28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 183500 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 16518 |
| 3 | 20240215 | 183400 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 4 | 20240215 | 183300 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 5 | 20240215 | 183200 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 6 | 20240215 | 183100 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 7 | 20240215 | 183000 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 8 | 20240215 | 182900 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 9 | 20240215 | 182800 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 10 | 20240215 | 182700 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 11 | 20240215 | 182600 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 12 | 20240215 | 182500 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 13 | 20240215 | 182400 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 14 | 20240215 | 182300 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 15 | 20240215 | 182200 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 16 | 20240215 | 182100 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 17 | 20240215 | 182000 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 18 | 20240215 | 181900 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 19 | 20240215 | 181800 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 20 | 20240215 | 181700 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 21 | 20240215 | 181600 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 22 | 20240215 | 181500 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 23 | 20240215 | 181400 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 24 | 20240215 | 181300 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 25 | 20240215 | 181200 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 26 | 20240215 | 181100 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 27 | 20240215 | 181000 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 28 | 20240215 | 180900 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 29 | 20240215 | 180800 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 30 | 20240215 | 180700 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 31 | 20240215 | 180600 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 32 | 20240215 | 180500 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 16518 |
| 33 | 20240215 | 180400 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 34 | 20240215 | 180300 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 35 | 20240215 | 180200 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 36 | 20240215 | 180100 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 37 | 20240215 | 180000 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 38 | 20240215 | 175900 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 39 | 20240215 | 175800 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 40 | 20240215 | 175700 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 41 | 20240215 | 175600 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 42 | 20240215 | 175500 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 43 | 20240215 | 175400 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 44 | 20240215 | 175300 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 45 | 20240215 | 175200 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 46 | 20240215 | 175100 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 47 | 20240215 | 175000 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 48 | 20240215 | 174900 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 49 | 20240215 | 174800 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 50 | 20240215 | 174700 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 51 | 20240215 | 174600 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 52 | 20240215 | 174500 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 53 | 20240215 | 174400 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 54 | 20240215 | 174300 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 55 | 20240215 | 174200 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 56 | 20240215 | 174100 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 57 | 20240215 | 174000 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 58 | 20240215 | 173900 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 59 | 20240215 | 173800 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 60 | 20240215 | 173700 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 61 | 20240215 | 173600 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 62 | 20240215 | 173500 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 16518 |
| 63 | 20240215 | 173400 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 64 | 20240215 | 173300 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 65 | 20240215 | 173200 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 66 | 20240215 | 173100 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 67 | 20240215 | 173000 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 68 | 20240215 | 172900 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 69 | 20240215 | 172800 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 70 | 20240215 | 172700 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 71 | 20240215 | 172600 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 72 | 20240215 | 172500 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 73 | 20240215 | 172400 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 74 | 20240215 | 172300 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 75 | 20240215 | 172200 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 76 | 20240215 | 172100 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 77 | 20240215 | 172000 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 78 | 20240215 | 171900 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 79 | 20240215 | 171800 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 80 | 20240215 | 171700 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 81 | 20240215 | 171600 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 82 | 20240215 | 171500 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 83 | 20240215 | 171400 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 84 | 20240215 | 171300 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 85 | 20240215 | 171200 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 86 | 20240215 | 171100 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 87 | 20240215 | 171000 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 88 | 20240215 | 170900 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 89 | 20240215 | 170800 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 90 | 20240215 | 170700 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 91 | 20240215 | 170600 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 92 | 20240215 | 170500 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 16518 |
| 93 | 20240215 | 170400 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 94 | 20240215 | 170300 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 95 | 20240215 | 170200 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 96 | 20240215 | 170100 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 97 | 20240215 | 170000 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 98 | 20240215 | 165900 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 99 | 20240215 | 165800 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 100 | 20240215 | 165700 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 101 | 20240215 | 165600 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 102 | 20240215 | 165500 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 103 | 20240215 | 165400 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 104 | 20240215 | 165300 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 105 | 20240215 | 165200 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 106 | 20240215 | 165100 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 107 | 20240215 | 165000 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 108 | 20240215 | 164900 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 109 | 20240215 | 164800 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 110 | 20240215 | 164700 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 111 | 20240215 | 164600 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 112 | 20240215 | 164500 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 113 | 20240215 | 164400 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 114 | 20240215 | 164300 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 115 | 20240215 | 164200 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 116 | 20240215 | 164100 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 117 | 20240215 | 164000 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 118 | 20240215 | 163900 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 119 | 20240215 | 163800 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 120 | 20240215 | 163700 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 121 | 20240215 | 163600 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 122 | 20240215 | 163500 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 16518 |
| 123 | 20240215 | 163400 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 124 | 20240215 | 163300 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 125 | 20240215 | 163200 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 126 | 20240215 | 163100 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 127 | 20240215 | 163000 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 128 | 20240215 | 162900 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 129 | 20240215 | 162800 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 130 | 20240215 | 162700 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 131 | 20240215 | 162600 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 132 | 20240215 | 162500 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 133 | 20240215 | 162400 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 134 | 20240215 | 162300 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 135 | 20240215 | 162200 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 136 | 20240215 | 162100 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 137 | 20240215 | 162000 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 138 | 20240215 | 161900 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 139 | 20240215 | 161800 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 140 | 20240215 | 161700 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 141 | 20240215 | 161600 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 142 | 20240215 | 161500 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 143 | 20240215 | 161400 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 144 | 20240215 | 161300 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 145 | 20240215 | 161200 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 146 | 20240215 | 161100 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 147 | 20240215 | 161000 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 148 | 20240215 | 160900 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 149 | 20240215 | 160800 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 150 | 20240215 | 160700 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 151 | 20240215 | 160600 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 152 | 20240215 | 160500 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 16518 |
| 153 | 20240215 | 160400 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 154 | 20240215 | 160300 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 155 | 20240215 | 160200 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 156 | 20240215 | 160100 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 157 | 20240215 | 160000 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 158 | 20240215 | 155900 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 159 | 20240215 | 155800 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 160 | 20240215 | 155700 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 161 | 20240215 | 155600 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 162 | 20240215 | 155500 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 163 | 20240215 | 155400 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 164 | 20240215 | 155300 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 165 | 20240215 | 155200 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 166 | 20240215 | 155100 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 167 | 20240215 | 155000 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 168 | 20240215 | 154900 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 169 | 20240215 | 154800 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 170 | 20240215 | 154700 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 171 | 20240215 | 154600 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 172 | 20240215 | 154500 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 173 | 20240215 | 154400 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 174 | 20240215 | 154300 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 175 | 20240215 | 154200 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 176 | 20240215 | 154100 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 177 | 20240215 | 154000 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 178 | 20240215 | 153900 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 179 | 20240215 | 153800 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 180 | 20240215 | 153700 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 181 | 20240215 | 153600 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 182 | 20240215 | 153500 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 16518 |
| 183 | 20240215 | 153400 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 184 | 20240215 | 153300 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 185 | 20240215 | 153200 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 186 | 20240215 | 153100 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 0 |
| 187 | 20240215 | 153000 | 1584072910 | 3375 | 3375 | 3375 | 3375 | 16518 |
| 188 | 20240215 | 152900 | 1528324660 | 3375 | 3375 | 3375 | 3375 | 0 |
| 189 | 20240215 | 152800 | 1528324660 | 3375 | 3375 | 3375 | 3375 | 0 |
| 190 | 20240215 | 152700 | 1528324660 | 3375 | 3375 | 3375 | 3375 | 0 |
| 191 | 20240215 | 152600 | 1528324660 | 3375 | 3375 | 3375 | 3375 | 0 |
| 192 | 20240215 | 152500 | 1528324660 | 3375 | 3375 | 3375 | 3375 | 0 |
| 193 | 20240215 | 152400 | 1528324660 | 3375 | 3375 | 3375 | 3375 | 0 |
| 194 | 20240215 | 152300 | 1528324660 | 3375 | 3375 | 3375 | 3375 | 0 |
| 195 | 20240215 | 152200 | 1528324660 | 3375 | 3375 | 3375 | 3375 | 0 |
| 196 | 20240215 | 152100 | 1528324660 | 3375 | 3375 | 3375 | 3375 | 0 |
| 197 | 20240215 | 152000 | 1528324660 | 3375 | 3375 | 3375 | 3375 | 0 |
| 198 | 20240215 | 151900 | 1528324660 | 3375 | 3370 | 3375 | 3365 | 1255 |
| 199 | 20240215 | 151800 | 1524091600 | 3370 | 3370 | 3370 | 3370 | 728 |
| 200 | 20240215 | 151700 | 1521638240 | 3370 | 3375 | 3375 | 3370 | 260 |
| 201 | 20240215 | 151600 | 1520761250 | 3370 | 3370 | 3370 | 3370 | 3175 |
| 202 | 20240215 | 151500 | 1510061500 | 3370 | 3370 | 3370 | 3370 | 953 |
| 203 | 20240215 | 151400 | 1506849890 | 3370 | 3370 | 3370 | 3370 | 0 |
| 204 | 20240215 | 151300 | 1506849890 | 3370 | 3365 | 3370 | 3365 | 3388 |
| 205 | 20240215 | 151200 | 1495434830 | 3370 | 3370 | 3370 | 3365 | 102 |
| 206 | 20240215 | 151100 | 1495091590 | 3365 | 3365 | 3365 | 3365 | 84 |
| 207 | 20240215 | 151000 | 1494808930 | 3365 | 3365 | 3365 | 3360 | 177 |
| 208 | 20240215 | 150900 | 1494213360 | 3365 | 3365 | 3365 | 3365 | 2020 |
| 209 | 20240215 | 150800 | 1487416060 | 3360 | 3355 | 3360 | 3355 | 473 |
| 210 | 20240215 | 150700 | 1485827295 | 3355 | 3360 | 3360 | 3355 | 1898 |
| 211 | 20240215 | 150600 | 1479457265 | 3360 | 3360 | 3360 | 3360 | 222 |
| 212 | 20240215 | 150500 | 1478711345 | 3360 | 3360 | 3360 | 3355 | 425 |
| 213 | 20240215 | 150400 | 1477283635 | 3360 | 3360 | 3365 | 3355 | 136 |
| 214 | 20240215 | 150300 | 1476827155 | 3365 | 3365 | 3365 | 3360 | 16 |
| 215 | 20240215 | 150200 | 1476773370 | 3365 | 3365 | 3365 | 3360 | 149 |
| 216 | 20240215 | 150100 | 1476272665 | 3360 | 3360 | 3360 | 3360 | 80 |
| 217 | 20240215 | 150000 | 1476003865 | 3360 | 3360 | 3360 | 3360 | 1117 |
| 218 | 20240215 | 145900 | 1472250745 | 3360 | 3365 | 3365 | 3360 | 141 |
| 219 | 20240215 | 145800 | 1471776750 | 3365 | 3365 | 3365 | 3365 | 72 |
| 220 | 20240215 | 145700 | 1471534470 | 3365 | 3360 | 3365 | 3360 | 11 |
| 221 | 20240215 | 145600 | 1471497460 | 3360 | 3365 | 3365 | 3360 | 1580 |
| 222 | 20240215 | 145500 | 1466188655 | 3360 | 3360 | 3360 | 3360 | 114 |
| 223 | 20240215 | 145400 | 1465805615 | 3365 | 3365 | 3365 | 3365 | 20 |
| 224 | 20240215 | 145300 | 1465738315 | 3365 | 3365 | 3365 | 3365 | 20 |
| 225 | 20240215 | 145200 | 1465671015 | 3360 | 3360 | 3360 | 3360 | 380 |
| 226 | 20240215 | 145100 | 1464394215 | 3365 | 3365 | 3365 | 3360 | 117 |
| 227 | 20240215 | 145000 | 1464000935 | 3360 | 3365 | 3365 | 3360 | 404 |
| 228 | 20240215 | 144900 | 1462641970 | 3365 | 3365 | 3365 | 3365 | 0 |
| 229 | 20240215 | 144800 | 1462641970 | 3365 | 3365 | 3365 | 3365 | 93 |
| 230 | 20240215 | 144700 | 1462329025 | 3365 | 3360 | 3365 | 3355 | 2491 |
| 231 | 20240215 | 144600 | 1453970330 | 3360 | 3360 | 3360 | 3360 | 188 |
| 232 | 20240215 | 144500 | 1453338650 | 3365 | 3365 | 3365 | 3365 | 5 |
| 233 | 20240215 | 144400 | 1453321825 | 3365 | 3365 | 3365 | 3365 | 2 |
| 234 | 20240215 | 144300 | 1453315095 | 3365 | 3365 | 3365 | 3365 | 15 |
| 235 | 20240215 | 144200 | 1453264620 | 3365 | 3360 | 3365 | 3360 | 624 |
| 236 | 20240215 | 144100 | 1451167975 | 3360 | 3360 | 3360 | 3360 | 0 |
| 237 | 20240215 | 144000 | 1451167975 | 3360 | 3360 | 3360 | 3360 | 2 |
| 238 | 20240215 | 143900 | 1451161255 | 3360 | 3365 | 3365 | 3360 | 2 |
| 239 | 20240215 | 143800 | 1451154530 | 3365 | 3365 | 3365 | 3360 | 2801 |
| 240 | 20240215 | 143700 | 1441729565 | 3360 | 3360 | 3365 | 3360 | 536 |
| 241 | 20240215 | 143600 | 1439928600 | 3360 | 3360 | 3360 | 3360 | 2 |
| 242 | 20240215 | 143500 | 1439921880 | 3365 | 3355 | 3365 | 3355 | 874 |
| 243 | 20240215 | 143400 | 1436987540 | 3355 | 3355 | 3360 | 3355 | 283 |
| 244 | 20240215 | 143300 | 1436038070 | 3355 | 3360 | 3360 | 3355 | 557 |
| 245 | 20240215 | 143200 | 1434166945 | 3370 | 3360 | 3370 | 3360 | 740 |
| 246 | 20240215 | 143100 | 1431680390 | 3360 | 3370 | 3370 | 3360 | 1139 |
| 247 | 20240215 | 143000 | 1427853285 | 3365 | 3355 | 3365 | 3355 | 5281 |
| 248 | 20240215 | 142900 | 1410085010 | 3355 | 3355 | 3355 | 3355 | 2275 |
| 249 | 20240215 | 142800 | 1402452385 | 3365 | 3360 | 3365 | 3355 | 2570 |
| 250 | 20240215 | 142700 | 1393829975 | 3365 | 3355 | 3365 | 3355 | 847 |
| 251 | 20240215 | 142600 | 1390984755 | 3365 | 3360 | 3365 | 3360 | 2661 |
| 252 | 20240215 | 142500 | 1382043790 | 3360 | 3360 | 3370 | 3360 | 1252 |
| 253 | 20240215 | 142400 | 1377837020 | 3360 | 3370 | 3370 | 3360 | 2 |
| 254 | 20240215 | 142300 | 1377830290 | 3365 | 3360 | 3365 | 3360 | 126 |
| 255 | 20240215 | 142200 | 1377406920 | 3370 | 3360 | 3370 | 3360 | 45 |
| 256 | 20240215 | 142100 | 1377255695 | 3370 | 3360 | 3370 | 3360 | 901 |
| 257 | 20240215 | 142000 | 1374228325 | 3370 | 3360 | 3370 | 3360 | 240 |
| 258 | 20240215 | 141900 | 1373421525 | 3360 | 3360 | 3360 | 3360 | 76 |
| 259 | 20240215 | 141800 | 1373166165 | 3370 | 3370 | 3370 | 3360 | 448 |
| 260 | 20240215 | 141700 | 1371660815 | 3365 | 3365 | 3365 | 3365 | 197 |
| 261 | 20240215 | 141600 | 1370997910 | 3365 | 3365 | 3370 | 3360 | 150 |
| 262 | 20240215 | 141500 | 1370492705 | 3370 | 3365 | 3370 | 3365 | 49 |
| 263 | 20240215 | 141400 | 1370327595 | 3370 | 3360 | 3370 | 3360 | 210 |
| 264 | 20240215 | 141300 | 1369620895 | 3370 | 3370 | 3370 | 3360 | 152 |
| 265 | 20240215 | 141200 | 1369109335 | 3370 | 3360 | 3370 | 3360 | 26 |
| 266 | 20240215 | 141100 | 1369021845 | 3365 | 3365 | 3365 | 3360 | 17 |
| 267 | 20240215 | 141000 | 1368964645 | 3365 | 3370 | 3370 | 3360 | 16 |
| 268 | 20240215 | 140900 | 1368910815 | 3360 | 3360 | 3360 | 3360 | 0 |
| 269 | 20240215 | 140800 | 1368910815 | 3360 | 3360 | 3360 | 3360 | 89 |
| 270 | 20240215 | 140700 | 1368611775 | 3370 | 3370 | 3370 | 3370 | 0 |
| 271 | 20240215 | 140600 | 1368611775 | 3370 | 3370 | 3370 | 3370 | 1 |
| 272 | 20240215 | 140500 | 1368608405 | 3365 | 3365 | 3365 | 3365 | 293 |
| 273 | 20240215 | 140400 | 1367622460 | 3365 | 3365 | 3365 | 3365 | 68 |
| 274 | 20240215 | 140300 | 1367393640 | 3370 | 3365 | 3370 | 3365 | 177 |
| 275 | 20240215 | 140200 | 1366797450 | 3365 | 3360 | 3365 | 3360 | 178 |
| 276 | 20240215 | 140100 | 1366198670 | 3360 | 3365 | 3365 | 3360 | 942 |
| 277 | 20240215 | 140000 | 1363029000 | 3370 | 3365 | 3370 | 3365 | 113 |
| 278 | 20240215 | 135900 | 1362648255 | 3370 | 3365 | 3370 | 3365 | 315 |
| 279 | 20240215 | 135800 | 1361586915 | 3365 | 3365 | 3365 | 3365 | 1 |
| 280 | 20240215 | 135700 | 1361583550 | 3370 | 3365 | 3370 | 3365 | 983 |
| 281 | 20240215 | 135600 | 1358270955 | 3370 | 3370 | 3370 | 3370 | 43 |
| 282 | 20240215 | 135500 | 1358126045 | 3365 | 3375 | 3375 | 3365 | 334 |
| 283 | 20240215 | 135400 | 1357000500 | 3375 | 3370 | 3375 | 3365 | 857 |
| 284 | 20240215 | 135300 | 1354112765 | 3375 | 3370 | 3375 | 3370 | 567 |
| 285 | 20240215 | 135200 | 1352201940 | 3370 | 3370 | 3370 | 3370 | 400 |
| 286 | 20240215 | 135100 | 1350853940 | 3370 | 3375 | 3375 | 3370 | 945 |
| 287 | 20240215 | 135000 | 1347669115 | 3370 | 3365 | 3375 | 3365 | 943 |
| 288 | 20240215 | 134900 | 1344491460 | 3375 | 3370 | 3375 | 3370 | 1967 |
| 289 | 20240215 | 134800 | 1337862660 | 3370 | 3365 | 3370 | 3365 | 2490 |
| 290 | 20240215 | 134700 | 1329479860 | 3360 | 3365 | 3365 | 3360 | 2987 |
| 291 | 20240215 | 134600 | 1319428860 | 3375 | 3360 | 3375 | 3360 | 897 |
| 292 | 20240215 | 134500 | 1316409385 | 3360 | 3360 | 3370 | 3360 | 4525 |
| 293 | 20240215 | 134400 | 1301166650 | 3365 | 3360 | 3365 | 3360 | 2623 |
| 294 | 20240215 | 134300 | 1292353365 | 3360 | 3360 | 3360 | 3360 | 1 |
| 295 | 20240215 | 134200 | 1292350005 | 3360 | 3355 | 3360 | 3355 | 34 |
| 296 | 20240215 | 134100 | 1292235780 | 3360 | 3355 | 3360 | 3355 | 28 |
| 297 | 20240215 | 134000 | 1292141815 | 3355 | 3360 | 3360 | 3355 | 215 |
| 298 | 20240215 | 133900 | 1291420465 | 3355 | 3355 | 3360 | 3355 | 434 |
| 299 | 20240215 | 133800 | 1289964390 | 3360 | 3360 | 3360 | 3360 | 10 |
| 300 | 20240215 | 133700 | 1289930790 | 3355 | 3355 | 3355 | 3355 | 79 |
| 301 | 20240215 | 133600 | 1289665745 | 3355 | 3355 | 3355 | 3355 | 316 |
| 302 | 20240215 | 133500 | 1288605565 | 3355 | 3355 | 3355 | 3355 | 123 |
| 303 | 20240215 | 133400 | 1288192900 | 3355 | 3355 | 3355 | 3355 | 454 |
| 304 | 20240215 | 133300 | 1286669730 | 3355 | 3355 | 3360 | 3355 | 1145 |
| 305 | 20240215 | 133200 | 1282828245 | 3355 | 3360 | 3360 | 3355 | 151 |
| 306 | 20240215 | 133100 | 1282321390 | 3355 | 3360 | 3360 | 3355 | 214 |
| 307 | 20240215 | 133000 | 1281602670 | 3360 | 3355 | 3360 | 3355 | 1237 |
| 308 | 20240215 | 132900 | 1277451985 | 3355 | 3350 | 3355 | 3350 | 2295 |
| 309 | 20240215 | 132800 | 1269762260 | 3355 | 3350 | 3355 | 3350 | 8404 |
| 310 | 20240215 | 132700 | 1241608740 | 3355 | 3355 | 3355 | 3355 | 200 |
| 311 | 20240215 | 132600 | 1240937740 | 3350 | 3350 | 3350 | 3350 | 74 |
| 312 | 20240215 | 132500 | 1240689840 | 3355 | 3355 | 3360 | 3355 | 1004 |
| 313 | 20240215 | 132400 | 1237321415 | 3355 | 3355 | 3355 | 3350 | 59 |
| 314 | 20240215 | 132300 | 1237123635 | 3355 | 3355 | 3355 | 3355 | 10 |
| 315 | 20240215 | 132200 | 1237090085 | 3355 | 3355 | 3360 | 3350 | 140 |
| 316 | 20240215 | 132100 | 1236620720 | 3355 | 3355 | 3355 | 3355 | 1163 |
| 317 | 20240215 | 132000 | 1232718855 | 3355 | 3355 | 3355 | 3355 | 6 |
| 318 | 20240215 | 131900 | 1232698725 | 3355 | 3355 | 3355 | 3355 | 1516 |
| 319 | 20240215 | 131800 | 1227612545 | 3355 | 3355 | 3355 | 3350 | 403 |
| 320 | 20240215 | 131700 | 1226262140 | 3350 | 3355 | 3355 | 3350 | 533 |
| 321 | 20240215 | 131600 | 1224475645 | 3355 | 3350 | 3355 | 3350 | 690 |
| 322 | 20240215 | 131500 | 1222164005 | 3355 | 3350 | 3355 | 3350 | 1486 |
| 323 | 20240215 | 131400 | 1217185900 | 3350 | 3355 | 3355 | 3350 | 6382 |
| 324 | 20240215 | 131300 | 1195805195 | 3350 | 3350 | 3350 | 3350 | 1463 |
| 325 | 20240215 | 131200 | 1190904145 | 3355 | 3350 | 3360 | 3350 | 1803 |
| 326 | 20240215 | 131100 | 1184864070 | 3360 | 3360 | 3360 | 3355 | 2821 |
| 327 | 20240215 | 131000 | 1175399110 | 3360 | 3360 | 3360 | 3360 | 75 |
| 328 | 20240215 | 130900 | 1175147110 | 3360 | 3360 | 3360 | 3355 | 41 |
| 329 | 20240215 | 130800 | 1175009355 | 3360 | 3360 | 3360 | 3360 | 18 |
| 330 | 20240215 | 130700 | 1174948875 | 3360 | 3355 | 3360 | 3355 | 220 |
| 331 | 20240215 | 130600 | 1174210175 | 3350 | 3355 | 3355 | 3350 | 90 |
| 332 | 20240215 | 130500 | 1173908600 | 3355 | 3355 | 3355 | 3355 | 660 |
| 333 | 20240215 | 130400 | 1171694300 | 3355 | 3355 | 3355 | 3355 | 151 |
| 334 | 20240215 | 130300 | 1171187695 | 3355 | 3355 | 3355 | 3350 | 1797 |
| 335 | 20240215 | 130200 | 1165167085 | 3350 | 3350 | 3355 | 3350 | 1353 |
| 336 | 20240215 | 130100 | 1160633990 | 3350 | 3355 | 3360 | 3350 | 13136 |
| 337 | 20240215 | 130000 | 1116598835 | 3355 | 3355 | 3355 | 3355 | 10428 |
| 338 | 20240215 | 125900 | 1081612895 | 3360 | 3365 | 3365 | 3360 | 8845 |
| 339 | 20240215 | 125800 | 1051893390 | 3365 | 3360 | 3365 | 3360 | 31 |
| 340 | 20240215 | 125700 | 1051789220 | 3360 | 3365 | 3365 | 3360 | 76 |
| 341 | 20240215 | 125600 | 1051533840 | 3365 | 3365 | 3365 | 3360 | 188 |
| 342 | 20240215 | 125500 | 1050902100 | 3365 | 3375 | 3375 | 3365 | 308 |
| 343 | 20240215 | 125400 | 1049865670 | 3375 | 3370 | 3375 | 3360 | 5550 |
| 344 | 20240215 | 125300 | 1031192310 | 3370 | 3370 | 3370 | 3370 | 1 |
| 345 | 20240215 | 125200 | 1031188940 | 3370 | 3365 | 3370 | 3365 | 301 |
| 346 | 20240215 | 125100 | 1030174820 | 3370 | 3370 | 3370 | 3370 | 15 |
| 347 | 20240215 | 125000 | 1030124270 | 3365 | 3365 | 3365 | 3365 | 467 |
| 348 | 20240215 | 124900 | 1028552815 | 3370 | 3370 | 3370 | 3370 | 3 |
| 349 | 20240215 | 124800 | 1028542705 | 3370 | 3370 | 3370 | 3365 | 1927 |
| 350 | 20240215 | 124700 | 1022056820 | 3370 | 3370 | 3370 | 3370 | 15 |
| 351 | 20240215 | 124600 | 1022006270 | 3365 | 3370 | 3370 | 3365 | 356 |
| 352 | 20240215 | 124500 | 1020808085 | 3370 | 3370 | 3370 | 3365 | 216 |
| 353 | 20240215 | 124400 | 1020080570 | 3370 | 3365 | 3370 | 3365 | 3856 |
| 354 | 20240215 | 124300 | 1007104465 | 3370 | 3370 | 3370 | 3370 | 1 |
| 355 | 20240215 | 124200 | 1007101095 | 3370 | 3370 | 3370 | 3370 | 3355 |
| 356 | 20240215 | 124100 | 995794745 | 3370 | 3380 | 3380 | 3370 | 1830 |
| 357 | 20240215 | 124000 | 989626635 | 3380 | 3380 | 3380 | 3375 | 6 |
| 358 | 20240215 | 123900 | 989606360 | 3380 | 3380 | 3380 | 3380 | 2 |
| 359 | 20240215 | 123800 | 989599600 | 3375 | 3375 | 3375 | 3375 | 3 |
| 360 | 20240215 | 123700 | 989589475 | 3375 | 3375 | 3375 | 3375 | 0 |
| 361 | 20240215 | 123600 | 989589475 | 3375 | 3375 | 3375 | 3375 | 10 |
| 362 | 20240215 | 123500 | 989555725 | 3375 | 3375 | 3375 | 3375 | 500 |
| 363 | 20240215 | 123400 | 987868225 | 3375 | 3375 | 3375 | 3375 | 2010 |
| 364 | 20240215 | 123300 | 981084475 | 3375 | 3375 | 3375 | 3375 | 175 |
| 365 | 20240215 | 123200 | 980493850 | 3375 | 3370 | 3375 | 3370 | 103 |
| 366 | 20240215 | 123100 | 980146730 | 3375 | 3375 | 3375 | 3375 | 1 |
| 367 | 20240215 | 123000 | 980143355 | 3370 | 3375 | 3375 | 3370 | 1112 |
| 368 | 20240215 | 122900 | 976395855 | 3370 | 3370 | 3370 | 3370 | 116 |
| 369 | 20240215 | 122800 | 976004935 | 3375 | 3375 | 3375 | 3375 | 81 |
| 370 | 20240215 | 122700 | 975731560 | 3375 | 3375 | 3375 | 3375 | 19 |
| 371 | 20240215 | 122600 | 975667435 | 3375 | 3375 | 3375 | 3375 | 69 |
| 372 | 20240215 | 122500 | 975434560 | 3375 | 3375 | 3375 | 3370 | 206 |
| 373 | 20240215 | 122400 | 974740310 | 3370 | 3370 | 3370 | 3370 | 1705 |
| 374 | 20240215 | 122300 | 968994460 | 3370 | 3370 | 3370 | 3370 | 2 |
| 375 | 20240215 | 122200 | 968987720 | 3370 | 3370 | 3370 | 3370 | 835 |
| 376 | 20240215 | 122100 | 966173770 | 3370 | 3370 | 3370 | 3370 | 8 |
| 377 | 20240215 | 122000 | 966146810 | 3365 | 3370 | 3370 | 3365 | 306 |
| 378 | 20240215 | 121900 | 965117115 | 3365 | 3370 | 3370 | 3365 | 62 |
| 379 | 20240215 | 121800 | 964908475 | 3370 | 3370 | 3370 | 3370 | 10 |
| 380 | 20240215 | 121700 | 964874775 | 3370 | 3370 | 3370 | 3370 | 10 |
| 381 | 20240215 | 121600 | 964841075 | 3370 | 3370 | 3370 | 3365 | 284 |
| 382 | 20240215 | 121500 | 963885295 | 3370 | 3370 | 3370 | 3365 | 223 |
| 383 | 20240215 | 121400 | 963134785 | 3370 | 3370 | 3370 | 3370 | 772 |
| 384 | 20240215 | 121300 | 960533145 | 3370 | 3370 | 3370 | 3370 | 44 |
| 385 | 20240215 | 121200 | 960384865 | 3370 | 3365 | 3370 | 3365 | 1292 |
| 386 | 20240215 | 121100 | 956031245 | 3370 | 3370 | 3370 | 3370 | 110 |
| 387 | 20240215 | 121000 | 955660545 | 3370 | 3370 | 3370 | 3370 | 806 |
| 388 | 20240215 | 120900 | 952944325 | 3365 | 3365 | 3365 | 3365 | 1175 |
| 389 | 20240215 | 120800 | 948990450 | 3365 | 3370 | 3370 | 3365 | 602 |
| 390 | 20240215 | 120700 | 946963710 | 3365 | 3365 | 3365 | 3365 | 3106 |
| 391 | 20240215 | 120600 | 936512020 | 3370 | 3365 | 3370 | 3365 | 676 |
| 392 | 20240215 | 120500 | 934237230 | 3365 | 3365 | 3365 | 3365 | 1893 |
| 393 | 20240215 | 120400 | 927867285 | 3365 | 3370 | 3370 | 3365 | 11440 |
| 394 | 20240215 | 120300 | 889314495 | 3370 | 3375 | 3375 | 3370 | 685 |
| 395 | 20240215 | 120200 | 887005620 | 3375 | 3375 | 3375 | 3370 | 367 |
| 396 | 20240215 | 120100 | 885767680 | 3375 | 3375 | 3380 | 3375 | 58 |
| 397 | 20240215 | 120000 | 885571925 | 3375 | 3380 | 3380 | 3375 | 11647 |
| 398 | 20240215 | 115900 | 846262540 | 3375 | 3380 | 3380 | 3375 | 307 |
| 399 | 20240215 | 115800 | 845225880 | 3380 | 3380 | 3380 | 3380 | 0 |
| 400 | 20240215 | 115700 | 845225880 | 3380 | 3380 | 3380 | 3380 | 128 |
| 401 | 20240215 | 115600 | 844793240 | 3380 | 3380 | 3380 | 3380 | 10 |
| 402 | 20240215 | 115500 | 844759440 | 3380 | 3380 | 3380 | 3380 | 5 |
| 403 | 20240215 | 115400 | 844742540 | 3380 | 3380 | 3380 | 3380 | 0 |
| 404 | 20240215 | 115300 | 844742540 | 3380 | 3380 | 3380 | 3380 | 0 |
| 405 | 20240215 | 115200 | 844742540 | 3380 | 3380 | 3380 | 3380 | 4 |
| 406 | 20240215 | 115100 | 844729020 | 3380 | 3380 | 3380 | 3380 | 0 |
| 407 | 20240215 | 115000 | 844729020 | 3380 | 3380 | 3380 | 3380 | 500 |
| 408 | 20240215 | 114900 | 843039020 | 3380 | 3375 | 3380 | 3375 | 800 |
| 409 | 20240215 | 114800 | 840337520 | 3380 | 3380 | 3380 | 3380 | 10 |
| 410 | 20240215 | 114700 | 840303720 | 3380 | 3380 | 3380 | 3380 | 11 |
| 411 | 20240215 | 114600 | 840266540 | 3375 | 3375 | 3375 | 3375 | 266 |
| 412 | 20240215 | 114500 | 839368790 | 3380 | 3380 | 3380 | 3380 | 0 |
| 413 | 20240215 | 114400 | 839368790 | 3380 | 3375 | 3380 | 3375 | 1163 |
| 414 | 20240215 | 114300 | 835438665 | 3380 | 3380 | 3380 | 3380 | 4 |
| 415 | 20240215 | 114200 | 835425145 | 3380 | 3380 | 3380 | 3380 | 0 |
| 416 | 20240215 | 114100 | 835425145 | 3380 | 3375 | 3380 | 3375 | 746 |
| 417 | 20240215 | 114000 | 832907165 | 3375 | 3375 | 3375 | 3375 | 59 |
| 418 | 20240215 | 113900 | 832708040 | 3380 | 3380 | 3380 | 3380 | 1 |
| 419 | 20240215 | 113800 | 832704660 | 3375 | 3380 | 3380 | 3375 | 604 |
| 420 | 20240215 | 113700 | 830666150 | 3385 | 3385 | 3385 | 3385 | 40 |
| 421 | 20240215 | 113600 | 830530750 | 3385 | 3385 | 3385 | 3385 | 165 |
| 422 | 20240215 | 113500 | 829972225 | 3385 | 3380 | 3385 | 3380 | 130 |
| 423 | 20240215 | 113400 | 829532200 | 3375 | 3380 | 3380 | 3375 | 53 |
| 424 | 20240215 | 113300 | 829353285 | 3385 | 3380 | 3385 | 3380 | 4 |
| 425 | 20240215 | 113200 | 829339755 | 3385 | 3380 | 3385 | 3380 | 948 |
| 426 | 20240215 | 113100 | 826135510 | 3380 | 3380 | 3380 | 3380 | 1 |
| 427 | 20240215 | 113000 | 826132130 | 3375 | 3380 | 3380 | 3375 | 116 |
| 428 | 20240215 | 112900 | 825740125 | 3380 | 3380 | 3380 | 3380 | 103 |
| 429 | 20240215 | 112800 | 825391985 | 3380 | 3375 | 3380 | 3375 | 94 |
| 430 | 20240215 | 112700 | 825074730 | 3380 | 3375 | 3380 | 3375 | 12 |
| 431 | 20240215 | 112600 | 825034220 | 3380 | 3380 | 3380 | 3380 | 2 |
| 432 | 20240215 | 112500 | 825027460 | 3375 | 3375 | 3385 | 3375 | 158 |
| 433 | 20240215 | 112400 | 824494190 | 3380 | 3385 | 3385 | 3375 | 1051 |
| 434 | 20240215 | 112300 | 820942055 | 3385 | 3385 | 3385 | 3385 | 2 |
| 435 | 20240215 | 112200 | 820935285 | 3375 | 3375 | 3375 | 3375 | 1005 |
| 436 | 20240215 | 112100 | 817543410 | 3385 | 3385 | 3385 | 3385 | 0 |
| 437 | 20240215 | 112000 | 817543410 | 3385 | 3380 | 3385 | 3380 | 147 |
| 438 | 20240215 | 111900 | 817045940 | 3380 | 3375 | 3380 | 3375 | 158 |
| 439 | 20240215 | 111800 | 816512185 | 3380 | 3375 | 3380 | 3375 | 33 |
| 440 | 20240215 | 111700 | 816400660 | 3380 | 3380 | 3380 | 3380 | 1 |
| 441 | 20240215 | 111600 | 816397280 | 3380 | 3380 | 3380 | 3380 | 18 |
| 442 | 20240215 | 111500 | 816336440 | 3375 | 3380 | 3380 | 3375 | 510 |
| 443 | 20240215 | 111400 | 814612915 | 3380 | 3380 | 3380 | 3380 | 12 |
| 444 | 20240215 | 111300 | 814572355 | 3380 | 3380 | 3380 | 3380 | 512 |
| 445 | 20240215 | 111200 | 812841795 | 3380 | 3380 | 3380 | 3380 | 0 |
| 446 | 20240215 | 111100 | 812841795 | 3380 | 3380 | 3380 | 3380 | 101 |
| 447 | 20240215 | 111000 | 812500415 | 3380 | 3380 | 3380 | 3380 | 595 |
| 448 | 20240215 | 110900 | 810489315 | 3385 | 3380 | 3385 | 3380 | 3 |
| 449 | 20240215 | 110800 | 810479165 | 3380 | 3380 | 3380 | 3380 | 70 |
| 450 | 20240215 | 110700 | 810242565 | 3380 | 3380 | 3380 | 3380 | 0 |
| 451 | 20240215 | 110600 | 810242565 | 3380 | 3385 | 3385 | 3380 | 80 |
| 452 | 20240215 | 110500 | 809972115 | 3385 | 3385 | 3385 | 3385 | 500 |
| 453 | 20240215 | 110400 | 808279615 | 3385 | 3385 | 3385 | 3385 | 0 |
| 454 | 20240215 | 110300 | 808279615 | 3385 | 3385 | 3385 | 3385 | 0 |
| 455 | 20240215 | 110200 | 808279615 | 3385 | 3385 | 3385 | 3385 | 122 |
| 456 | 20240215 | 110100 | 807866645 | 3380 | 3380 | 3385 | 3380 | 1686 |
| 457 | 20240215 | 110000 | 802167905 | 3380 | 3380 | 3380 | 3380 | 1 |
| 458 | 20240215 | 105900 | 802164525 | 3390 | 3390 | 3390 | 3390 | 0 |
| 459 | 20240215 | 105800 | 802164525 | 3390 | 3390 | 3390 | 3390 | 0 |
| 460 | 20240215 | 105700 | 802164525 | 3390 | 3390 | 3390 | 3390 | 50 |
| 461 | 20240215 | 105600 | 801995025 | 3390 | 3390 | 3390 | 3390 | 0 |
| 462 | 20240215 | 105500 | 801995025 | 3390 | 3390 | 3390 | 3390 | 0 |
| 463 | 20240215 | 105400 | 801995025 | 3390 | 3380 | 3390 | 3380 | 120 |
| 464 | 20240215 | 105300 | 801589405 | 3390 | 3390 | 3390 | 3390 | 0 |
| 465 | 20240215 | 105200 | 801589405 | 3390 | 3375 | 3390 | 3375 | 28 |
| 466 | 20240215 | 105100 | 801494890 | 3375 | 3380 | 3385 | 3375 | 243 |
| 467 | 20240215 | 105000 | 800674495 | 3390 | 3390 | 3390 | 3390 | 1 |
| 468 | 20240215 | 104900 | 800671105 | 3390 | 3380 | 3390 | 3380 | 560 |
| 469 | 20240215 | 104800 | 798775955 | 3385 | 3385 | 3385 | 3380 | 3705 |
| 470 | 20240215 | 104700 | 786249530 | 3385 | 3385 | 3385 | 3385 | 1582 |
| 471 | 20240215 | 104600 | 780894460 | 3385 | 3385 | 3385 | 3385 | 700 |
| 472 | 20240215 | 104500 | 778524960 | 3390 | 3385 | 3390 | 3385 | 85 |
| 473 | 20240215 | 104400 | 778237135 | 3385 | 3385 | 3390 | 3385 | 230 |
| 474 | 20240215 | 104300 | 777458535 | 3390 | 3390 | 3390 | 3390 | 0 |
| 475 | 20240215 | 104200 | 777458535 | 3390 | 3390 | 3390 | 3390 | 152 |
| 476 | 20240215 | 104100 | 776943255 | 3390 | 3390 | 3390 | 3390 | 12 |
| 477 | 20240215 | 104000 | 776902575 | 3385 | 3390 | 3390 | 3385 | 82 |
| 478 | 20240215 | 103900 | 776624955 | 3390 | 3385 | 3390 | 3385 | 469 |
| 479 | 20240215 | 103800 | 775036045 | 3385 | 3390 | 3390 | 3385 | 607 |
| 480 | 20240215 | 103700 | 772978320 | 3390 | 3390 | 3390 | 3390 | 1 |
| 481 | 20240215 | 103600 | 772974930 | 3385 | 3385 | 3390 | 3385 | 324 |
| 482 | 20240215 | 103500 | 771878120 | 3385 | 3385 | 3385 | 3385 | 5 |
| 483 | 20240215 | 103400 | 771861195 | 3385 | 3380 | 3385 | 3380 | 1006 |
| 484 | 20240215 | 103300 | 768460885 | 3385 | 3385 | 3385 | 3385 | 305 |
| 485 | 20240215 | 103200 | 767428460 | 3395 | 3380 | 3395 | 3380 | 67 |
| 486 | 20240215 | 103100 | 767201975 | 3380 | 3390 | 3390 | 3380 | 423 |
| 487 | 20240215 | 103000 | 765768015 | 3380 | 3380 | 3380 | 3380 | 496 |
| 488 | 20240215 | 102900 | 764091535 | 3380 | 3380 | 3380 | 3380 | 48 |
| 489 | 20240215 | 102800 | 763929295 | 3380 | 3380 | 3380 | 3380 | 6 |
| 490 | 20240215 | 102700 | 763909015 | 3380 | 3380 | 3380 | 3375 | 5840 |
| 491 | 20240215 | 102600 | 744192440 | 3380 | 3395 | 3395 | 3380 | 2379 |
| 492 | 20240215 | 102500 | 736128245 | 3385 | 3385 | 3385 | 3385 | 425 |
| 493 | 20240215 | 102400 | 734689620 | 3380 | 3380 | 3380 | 3380 | 150 |
| 494 | 20240215 | 102300 | 734182620 | 3380 | 3380 | 3380 | 3380 | 100 |
| 495 | 20240215 | 102200 | 733844620 | 3380 | 3385 | 3385 | 3380 | 2311 |
| 496 | 20240215 | 102100 | 726033385 | 3385 | 3385 | 3385 | 3385 | 0 |
| 497 | 20240215 | 102000 | 726033385 | 3385 | 3385 | 3385 | 3385 | 22 |
| 498 | 20240215 | 101900 | 725958915 | 3380 | 3385 | 3385 | 3380 | 627 |
| 499 | 20240215 | 101800 | 723838645 | 3390 | 3390 | 3390 | 3390 | 200 |
| 500 | 20240215 | 101700 | 723160645 | 3385 | 3385 | 3390 | 3380 | 102 |
| 501 | 20240215 | 101600 | 722815055 | 3390 | 3385 | 3390 | 3385 | 244 |
| 502 | 20240215 | 101500 | 721988625 | 3395 | 3385 | 3395 | 3385 | 241 |
| 503 | 20240215 | 101400 | 721172830 | 3385 | 3385 | 3395 | 3385 | 3913 |
| 504 | 20240215 | 101300 | 707912725 | 3385 | 3385 | 3385 | 3385 | 510 |
| 505 | 20240215 | 101200 | 706186375 | 3395 | 3395 | 3395 | 3395 | 116 |
| 506 | 20240215 | 101100 | 705792555 | 3385 | 3385 | 3385 | 3385 | 2451 |
| 507 | 20240215 | 101000 | 697495920 | 3385 | 3385 | 3385 | 3385 | 28 |
| 508 | 20240215 | 100900 | 697401140 | 3385 | 3390 | 3390 | 3380 | 10604 |
| 509 | 20240215 | 100800 | 661506720 | 3390 | 3395 | 3395 | 3390 | 800 |
| 510 | 20240215 | 100700 | 658794715 | 3390 | 3390 | 3390 | 3390 | 605 |
| 511 | 20240215 | 100600 | 656743765 | 3390 | 3390 | 3390 | 3390 | 200 |
| 512 | 20240215 | 100500 | 656065765 | 3395 | 3395 | 3395 | 3395 | 1 |
| 513 | 20240215 | 100400 | 656062370 | 3390 | 3390 | 3390 | 3390 | 1195 |
| 514 | 20240215 | 100300 | 652011320 | 3390 | 3390 | 3390 | 3390 | 330 |
| 515 | 20240215 | 100200 | 650892620 | 3395 | 3395 | 3395 | 3395 | 0 |
| 516 | 20240215 | 100100 | 650892620 | 3395 | 3395 | 3395 | 3390 | 113 |
| 517 | 20240215 | 100000 | 650509020 | 3395 | 3395 | 3395 | 3390 | 230 |
| 518 | 20240215 | 095900 | 649728290 | 3395 | 3395 | 3395 | 3390 | 103 |
| 519 | 20240215 | 095800 | 649379105 | 3390 | 3390 | 3390 | 3390 | 2360 |
| 520 | 20240215 | 095700 | 641378705 | 3395 | 3395 | 3395 | 3395 | 5 |
| 521 | 20240215 | 095600 | 641361730 | 3395 | 3395 | 3395 | 3395 | 60 |
| 522 | 20240215 | 095500 | 641158030 | 3395 | 3385 | 3395 | 3385 | 2713 |
| 523 | 20240215 | 095400 | 631960995 | 3390 | 3385 | 3390 | 3385 | 571 |
| 524 | 20240215 | 095300 | 630028155 | 3385 | 3385 | 3390 | 3385 | 1498 |
| 525 | 20240215 | 095200 | 624957420 | 3390 | 3390 | 3390 | 3390 | 211 |
| 526 | 20240215 | 095100 | 624242130 | 3385 | 3385 | 3385 | 3385 | 1040 |
| 527 | 20240215 | 095000 | 620721730 | 3390 | 3385 | 3390 | 3385 | 101 |
| 528 | 20240215 | 094900 | 620379840 | 3385 | 3385 | 3390 | 3385 | 24 |
| 529 | 20240215 | 094800 | 620298580 | 3385 | 3385 | 3390 | 3385 | 2015 |
| 530 | 20240215 | 094700 | 613477655 | 3390 | 3390 | 3390 | 3390 | 5 |
| 531 | 20240215 | 094600 | 613460705 | 3390 | 3390 | 3390 | 3390 | 89 |
| 532 | 20240215 | 094500 | 613158995 | 3395 | 3390 | 3395 | 3385 | 311 |
| 533 | 20240215 | 094400 | 612105700 | 3390 | 3395 | 3395 | 3390 | 22 |
| 534 | 20240215 | 094300 | 612031020 | 3390 | 3385 | 3400 | 3380 | 15296 |
| 535 | 20240215 | 094200 | 560134785 | 3380 | 3385 | 3385 | 3380 | 145 |
| 536 | 20240215 | 094100 | 559644610 | 3385 | 3380 | 3385 | 3380 | 3 |
| 537 | 20240215 | 094000 | 559634465 | 3385 | 3385 | 3385 | 3375 | 2015 |
| 538 | 20240215 | 093900 | 552833690 | 3385 | 3380 | 3385 | 3375 | 338 |
| 539 | 20240215 | 093800 | 551691770 | 3385 | 3385 | 3385 | 3375 | 2095 |
| 540 | 20240215 | 093700 | 544611250 | 3380 | 3385 | 3385 | 3380 | 310 |
| 541 | 20240215 | 093600 | 543563360 | 3385 | 3385 | 3390 | 3385 | 121 |
| 542 | 20240215 | 093500 | 543153770 | 3390 | 3380 | 3390 | 3380 | 1892 |
| 543 | 20240215 | 093400 | 536758760 | 3385 | 3385 | 3385 | 3385 | 1312 |
| 544 | 20240215 | 093300 | 532317640 | 3385 | 3390 | 3390 | 3385 | 51 |
| 545 | 20240215 | 093200 | 532144910 | 3390 | 3390 | 3395 | 3375 | 3026 |
| 546 | 20240215 | 093100 | 521921860 | 3385 | 3380 | 3385 | 3375 | 3572 |
| 547 | 20240215 | 093000 | 509843290 | 3375 | 3380 | 3385 | 3375 | 1556 |
| 548 | 20240215 | 092900 | 504586005 | 3375 | 3370 | 3375 | 3370 | 16441 |
| 549 | 20240215 | 092800 | 449098865 | 3375 | 3370 | 3375 | 3370 | 6166 |
| 550 | 20240215 | 092700 | 428319400 | 3375 | 3375 | 3375 | 3370 | 2110 |
| 551 | 20240215 | 092600 | 421198475 | 3375 | 3380 | 3380 | 3375 | 1111 |
| 552 | 20240215 | 092500 | 417448470 | 3380 | 3380 | 3385 | 3375 | 4603 |
| 553 | 20240215 | 092400 | 401908905 | 3380 | 3380 | 3380 | 3375 | 2324 |
| 554 | 20240215 | 092300 | 394053915 | 3380 | 3380 | 3380 | 3370 | 15423 |
| 555 | 20240215 | 092200 | 341974055 | 3380 | 3385 | 3385 | 3380 | 21402 |
| 556 | 20240215 | 092100 | 269600890 | 3385 | 3385 | 3395 | 3385 | 3483 |
| 557 | 20240215 | 092000 | 257810915 | 3385 | 3395 | 3395 | 3385 | 2597 |
| 558 | 20240215 | 091900 | 249019560 | 3390 | 3390 | 3395 | 3390 | 2362 |
| 559 | 20240215 | 091800 | 241011080 | 3385 | 3400 | 3400 | 3385 | 3990 |
| 560 | 20240215 | 091700 | 227484165 | 3395 | 3395 | 3400 | 3390 | 1612 |
| 561 | 20240215 | 091600 | 222014405 | 3395 | 3395 | 3400 | 3390 | 3310 |
| 562 | 20240215 | 091500 | 210776925 | 3395 | 3395 | 3395 | 3390 | 2465 |
| 563 | 20240215 | 091400 | 202415900 | 3395 | 3390 | 3395 | 3390 | 1493 |
| 564 | 20240215 | 091300 | 197351205 | 3390 | 3390 | 3390 | 3385 | 1518 |
| 565 | 20240215 | 091200 | 192207760 | 3390 | 3390 | 3390 | 3390 | 152 |
| 566 | 20240215 | 091100 | 191692480 | 3385 | 3390 | 3390 | 3385 | 597 |
| 567 | 20240215 | 091000 | 189671620 | 3385 | 3385 | 3385 | 3385 | 2091 |
| 568 | 20240215 | 090900 | 182593585 | 3385 | 3385 | 3385 | 3380 | 1372 |
| 569 | 20240215 | 090800 | 177952180 | 3380 | 3380 | 3380 | 3380 | 1309 |
| 570 | 20240215 | 090700 | 173527760 | 3380 | 3385 | 3385 | 3375 | 4559 |
| 571 | 20240215 | 090600 | 158125605 | 3380 | 3380 | 3380 | 3375 | 5032 |
| 572 | 20240215 | 090500 | 141138150 | 3380 | 3390 | 3390 | 3380 | 9746 |
| 573 | 20240215 | 090400 | 108166945 | 3390 | 3400 | 3400 | 3390 | 3632 |
| 574 | 20240215 | 090300 | 95848375 | 3395 | 3395 | 3400 | 3395 | 2240 |
| 575 | 20240215 | 090200 | 88243375 | 3400 | 3390 | 3405 | 3385 | 1553 |
| 576 | 20240215 | 090100 | 82977015 | 3405 | 3390 | 3405 | 3390 | 580 |
| 577 | 20240215 | 090000 | 81008775 | 3390 | 3410 | 3410 | 3390 | 23812 |