240216 | 114400 | 1352964155 | 3280 | 3285 | 3285 | 3280 | 2 |
| 444 | 20240216 | 114300 | 1352957590 | 3280 | 3285 | 3285 | 3280 | 154 |
| 445 | 20240216 | 114200 | 1352451710 | 3285 | 3285 | 3285 | 3285 | 303 |
| 446 | 20240216 | 114100 | 1351456355 | 3285 | 3285 | 3295 | 3285 | 11 |
| 447 | 20240216 | 114000 | 1351420200 | 3285 | 3285 | 3285 | 3285 | 3 |
| 448 | 20240216 | 113900 | 1351410345 | 3285 | 3285 | 3285 | 3285 | 4 |
| 449 | 20240216 | 113800 | 1351397205 | 3285 | 3295 | 3295 | 3285 | 3 |
| 450 | 20240216 | 113700 | 1351387340 | 3285 | 3285 | 3285 | 3285 | 1 |
| 451 | 20240216 | 113600 | 1351384055 | 3300 | 3295 | 3300 | 3280 | 371 |
| 452 | 20240216 | 113500 | 1350166310 | 3295 | 3295 | 3295 | 3295 | 32 |
| 453 | 20240216 | 113400 | 1350060870 | 3295 | 3280 | 3295 | 3280 | 3400 |
| 454 | 20240216 | 113300 | 1338872050 | 3285 | 3285 | 3285 | 3285 | 950 |
| 455 | 20240216 | 113200 | 1335751300 | 3290 | 3285 | 3290 | 3285 | 26 |
| 456 | 20240216 | 113100 | 1335665885 | 3285 | 3285 | 3285 | 3285 | 1 |
| 457 | 20240216 | 113000 | 1335662600 | 3285 | 3285 | 3285 | 3285 | 141 |
| 458 | 20240216 | 112900 | 1335199415 | 3275 | 3275 | 3280 | 3275 | 74 |
| 459 | 20240216 | 112800 | 1334957035 | 3275 | 3275 | 3275 | 3275 | 48 |
| 460 | 20240216 | 112700 | 1334799835 | 3275 | 3275 | 3275 | 3275 | 173 |
| 461 | 20240216 | 112600 | 1334233260 | 3275 | 3270 | 3275 | 3270 | 305 |
| 462 | 20240216 | 112500 | 1333234520 | 3270 | 3275 | 3275 | 3270 | 324 |
| 463 | 20240216 | 112400 | 1332173915 | 3275 | 3275 | 3275 | 3275 | 25 |
| 464 | 20240216 | 112300 | 1332092040 | 3285 | 3285 | 3285 | 3285 | 15 |
| 465 | 20240216 | 112200 | 1332042765 | 3285 | 3285 | 3285 | 3285 | 28 |
| 466 | 20240216 | 112100 | 1331950785 | 3285 | 3285 | 3285 | 3285 | 6504 |
| 467 | 20240216 | 112000 | 1310585145 | 3285 | 3275 | 3285 | 3275 | 261 |
| 468 | 20240216 | 111900 | 1309730360 | 3275 | 3275 | 3275 | 3275 | 48 |
| 469 | 20240216 | 111800 | 1309573160 | 3275 | 3275 | 3275 | 3275 | 51 |
| 470 | 20240216 | 111700 | 1309406135 | 3275 | 3275 | 3275 | 3275 | 179 |
| 471 | 20240216 | 111600 | 1308819910 | 3285 | 3270 | 3285 | 3270 | 778 |
| 472 | 20240216 | 111500 | 1306268350 | 3270 | 3275 | 3275 | 3270 | 120 |
| 473 | 20240216 | 111400 | 1305875600 | 3275 | 3275 | 3275 | 3275 | 213 |
| 474 | 20240216 | 111300 | 1305178025 | 3275 | 3280 | 3280 | 3275 | 248 |
| 475 | 20240216 | 111200 | 1304365300 | 3280 | 3280 | 3280 | 3280 | 95 |
| 476 | 20240216 | 111100 | 1304053700 | 3280 | 3280 | 3280 | 3280 | 253 |
| 477 | 20240216 | 111000 | 1303223860 | 3280 | 3280 | 3280 | 3280 | 48 |
| 478 | 20240216 | 110900 | 1303066420 | 3275 | 3275 | 3275 | 3275 | 48 |
| 479 | 20240216 | 110800 | 1302909220 | 3275 | 3275 | 3275 | 3275 | 50 |
| 480 | 20240216 | 110700 | 1302745470 | 3275 | 3285 | 3290 | 3275 | 1032 |
| 481 | 20240216 | 110600 | 1299365240 | 3290 | 3275 | 3290 | 3275 | 524 |
| 482 | 20240216 | 110500 | 1297641640 | 3275 | 3275 | 3295 | 3275 | 1050 |
| 483 | 20240216 | 110400 | 1294182870 | 3275 | 3280 | 3290 | 3275 | 986 |
| 484 | 20240216 | 110300 | 1290941740 | 3280 | 3280 | 3280 | 3280 | 50 |
| 485 | 20240216 | 110200 | 1290777740 | 3280 | 3275 | 3280 | 3275 | 583 |
| 486 | 20240216 | 110100 | 1288866575 | 3275 | 3270 | 3275 | 3270 | 183 |
| 487 | 20240216 | 110000 | 1288268160 | 3275 | 3275 | 3275 | 3275 | 76 |
| 488 | 20240216 | 105900 | 1288019260 | 3275 | 3275 | 3285 | 3270 | 1498 |
| 489 | 20240216 | 105800 | 1283117800 | 3275 | 3275 | 3275 | 3275 | 32 |
| 490 | 20240216 | 105700 | 1283013000 | 3285 | 3270 | 3285 | 3270 | 9 |
| 491 | 20240216 | 105600 | 1282983555 | 3270 | 3275 | 3275 | 3270 | 2710 |
| 492 | 20240216 | 105500 | 1274119520 | 3275 | 3280 | 3280 | 3275 | 70 |
| 493 | 20240216 | 105400 | 1273890220 | 3285 | 3280 | 3285 | 3280 | 761 |
| 494 | 20240216 | 105300 | 1271394120 | 3280 | 3280 | 3280 | 3280 | 240 |
| 495 | 20240216 | 105200 | 1270606920 | 3285 | 3285 | 3285 | 3285 | 0 |
| 496 | 20240216 | 105100 | 1270606920 | 3285 | 3285 | 3285 | 3285 | 33 |
| 497 | 20240216 | 105000 | 1270498515 | 3285 | 3285 | 3290 | 3285 | 304 |
| 498 | 20240216 | 104900 | 1269499855 | 3280 | 3280 | 3285 | 3280 | 1318 |
| 499 | 20240216 | 104800 | 1265176315 | 3280 | 3280 | 3280 | 3270 | 140 |
| 500 | 20240216 | 104700 | 1264717615 | 3270 | 3275 | 3275 | 3270 | 160 |
| 501 | 20240216 | 104600 | 1264194115 | 3270 | 3270 | 3270 | 3270 | 55 |
| 502 | 20240216 | 104500 | 1264014265 | 3280 | 3280 | 3280 | 3270 | 1235 |
| 503 | 20240216 | 104400 | 1259969710 | 3280 | 3285 | 3285 | 3280 | 2525 |
| 504 | 20240216 | 104300 | 1251687680 | 3280 | 3285 | 3290 | 3280 | 202 |
| 505 | 20240216 | 104200 | 1251024555 | 3285 | 3290 | 3290 | 3285 | 154 |
| 506 | 20240216 | 104100 | 1250518620 | 3300 | 3295 | 3300 | 3295 | 193 |
| 507 | 20240216 | 104000 | 1249882180 | 3305 | 3300 | 3305 | 3300 | 34 |
| 508 | 20240216 | 103900 | 1249769965 | 3305 | 3290 | 3305 | 3290 | 1130 |
| 509 | 20240216 | 103800 | 1246052100 | 3295 | 3315 | 3315 | 3295 | 1210 |
| 510 | 20240216 | 103700 | 1242063945 | 3315 | 3315 | 3315 | 3300 | 672 |
| 511 | 20240216 | 103600 | 1239845805 | 3315 | 3320 | 3320 | 3305 | 1516 |
| 512 | 20240216 | 103500 | 1234832880 | 3320 | 3315 | 3320 | 3315 | 304 |
| 513 | 20240216 | 103400 | 1233825115 | 3315 | 3310 | 3315 | 3310 | 143 |
| 514 | 20240216 | 103300 | 1233351225 | 3310 | 3315 | 3315 | 3310 | 14 |
| 515 | 20240216 | 103200 | 1233304860 | 3315 | 3305 | 3315 | 3300 | 2510 |
| 516 | 20240216 | 103100 | 1225004670 | 3305 | 3300 | 3305 | 3300 | 2219 |
| 517 | 20240216 | 103000 | 1217681665 | 3305 | 3305 | 3320 | 3305 | 855 |
| 518 | 20240216 | 102900 | 1214853700 | 3310 | 3310 | 3310 | 3305 | 1743 |
| 519 | 20240216 | 102800 | 1209084520 | 3325 | 3310 | 3325 | 3310 | 2710 |
| 520 | 20240216 | 102700 | 1200091195 | 3310 | 3310 | 3310 | 3305 | 273 |
| 521 | 20240216 | 102600 | 1199187880 | 3305 | 3300 | 3305 | 3300 | 317 |
| 522 | 20240216 | 102500 | 1198141065 | 3305 | 3300 | 3305 | 3295 | 919 |
| 523 | 20240216 | 102400 | 1195111860 | 3300 | 3300 | 3305 | 3300 | 130 |
| 524 | 20240216 | 102300 | 1194682350 | 3305 | 3300 | 3305 | 3290 | 3051 |
| 525 | 20240216 | 102200 | 1184629275 | 3295 | 3295 | 3300 | 3290 | 2337 |
| 526 | 20240216 | 102100 | 1176921815 | 3295 | 3285 | 3295 | 3285 | 5810 |
| 527 | 20240216 | 102000 | 1157806980 | 3290 | 3285 | 3290 | 3280 | 119 |
| 528 | 20240216 | 101900 | 1157416070 | 3285 | 3285 | 3295 | 3280 | 240 |
| 529 | 20240216 | 101800 | 1156628030 | 3290 | 3290 | 3290 | 3285 | 134 |
| 530 | 20240216 | 101700 | 1156187775 | 3285 | 3280 | 3285 | 3280 | 871 |
| 531 | 20240216 | 101600 | 1153330840 | 3295 | 3295 | 3300 | 3280 | 206 |
| 532 | 20240216 | 101500 | 1152651795 | 3280 | 3300 | 3300 | 3280 | 122 |
| 533 | 20240216 | 101400 | 1152251195 | 3300 | 3280 | 3300 | 3280 | 23 |
| 534 | 20240216 | 101300 | 1152175315 | 3305 | 3300 | 3305 | 3300 | 3 |
| 535 | 20240216 | 101200 | 1152165410 | 3305 | 3300 | 3305 | 3300 | 1764 |
| 536 | 20240216 | 101100 | 1146339945 | 3305 | 3295 | 3305 | 3295 | 1145 |
| 537 | 20240216 | 101000 | 1142556140 | 3300 | 3280 | 3300 | 3275 | 3042 |
| 538 | 20240216 | 100900 | 1132526570 | 3280 | 3290 | 3290 | 3280 | 30 |
| 539 | 20240216 | 100800 | 1132428100 | 3285 | 3280 | 3285 | 3280 | 53 |
| 540 | 20240216 | 100700 | 1132254010 | 3280 | 3285 | 3285 | 3280 | 110 |
| 541 | 20240216 | 100600 | 1131893160 | 3290 | 3290 | 3290 | 3290 | 1 |
| 542 | 20240216 | 100500 | 1131889870 | 3275 | 3295 | 3295 | 3275 | 347 |
| 543 | 20240216 | 100400 | 1130753410 | 3295 | 3295 | 3295 | 3295 | 80 |
| 544 | 20240216 | 100300 | 1130489810 | 3295 | 3285 | 3295 | 3285 | 1621 |
| 545 | 20240216 | 100200 | 1125163795 | 3275 | 3290 | 3290 | 3275 | 301 |
| 546 | 20240216 | 100100 | 1124173520 | 3290 | 3270 | 3290 | 3270 | 1412 |
| 547 | 20240216 | 100000 | 1119543395 | 3280 | 3280 | 3280 | 3280 | 33 |
| 548 | 20240216 | 095900 | 1119435155 | 3285 | 3285 | 3285 | 3285 | 1 |
| 549 | 20240216 | 095800 | 1119431870 | 3265 | 3275 | 3290 | 3265 | 1715 |
| 550 | 20240216 | 095700 | 1113822380 | 3275 | 3280 | 3295 | 3275 | 1218 |
| 551 | 20240216 | 095600 | 1109827455 | 3280 | 3290 | 3300 | 3280 | 9068 |
| 552 | 20240216 | 095500 | 1080048480 | 3300 | 3285 | 3300 | 3285 | 39 |
| 553 | 20240216 | 095400 | 1079920260 | 3300 | 3290 | 3300 | 3285 | 8266 |
| 554 | 20240216 | 095300 | 1052756770 | 3300 | 3285 | 3300 | 3285 | 4984 |
| 555 | 20240216 | 095200 | 1036321555 | 3285 | 3270 | 3290 | 3270 | 10695 |
| 556 | 20240216 | 095100 | 1001184850 | 3285 | 3280 | 3285 | 3270 | 788 |
| 557 | 20240216 | 095000 | 998604380 | 3285 | 3280 | 3285 | 3270 | 1255 |
| 558 | 20240216 | 094900 | 994489125 | 3285 | 3270 | 3285 | 3270 | 1986 |
| 559 | 20240216 | 094800 | 987984445 | 3270 | 3275 | 3280 | 3270 | 1205 |
| 560 | 20240216 | 094700 | 984038430 | 3275 | 3260 | 3275 | 3260 | 3904 |
| 561 | 20240216 | 094600 | 971276035 | 3255 | 3255 | 3255 | 3255 | 11 |
| 562 | 20240216 | 094500 | 971240230 | 3255 | 3255 | 3255 | 3255 | 184 |
| 563 | 20240216 | 094400 | 970641310 | 3260 | 3270 | 3270 | 3255 | 9752 |
| 564 | 20240216 | 094300 | 938895895 | 3255 | 3270 | 3270 | 3255 | 1031 |
| 565 | 20240216 | 094200 | 935531545 | 3270 | 3270 | 3270 | 3270 | 209 |
| 566 | 20240216 | 094100 | 934848115 | 3270 | 3260 | 3270 | 3260 | 303 |
| 567 | 20240216 | 094000 | 933859300 | 3255 | 3260 | 3260 | 3255 | 2021 |
| 568 | 20240216 | 093900 | 927280890 | 3255 | 3255 | 3255 | 3245 | 4291 |
| 569 | 20240216 | 093800 | 913318485 | 3255 | 3255 | 3255 | 3255 | 2092 |
| 570 | 20240216 | 093700 | 906509025 | 3255 | 3250 | 3255 | 3235 | 5836 |
| 571 | 20240216 | 093600 | 887545575 | 3250 | 3240 | 3250 | 3240 | 1731 |
| 572 | 20240216 | 093500 | 881924895 | 3235 | 3245 | 3250 | 3235 | 3863 |
| 573 | 20240216 | 093400 | 869419050 | 3250 | 3240 | 3250 | 3235 | 1772 |
| 574 | 20240216 | 093300 | 863677485 | 3240 | 3235 | 3245 | 3230 | 779 |
| 575 | 20240216 | 093200 | 861160060 | 3230 | 3245 | 3250 | 3230 | 13520 |
| 576 | 20240216 | 093100 | 817400455 | 3250 | 3240 | 3250 | 3240 | 650 |
| 577 | 20240216 | 093000 | 815293965 | 3240 | 3255 | 3255 | 3240 | 785 |
| 578 | 20240216 | 092900 | 812750370 | 3245 | 3240 | 3245 | 3240 | 477 |
| 579 | 20240216 | 092800 | 811204010 | 3240 | 3240 | 3255 | 3240 | 1160 |
| 580 | 20240216 | 092700 | 807440015 | 3240 | 3250 | 3250 | 3240 | 12336 |
| 581 | 20240216 | 092600 | 767448035 | 3250 | 3255 | 3255 | 3245 | 4588 |
| 582 | 20240216 | 092500 | 752536130 | 3255 | 3275 | 3275 | 3255 | 4667 |
| 583 | 20240216 | 092400 | 737333180 | 3265 | 3280 | 3280 | 3265 | 747 |
| 584 | 20240216 | 092300 | 734894135 | 3275 | 3270 | 3275 | 3265 | 877 |
| 585 | 20240216 | 092200 | 732026325 | 3270 | 3250 | 3270 | 3250 | 550 |
| 586 | 20240216 | 092100 | 730228840 | 3250 | 3265 | 3270 | 3250 | 2144 |
| 587 | 20240216 | 092000 | 723236815 | 3255 | 3260 | 3265 | 3255 | 1363 |
| 588 | 20240216 | 091900 | 718797770 | 3260 | 3255 | 3260 | 3250 | 1742 |
| 589 | 20240216 | 091800 | 713130765 | 3255 | 3265 | 3265 | 3250 | 2421 |
| 590 | 20240216 | 091700 | 705244385 | 3265 | 3255 | 3265 | 3255 | 1258 |
| 591 | 20240216 | 091600 | 701143105 | 3250 | 3245 | 3260 | 3245 | 2623 |
| 592 | 20240216 | 091500 | 692618925 | 3240 | 3245 | 3245 | 3240 | 5216 |
| 593 | 20240216 | 091400 | 675704395 | 3245 | 3250 | 3255 | 3240 | 2432 |
| 594 | 20240216 | 091300 | 667808960 | 3250 | 3250 | 3260 | 3240 | 7788 |
| 595 | 20240216 | 091200 | 642539990 | 3250 | 3255 | 3260 | 3250 | 1491 |
| 596 | 20240216 | 091100 | 637689035 | 3255 | 3250 | 3265 | 3250 | 5096 |
| 597 | 20240216 | 091000 | 621112590 | 3240 | 3260 | 3260 | 3230 | 68401 |
| 598 | 20240216 | 090900 | 399294685 | 3260 | 3290 | 3295 | 3250 | 12932 |
| 599 | 20240216 | 090800 | 357026720 | 3290 | 3295 | 3295 | 3290 | 3836 |
| 600 | 20240216 | 090700 | 344387775 | 3295 | 3265 | 3295 | 3250 | 14614 |
| 601 | 20240216 | 090600 | 296609100 | 3265 | 3270 | 3270 | 3260 | 4532 |
| 602 | 20240216 | 090500 | 281816735 | 3265 | 3265 | 3270 | 3260 | 7744 |
| 603 | 20240216 | 090400 | 256521650 | 3260 | 3260 | 3265 | 3260 | 5301 |
| 604 | 20240216 | 090300 | 239236935 | 3265 | 3270 | 3280 | 3260 | 14481 |
| 605 | 20240216 | 090200 | 191960720 | 3270 | 3275 | 3275 | 3265 | 4730 |
| 606 | 20240216 | 090100 | 176494220 | 3280 | 3270 | 3280 | 3260 | 12773 |
| 607 | 20240216 | 090000 | 134717025 | 3270 | 3300 | 3300 | 3265 | 39138 |