29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 185600 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 3747 |
| 3 | 20240213 | 185500 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 4 | 20240213 | 185400 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 5 | 20240213 | 185300 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 6 | 20240213 | 185200 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 7 | 20240213 | 185100 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 8 | 20240213 | 185000 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 9 | 20240213 | 184900 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 10 | 20240213 | 184800 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 11 | 20240213 | 184700 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 12 | 20240213 | 184600 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 13 | 20240213 | 184500 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 14 | 20240213 | 184400 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 15 | 20240213 | 184300 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 16 | 20240213 | 184200 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 17 | 20240213 | 184100 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 18 | 20240213 | 184000 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 19 | 20240213 | 183900 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 20 | 20240213 | 183800 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 21 | 20240213 | 183700 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 22 | 20240213 | 183600 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 23 | 20240213 | 183500 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 24 | 20240213 | 183400 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 25 | 20240213 | 183300 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 26 | 20240213 | 183200 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 27 | 20240213 | 183100 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 28 | 20240213 | 183000 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 29 | 20240213 | 182900 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 30 | 20240213 | 182800 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 31 | 20240213 | 182700 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 32 | 20240213 | 182600 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 3747 |
| 33 | 20240213 | 182500 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 34 | 20240213 | 182400 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 35 | 20240213 | 182300 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 36 | 20240213 | 182200 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 37 | 20240213 | 182100 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 38 | 20240213 | 182000 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 39 | 20240213 | 181900 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 40 | 20240213 | 181800 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 41 | 20240213 | 181700 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 42 | 20240213 | 181600 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 43 | 20240213 | 181500 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 44 | 20240213 | 181400 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 45 | 20240213 | 181300 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 46 | 20240213 | 181200 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 47 | 20240213 | 181100 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 48 | 20240213 | 181000 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 49 | 20240213 | 180900 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 50 | 20240213 | 180800 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 51 | 20240213 | 180700 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 52 | 20240213 | 180600 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 53 | 20240213 | 180500 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 54 | 20240213 | 180400 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 55 | 20240213 | 180300 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 56 | 20240213 | 180200 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 57 | 20240213 | 180100 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 58 | 20240213 | 180000 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 59 | 20240213 | 175900 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 60 | 20240213 | 175800 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 61 | 20240213 | 175700 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 62 | 20240213 | 175600 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 3747 |
| 63 | 20240213 | 175500 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 64 | 20240213 | 175400 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 65 | 20240213 | 175300 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 66 | 20240213 | 175200 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 67 | 20240213 | 175100 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 68 | 20240213 | 175000 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 69 | 20240213 | 174900 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 70 | 20240213 | 174800 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 71 | 20240213 | 174700 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 72 | 20240213 | 174600 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 73 | 20240213 | 174500 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 74 | 20240213 | 174400 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 75 | 20240213 | 174300 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 76 | 20240213 | 174200 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 77 | 20240213 | 174100 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 78 | 20240213 | 174000 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 79 | 20240213 | 173900 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 80 | 20240213 | 173800 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 81 | 20240213 | 173700 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 82 | 20240213 | 173600 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 83 | 20240213 | 173500 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 84 | 20240213 | 173400 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 85 | 20240213 | 173300 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 86 | 20240213 | 173200 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 87 | 20240213 | 173100 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 88 | 20240213 | 173000 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 89 | 20240213 | 172900 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 90 | 20240213 | 172800 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 91 | 20240213 | 172700 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 92 | 20240213 | 172600 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 3747 |
| 93 | 20240213 | 172500 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 94 | 20240213 | 172400 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 95 | 20240213 | 172300 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 96 | 20240213 | 172200 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 97 | 20240213 | 172100 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 98 | 20240213 | 172000 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 99 | 20240213 | 171900 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 100 | 20240213 | 171800 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 101 | 20240213 | 171700 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 102 | 20240213 | 171600 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 103 | 20240213 | 171500 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 104 | 20240213 | 171400 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 105 | 20240213 | 171300 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 106 | 20240213 | 171200 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 107 | 20240213 | 171100 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 108 | 20240213 | 171000 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 109 | 20240213 | 170900 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 110 | 20240213 | 170800 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 111 | 20240213 | 170700 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 112 | 20240213 | 170600 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 113 | 20240213 | 170500 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 114 | 20240213 | 170400 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 115 | 20240213 | 170300 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 116 | 20240213 | 170200 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 117 | 20240213 | 170100 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 118 | 20240213 | 170000 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 119 | 20240213 | 165900 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 120 | 20240213 | 165800 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 121 | 20240213 | 165700 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 122 | 20240213 | 165600 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 3747 |
| 123 | 20240213 | 165500 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 124 | 20240213 | 165400 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 125 | 20240213 | 165300 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 126 | 20240213 | 165200 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 127 | 20240213 | 165100 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 128 | 20240213 | 165000 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 129 | 20240213 | 164900 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 130 | 20240213 | 164800 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 131 | 20240213 | 164700 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 132 | 20240213 | 164600 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 133 | 20240213 | 164500 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 134 | 20240213 | 164400 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 135 | 20240213 | 164300 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 136 | 20240213 | 164200 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 137 | 20240213 | 164100 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 138 | 20240213 | 164000 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 139 | 20240213 | 163900 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 140 | 20240213 | 163800 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 141 | 20240213 | 163700 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 142 | 20240213 | 163600 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 143 | 20240213 | 163500 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 144 | 20240213 | 163400 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 145 | 20240213 | 163300 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 146 | 20240213 | 163200 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 147 | 20240213 | 163100 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 148 | 20240213 | 163000 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 149 | 20240213 | 162900 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 150 | 20240213 | 162800 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 151 | 20240213 | 162700 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 152 | 20240213 | 162600 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 3747 |
| 153 | 20240213 | 162500 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 154 | 20240213 | 162400 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 155 | 20240213 | 162300 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 156 | 20240213 | 162200 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 157 | 20240213 | 162100 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 158 | 20240213 | 162000 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 159 | 20240213 | 161900 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 160 | 20240213 | 161800 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 161 | 20240213 | 161700 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 162 | 20240213 | 161600 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 163 | 20240213 | 161500 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 164 | 20240213 | 161400 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 165 | 20240213 | 161300 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 166 | 20240213 | 161200 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 167 | 20240213 | 161100 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 168 | 20240213 | 161000 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 169 | 20240213 | 160900 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 170 | 20240213 | 160800 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 171 | 20240213 | 160700 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 172 | 20240213 | 160600 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 173 | 20240213 | 160500 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 174 | 20240213 | 160400 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 175 | 20240213 | 160300 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 176 | 20240213 | 160200 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 177 | 20240213 | 160100 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 178 | 20240213 | 160000 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 179 | 20240213 | 155900 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 180 | 20240213 | 155800 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 181 | 20240213 | 155700 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 182 | 20240213 | 155600 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 3747 |
| 183 | 20240213 | 155500 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 184 | 20240213 | 155400 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 185 | 20240213 | 155300 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 186 | 20240213 | 155200 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 187 | 20240213 | 155100 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 188 | 20240213 | 155000 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 189 | 20240213 | 154900 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 190 | 20240213 | 154800 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 191 | 20240213 | 154700 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 192 | 20240213 | 154600 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 193 | 20240213 | 154500 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 194 | 20240213 | 154400 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 195 | 20240213 | 154300 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 196 | 20240213 | 154200 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 197 | 20240213 | 154100 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 198 | 20240213 | 154000 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 199 | 20240213 | 153900 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 200 | 20240213 | 153800 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 201 | 20240213 | 153700 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 202 | 20240213 | 153600 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 203 | 20240213 | 153500 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 204 | 20240213 | 153400 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 205 | 20240213 | 153300 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 206 | 20240213 | 153200 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 207 | 20240213 | 153100 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 208 | 20240213 | 153000 | 1714995870 | 6390 | 6390 | 6390 | 6390 | 3747 |
| 209 | 20240213 | 152900 | 1691052540 | 6360 | 6360 | 6360 | 6360 | 0 |
| 210 | 20240213 | 152800 | 1691052540 | 6360 | 6360 | 6360 | 6360 | 0 |
| 211 | 20240213 | 152700 | 1691052540 | 6360 | 6360 | 6360 | 6360 | 0 |
| 212 | 20240213 | 152600 | 1691052540 | 6360 | 6360 | 6360 | 6360 | 0 |
| 213 | 20240213 | 152500 | 1691052540 | 6360 | 6360 | 6360 | 6360 | 0 |
| 214 | 20240213 | 152400 | 1691052540 | 6360 | 6360 | 6360 | 6360 | 0 |
| 215 | 20240213 | 152300 | 1691052540 | 6360 | 6360 | 6360 | 6360 | 0 |
| 216 | 20240213 | 152200 | 1691052540 | 6360 | 6360 | 6360 | 6360 | 0 |
| 217 | 20240213 | 152100 | 1691052540 | 6360 | 6360 | 6360 | 6360 | 0 |
| 218 | 20240213 | 152000 | 1691052540 | 6360 | 6360 | 6360 | 6360 | 0 |
| 219 | 20240213 | 151900 | 1691052540 | 6360 | 6370 | 6370 | 6360 | 1903 |
| 220 | 20240213 | 151800 | 1678948310 | 6370 | 6360 | 6370 | 6360 | 47 |
| 221 | 20240213 | 151700 | 1678649370 | 6360 | 6380 | 6380 | 6360 | 609 |
| 222 | 20240213 | 151600 | 1674770040 | 6380 | 6380 | 6390 | 6370 | 789 |
| 223 | 20240213 | 151500 | 1669730580 | 6380 | 6360 | 6380 | 6360 | 584 |
| 224 | 20240213 | 151400 | 1666007610 | 6370 | 6370 | 6370 | 6370 | 100 |
| 225 | 20240213 | 151300 | 1665370610 | 6370 | 6370 | 6370 | 6370 | 230 |
| 226 | 20240213 | 151200 | 1663905510 | 6360 | 6360 | 6360 | 6360 | 338 |
| 227 | 20240213 | 151100 | 1661755830 | 6350 | 6340 | 6350 | 6340 | 536 |
| 228 | 20240213 | 151000 | 1658352380 | 6350 | 6340 | 6350 | 6340 | 7 |
| 229 | 20240213 | 150900 | 1658307990 | 6350 | 6330 | 6350 | 6330 | 30 |
| 230 | 20240213 | 150800 | 1658117590 | 6350 | 6350 | 6350 | 6340 | 40 |
| 231 | 20240213 | 150700 | 1657863970 | 6350 | 6340 | 6350 | 6340 | 39 |
| 232 | 20240213 | 150600 | 1657616700 | 6350 | 6330 | 6350 | 6330 | 749 |
| 233 | 20240213 | 150500 | 1652874960 | 6330 | 6350 | 6350 | 6330 | 346 |
| 234 | 20240213 | 150400 | 1650681830 | 6340 | 6350 | 6350 | 6340 | 12 |
| 235 | 20240213 | 150300 | 1650605730 | 6350 | 6350 | 6350 | 6350 | 1 |
| 236 | 20240213 | 150200 | 1650599380 | 6350 | 6330 | 6350 | 6330 | 1187 |
| 237 | 20240213 | 150100 | 1643085560 | 6330 | 6340 | 6350 | 6330 | 1931 |
| 238 | 20240213 | 150000 | 1630861010 | 6350 | 6350 | 6350 | 6350 | 31 |
| 239 | 20240213 | 145900 | 1630664160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 240 | 20240213 | 145800 | 1630664160 | 6350 | 6350 | 6350 | 6350 | 2 |
| 241 | 20240213 | 145700 | 1630651460 | 6350 | 6350 | 6350 | 6350 | 32 |
| 242 | 20240213 | 145600 | 1630448260 | 6360 | 6360 | 6360 | 6360 | 4 |
| 243 | 20240213 | 145500 | 1630422820 | 6360 | 6360 | 6360 | 6360 | 1 |
| 244 | 20240213 | 145400 | 1630416460 | 6360 | 6350 | 6380 | 6340 | 61 |
| 245 | 20240213 | 145300 | 1630028930 | 6360 | 6360 | 6360 | 6340 | 909 |
| 246 | 20240213 | 145200 | 1624248080 | 6380 | 6350 | 6380 | 6350 | 147 |
| 247 | 20240213 | 145100 | 1623313260 | 6360 | 6360 | 6360 | 6360 | 13 |
| 248 | 20240213 | 145000 | 1623230580 | 6390 | 6390 | 6390 | 6390 | 0 |
| 249 | 20240213 | 144900 | 1623230580 | 6390 | 6390 | 6390 | 6390 | 0 |
| 250 | 20240213 | 144800 | 1623230580 | 6390 | 6390 | 6390 | 6390 | 0 |
| 251 | 20240213 | 144700 | 1623230580 | 6390 | 6360 | 6400 | 6350 | 7051 |
| 252 | 20240213 | 144600 | 1578198000 | 6370 | 6370 | 6370 | 6370 | 0 |
| 253 | 20240213 | 144500 | 1578198000 | 6370 | 6340 | 6370 | 6330 | 1439 |
| 254 | 20240213 | 144400 | 1569080960 | 6340 | 6350 | 6360 | 6340 | 1096 |
| 255 | 20240213 | 144300 | 1562126760 | 6350 | 6360 | 6360 | 6350 | 792 |
| 256 | 20240213 | 144200 | 1557097540 | 6360 | 6370 | 6370 | 6350 | 172 |
| 257 | 20240213 | 144100 | 1556002240 | 6370 | 6360 | 6370 | 6360 | 13 |
| 258 | 20240213 | 144000 | 1555919550 | 6370 | 6360 | 6370 | 6360 | 8 |
| 259 | 20240213 | 143900 | 1555868660 | 6360 | 6370 | 6370 | 6360 | 2 |
| 260 | 20240213 | 143800 | 1555855930 | 6350 | 6370 | 6370 | 6350 | 414 |
| 261 | 20240213 | 143700 | 1553223040 | 6360 | 6370 | 6370 | 6360 | 310 |
| 262 | 20240213 | 143600 | 1551251340 | 6370 | 6360 | 6370 | 6360 | 415 |
| 263 | 20240213 | 143500 | 1548611590 | 6370 | 6370 | 6370 | 6370 | 50 |
| 264 | 20240213 | 143400 | 1548293090 | 6370 | 6360 | 6370 | 6360 | 7 |
| 265 | 20240213 | 143300 | 1548248510 | 6360 | 6370 | 6380 | 6360 | 580 |
| 266 | 20240213 | 143200 | 1544554560 | 6350 | 6350 | 6350 | 6350 | 3 |
| 267 | 20240213 | 143100 | 1544535510 | 6350 | 6360 | 6360 | 6350 | 358 |
| 268 | 20240213 | 143000 | 1542262150 | 6370 | 6370 | 6370 | 6370 | 200 |
| 269 | 20240213 | 142900 | 1540988150 | 6340 | 6370 | 6370 | 6340 | 4165 |
| 270 | 20240213 | 142800 | 1514515020 | 6380 | 6390 | 6390 | 6380 | 280 |
| 271 | 20240213 | 142700 | 1512727120 | 6390 | 6390 | 6390 | 6390 | 0 |
| 272 | 20240213 | 142600 | 1512727120 | 6390 | 6390 | 6390 | 6390 | 1 |
| 273 | 20240213 | 142500 | 1512720730 | 6380 | 6380 | 6390 | 6380 | 31 |
| 274 | 20240213 | 142400 | 1512522890 | 6380 | 6380 | 6380 | 6380 | 10 |
| 275 | 20240213 | 142300 | 1512459090 | 6380 | 6380 | 6380 | 6380 | 160 |
| 276 | 20240213 | 142200 | 1511438290 | 6380 | 6380 | 6390 | 6380 | 5 |
| 277 | 20240213 | 142100 | 1511406380 | 6380 | 6380 | 6380 | 6380 | 273 |
| 278 | 20240213 | 142000 | 1509664640 | 6380 | 6380 | 6380 | 6380 | 449 |
| 279 | 20240213 | 141900 | 1506800020 | 6390 | 6390 | 6390 | 6390 | 6 |
| 280 | 20240213 | 141800 | 1506761680 | 6390 | 6390 | 6390 | 6390 | 0 |
| 281 | 20240213 | 141700 | 1506761680 | 6390 | 6380 | 6390 | 6380 | 114 |
| 282 | 20240213 | 141600 | 1506034330 | 6380 | 6380 | 6380 | 6380 | 0 |
| 283 | 20240213 | 141500 | 1506034330 | 6380 | 6380 | 6380 | 6380 | 0 |
| 284 | 20240213 | 141400 | 1506034330 | 6380 | 6370 | 6380 | 6370 | 315 |
| 285 | 20240213 | 141300 | 1504027770 | 6380 | 6370 | 6380 | 6370 | 157 |
| 286 | 20240213 | 141200 | 1503027670 | 6390 | 6390 | 6390 | 6390 | 1 |
| 287 | 20240213 | 141100 | 1503021280 | 6380 | 6370 | 6380 | 6370 | 573 |
| 288 | 20240213 | 141000 | 1499366550 | 6370 | 6370 | 6370 | 6370 | 101 |
| 289 | 20240213 | 140900 | 1498723180 | 6380 | 6370 | 6380 | 6370 | 17 |
| 290 | 20240213 | 140800 | 1498614880 | 6390 | 6380 | 6390 | 6380 | 412 |
| 291 | 20240213 | 140700 | 1495986240 | 6380 | 6380 | 6380 | 6380 | 7 |
| 292 | 20240213 | 140600 | 1495941580 | 6380 | 6380 | 6380 | 6380 | 100 |
| 293 | 20240213 | 140500 | 1495303580 | 6390 | 6390 | 6390 | 6390 | 4 |
| 294 | 20240213 | 140400 | 1495278020 | 6390 | 6380 | 6390 | 6380 | 62 |
| 295 | 20240213 | 140300 | 1494882440 | 6380 | 6380 | 6380 | 6380 | 611 |
| 296 | 20240213 | 140200 | 1490984260 | 6390 | 6390 | 6390 | 6390 | 3 |
| 297 | 20240213 | 140100 | 1490965090 | 6370 | 6370 | 6370 | 6370 | 0 |
| 298 | 20240213 | 140000 | 1490965090 | 6370 | 6390 | 6390 | 6360 | 280 |
| 299 | 20240213 | 135900 | 1489183090 | 6370 | 6380 | 6380 | 6370 | 150 |
| 300 | 20240213 | 135800 | 1488227550 | 6380 | 6380 | 6380 | 6380 | 65 |
| 301 | 20240213 | 135700 | 1487812850 | 6380 | 6380 | 6380 | 6380 | 2 |
| 302 | 20240213 | 135600 | 1487800090 | 6370 | 6390 | 6390 | 6370 | 25 |
| 303 | 20240213 | 135500 | 1487640460 | 6400 | 6400 | 6400 | 6400 | 80 |
| 304 | 20240213 | 135400 | 1487128460 | 6400 | 6400 | 6400 | 6390 | 32 |
| 305 | 20240213 | 135300 | 1486923830 | 6390 | 6390 | 6390 | 6380 | 170 |
| 306 | 20240213 | 135200 | 1485838550 | 6380 | 6380 | 6380 | 6370 | 416 |
| 307 | 20240213 | 135100 | 1483184560 | 6380 | 6360 | 6380 | 6360 | 474 |
| 308 | 20240213 | 135000 | 1480161840 | 6370 | 6370 | 6380 | 6370 | 214 |
| 309 | 20240213 | 134900 | 1478797750 | 6370 | 6370 | 6370 | 6370 | 10 |
| 310 | 20240213 | 134800 | 1478734050 | 6370 | 6370 | 6370 | 6370 | 30 |
| 311 | 20240213 | 134700 | 1478542950 | 6390 | 6400 | 6400 | 6370 | 365 |
| 312 | 20240213 | 134600 | 1476212580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 313 | 20240213 | 134500 | 1476212580 | 6400 | 6400 | 6400 | 6400 | 1 |
| 314 | 20240213 | 134400 | 1476206180 | 6400 | 6400 | 6400 | 6400 | 0 |
| 315 | 20240213 | 134300 | 1476206180 | 6400 | 6400 | 6400 | 6400 | 6 |
| 316 | 20240213 | 134200 | 1476167780 | 6400 | 6400 | 6400 | 6400 | 1481 |
| 317 | 20240213 | 134100 | 1466689380 | 6400 | 6410 | 6410 | 6400 | 792 |
| 318 | 20240213 | 134000 | 1461620160 | 6410 | 6400 | 6410 | 6400 | 6 |
| 319 | 20240213 | 133900 | 1461581740 | 6410 | 6410 | 6410 | 6410 | 158 |
| 320 | 20240213 | 133800 | 1460568960 | 6400 | 6400 | 6400 | 6400 | 550 |
| 321 | 20240213 | 133700 | 1457048960 | 6410 | 6410 | 6410 | 6400 | 230 |
| 322 | 20240213 | 133600 | 1455576860 | 6390 | 6410 | 6410 | 6390 | 714 |
| 323 | 20240213 | 133500 | 1451009760 | 6400 | 6400 | 6400 | 6400 | 165 |
| 324 | 20240213 | 133400 | 1449953760 | 6410 | 6410 | 6410 | 6410 | 0 |
| 325 | 20240213 | 133300 | 1449953760 | 6410 | 6410 | 6410 | 6410 | 520 |
| 326 | 20240213 | 133200 | 1446620560 | 6390 | 6390 | 6390 | 6390 | 156 |
| 327 | 20240213 | 133100 | 1445623720 | 6390 | 6390 | 6390 | 6390 | 339 |
| 328 | 20240213 | 133000 | 1443457510 | 6390 | 6400 | 6400 | 6390 | 22 |
| 329 | 20240213 | 132900 | 1443316910 | 6410 | 6390 | 6410 | 6380 | 81 |
| 330 | 20240213 | 132800 | 1442799860 | 6380 | 6400 | 6400 | 6380 | 1372 |
| 331 | 20240213 | 132700 | 1434034800 | 6410 | 6410 | 6410 | 6400 | 1542 |
| 332 | 20240213 | 132600 | 1424162050 | 6420 | 6420 | 6420 | 6420 | 0 |
| 333 | 20240213 | 132500 | 1424162050 | 6420 | 6420 | 6420 | 6410 | 159 |
| 334 | 20240213 | 132400 | 1423142800 | 6410 | 6410 | 6430 | 6410 | 1941 |
| 335 | 20240213 | 132300 | 1410686170 | 6410 | 6410 | 6420 | 6410 | 80 |
| 336 | 20240213 | 132200 | 1410173350 | 6420 | 6410 | 6420 | 6410 | 570 |
| 337 | 20240213 | 132100 | 1406514110 | 6420 | 6420 | 6420 | 6410 | 1121 |
| 338 | 20240213 | 132000 | 1399317790 | 6420 | 6420 | 6420 | 6410 | 388 |
| 339 | 20240213 | 131900 | 1396828820 | 6410 | 6420 | 6420 | 6410 | 2166 |
| 340 | 20240213 | 131800 | 1382928100 | 6420 | 6420 | 6430 | 6420 | 4618 |
| 341 | 20240213 | 131700 | 1353245750 | 6420 | 6390 | 6430 | 6390 | 8055 |
| 342 | 20240213 | 131600 | 1301647310 | 6390 | 6400 | 6400 | 6390 | 100 |
| 343 | 20240213 | 131500 | 1301008100 | 6400 | 6400 | 6400 | 6390 | 86 |
| 344 | 20240213 | 131400 | 1300457710 | 6390 | 6390 | 6390 | 6390 | 339 |
| 345 | 20240213 | 131300 | 1298291500 | 6400 | 6390 | 6400 | 6390 | 772 |
| 346 | 20240213 | 131200 | 1293356790 | 6390 | 6400 | 6400 | 6390 | 760 |
| 347 | 20240213 | 131100 | 1288500350 | 6390 | 6390 | 6400 | 6390 | 327 |
| 348 | 20240213 | 131000 | 1286408860 | 6390 | 6400 | 6400 | 6390 | 1763 |
| 349 | 20240213 | 130900 | 1275125960 | 6400 | 6400 | 6400 | 6400 | 100 |
| 350 | 20240213 | 130800 | 1274485960 | 6400 | 6400 | 6400 | 6390 | 2006 |
| 351 | 20240213 | 130700 | 1261647620 | 6400 | 6400 | 6400 | 6390 | 95 |
| 352 | 20240213 | 130600 | 1261040530 | 6400 | 6400 | 6400 | 6390 | 1538 |
| 353 | 20240213 | 130500 | 1251202330 | 6400 | 6390 | 6400 | 6390 | 3 |
| 354 | 20240213 | 130400 | 1251183140 | 6390 | 6390 | 6400 | 6380 | 1617 |
| 355 | 20240213 | 130300 | 1240850560 | 6380 | 6380 | 6390 | 6380 | 3313 |
| 356 | 20240213 | 130200 | 1219683500 | 6380 | 6360 | 6380 | 6360 | 2336 |
| 357 | 20240213 | 130100 | 1204789550 | 6360 | 6360 | 6360 | 6360 | 36 |
| 358 | 20240213 | 130000 | 1204560590 | 6360 | 6360 | 6360 | 6360 | 6 |
| 359 | 20240213 | 125900 | 1204522430 | 6360 | 6370 | 6370 | 6360 | 270 |
| 360 | 20240213 | 125800 | 1202803050 | 6350 | 6350 | 6350 | 6350 | 200 |
| 361 | 20240213 | 125700 | 1201533050 | 6350 | 6350 | 6350 | 6350 | 100 |
| 362 | 20240213 | 125600 | 1200898050 | 6370 | 6370 | 6370 | 6370 | 0 |
| 363 | 20240213 | 125500 | 1200898050 | 6370 | 6360 | 6370 | 6350 | 391 |
| 364 | 20240213 | 125400 | 1198411100 | 6360 | 6360 | 6360 | 6360 | 74 |
| 365 | 20240213 | 125300 | 1197940460 | 6360 | 6380 | 6380 | 6360 | 755 |
| 366 | 20240213 | 125200 | 1193135540 | 6370 | 6370 | 6370 | 6370 | 0 |
| 367 | 20240213 | 125100 | 1193135540 | 6370 | 6370 | 6370 | 6370 | 7 |
| 368 | 20240213 | 125000 | 1193090950 | 6370 | 6370 | 6370 | 6370 | 30 |
| 369 | 20240213 | 124900 | 1192899850 | 6380 | 6380 | 6380 | 6380 | 2 |
| 370 | 20240213 | 124800 | 1192887090 | 6370 | 6370 | 6380 | 6370 | 177 |
| 371 | 20240213 | 124700 | 1191759590 | 6380 | 6370 | 6380 | 6370 | 10 |
| 372 | 20240213 | 124600 | 1191695870 | 6370 | 6370 | 6370 | 6370 | 12 |
| 373 | 20240213 | 124500 | 1191619430 | 6380 | 6380 | 6380 | 6380 | 0 |
| 374 | 20240213 | 124400 | 1191619430 | 6380 | 6380 | 6380 | 6380 | 428 |
| 375 | 20240213 | 124300 | 1188888790 | 6380 | 6380 | 6380 | 6380 | 21 |
| 376 | 20240213 | 124200 | 1188754810 | 6380 | 6380 | 6380 | 6380 | 0 |
| 377 | 20240213 | 124100 | 1188754810 | 6380 | 6370 | 6380 | 6370 | 463 |
| 378 | 20240213 | 124000 | 1185805250 | 6380 | 6380 | 6380 | 6380 | 188 |
| 379 | 20240213 | 123900 | 1184605810 | 6390 | 6380 | 6390 | 6380 | 169 |
| 380 | 20240213 | 123800 | 1183527410 | 6380 | 6380 | 6390 | 6380 | 1074 |
| 381 | 20240213 | 123700 | 1176675280 | 6370 | 6370 | 6370 | 6370 | 117 |
| 382 | 20240213 | 123600 | 1175929990 | 6370 | 6370 | 6370 | 6370 | 50 |
| 383 | 20240213 | 123500 | 1175611490 | 6370 | 6370 | 6370 | 6370 | 5 |
| 384 | 20240213 | 123400 | 1175579640 | 6370 | 6370 | 6370 | 6370 | 160 |
| 385 | 20240213 | 123300 | 1174560440 | 6370 | 6370 | 6370 | 6370 | 208 |
| 386 | 20240213 | 123200 | 1173235480 | 6370 | 6370 | 6370 | 6370 | 63 |
| 387 | 20240213 | 123100 | 1172834170 | 6380 | 6380 | 6390 | 6380 | 349 |
| 388 | 20240213 | 123000 | 1170607520 | 6380 | 6380 | 6380 | 6380 | 260 |
| 389 | 20240213 | 122900 | 1168948720 | 6380 | 6390 | 6390 | 6380 | 323 |
| 390 | 20240213 | 122800 | 1166886980 | 6390 | 6380 | 6390 | 6380 | 3 |
| 391 | 20240213 | 122700 | 1166867830 | 6390 | 6390 | 6390 | 6390 | 0 |
| 392 | 20240213 | 122600 | 1166867830 | 6390 | 6390 | 6390 | 6390 | 0 |
| 393 | 20240213 | 122500 | 1166867830 | 6390 | 6390 | 6390 | 6390 | 292 |
| 394 | 20240213 | 122400 | 1165001950 | 6390 | 6390 | 6390 | 6390 | 164 |
| 395 | 20240213 | 122300 | 1163953990 | 6390 | 6380 | 6390 | 6380 | 941 |
| 396 | 20240213 | 122200 | 1157942900 | 6390 | 6390 | 6390 | 6380 | 94 |
| 397 | 20240213 | 122100 | 1157343150 | 6380 | 6380 | 6380 | 6380 | 3 |
| 398 | 20240213 | 122000 | 1157324010 | 6380 | 6380 | 6380 | 6380 | 20 |
| 399 | 20240213 | 121900 | 1157196410 | 6390 | 6380 | 6390 | 6380 | 1872 |
| 400 | 20240213 | 121800 | 1145244660 | 6390 | 6380 | 6390 | 6380 | 12 |
| 401 | 20240213 | 121700 | 1145168080 | 6380 | 6390 | 6390 | 6380 | 680 |
| 402 | 20240213 | 121600 | 1140823420 | 6390 | 6390 | 6390 | 6390 | 1000 |
| 403 | 20240213 | 121500 | 1134433420 | 6390 | 6390 | 6390 | 6380 | 2138 |
| 404 | 20240213 | 121400 | 1120772900 | 6390 | 6390 | 6390 | 6390 | 1 |
| 405 | 20240213 | 121300 | 1120766510 | 6390 | 6380 | 6390 | 6380 | 502 |
| 406 | 20240213 | 121200 | 1117563730 | 6380 | 6380 | 6380 | 6380 | 387 |
| 407 | 20240213 | 121100 | 1115094670 | 6390 | 6370 | 6390 | 6370 | 2115 |
| 408 | 20240213 | 121000 | 1101605100 | 6370 | 6360 | 6370 | 6360 | 142 |
| 409 | 20240213 | 120900 | 1100701620 | 6370 | 6370 | 6370 | 6370 | 0 |
| 410 | 20240213 | 120800 | 1100701620 | 6370 | 6350 | 6370 | 6350 | 121 |
| 411 | 20240213 | 120700 | 1099933250 | 6360 | 6370 | 6370 | 6360 | 3 |
| 412 | 20240213 | 120600 | 1099914150 | 6370 | 6370 | 6370 | 6370 | 31 |
| 413 | 20240213 | 120500 | 1099716680 | 6370 | 6380 | 6380 | 6370 | 386 |
| 414 | 20240213 | 120400 | 1097255890 | 6380 | 6350 | 6380 | 6340 | 968 |
| 415 | 20240213 | 120300 | 1091107770 | 6380 | 6360 | 6380 | 6340 | 1009 |
| 416 | 20240213 | 120200 | 1084709150 | 6360 | 6380 | 6380 | 6360 | 16 |
| 417 | 20240213 | 120100 | 1084607370 | 6380 | 6360 | 6380 | 6360 | 620 |
| 418 | 20240213 | 120000 | 1080655070 | 6360 | 6380 | 6380 | 6360 | 351 |
| 419 | 20240213 | 115900 | 1078422680 | 6370 | 6370 | 6380 | 6370 | 140 |
| 420 | 20240213 | 115800 | 1077530870 | 6360 | 6360 | 6370 | 6360 | 228 |
| 421 | 20240213 | 115700 | 1076080770 | 6360 | 6380 | 6380 | 6360 | 262 |
| 422 | 20240213 | 115600 | 1074412210 | 6380 | 6360 | 6380 | 6360 | 3074 |
| 423 | 20240213 | 115500 | 1054804130 | 6360 | 6340 | 6360 | 6340 | 3720 |
| 424 | 20240213 | 115400 | 1031182030 | 6340 | 6340 | 6350 | 6340 | 171 |
| 425 | 20240213 | 115300 | 1030097880 | 6340 | 6340 | 6340 | 6340 | 840 |
| 426 | 20240213 | 115200 | 1024772280 | 6330 | 6340 | 6340 | 6330 | 110 |
| 427 | 20240213 | 115100 | 1024075480 | 6330 | 6330 | 6330 | 6330 | 1193 |
| 428 | 20240213 | 115000 | 1016523790 | 6330 | 6330 | 6330 | 6330 | 114 |
| 429 | 20240213 | 114900 | 1015802170 | 6330 | 6330 | 6330 | 6330 | 226 |
| 430 | 20240213 | 114800 | 1014371590 | 6340 | 6340 | 6340 | 6340 | 143 |
| 431 | 20240213 | 114700 | 1013464970 | 6340 | 6340 | 6340 | 6340 | 53 |
| 432 | 20240213 | 114600 | 1013128950 | 6340 | 6340 | 6340 | 6340 | 12 |
| 433 | 20240213 | 114500 | 1013052870 | 6340 | 6340 | 6340 | 6340 | 589 |
| 434 | 20240213 | 114400 | 1009318610 | 6340 | 6340 | 6340 | 6340 | 0 |
| 435 | 20240213 | 114300 | 1009318610 | 6340 | 6330 | 6340 | 6330 | 11 |
| 436 | 20240213 | 114200 | 1009248970 | 6330 | 6340 | 6340 | 6330 | 21 |
| 437 | 20240213 | 114100 | 1009115960 | 6340 | 6330 | 6340 | 6330 | 106 |
| 438 | 20240213 | 114000 | 1008444960 | 6340 | 6340 | 6340 | 6340 | 949 |
| 439 | 20240213 | 113900 | 1002428300 | 6350 | 6350 | 6350 | 6350 | 2 |
| 440 | 20240213 | 113800 | 1002415600 | 6340 | 6340 | 6350 | 6340 | 702 |
| 441 | 20240213 | 113700 | 997964900 | 6340 | 6340 | 6340 | 6340 | 0 |
| 442 | 20240213 | 113600 | 997964900 | 6340 | 6340 | 6340 | 6340 | 3 |
| 443 | 20240213 | 113500 | 997945880 | 6350 | 6350 | 6350 | 6350 | 0 |
| 444 | 20240213 | 113400 | 997945880 | 6350 | 6350 | 6350 | 6350 | 0 |
| 445 | 20240213 | 113300 | 997945880 | 6350 | 6340 | 6350 | 6340 | 202 |
| 446 | 20240213 | 113200 | 996665180 | 6340 | 6340 | 6340 | 6340 | 30 |
| 447 | 20240213 | 113100 | 996474980 | 6350 | 6350 | 6350 | 6350 | 246 |
| 448 | 20240213 | 113000 | 994912880 | 6350 | 6340 | 6350 | 6340 | 302 |
| 449 | 20240213 | 112900 | 992997180 | 6340 | 6340 | 6340 | 6340 | 95 |
| 450 | 20240213 | 112800 | 992394880 | 6340 | 6340 | 6340 | 6340 | 502 |
| 451 | 20240213 | 112700 | 989212200 | 6340 | 6330 | 6340 | 6330 | 591 |
| 452 | 20240213 | 112600 | 985471150 | 6330 | 6330 | 6330 | 6330 | 486 |
| 453 | 20240213 | 112500 | 982394770 | 6340 | 6340 | 6340 | 6340 | 4 |
| 454 | 20240213 | 112400 | 982369410 | 6340 | 6340 | 6340 | 6330 | 18 |
| 455 | 20240213 | 112300 | 982255390 | 6330 | 6330 | 6330 | 6330 | 1 |
| 456 | 20240213 | 112200 | 982249060 | 6340 | 6340 | 6340 | 6340 | 10 |
| 457 | 20240213 | 112100 | 982185660 | 6340 | 6340 | 6340 | 6340 | 2 |
| 458 | 20240213 | 112000 | 982172980 | 6330 | 6340 | 6340 | 6330 | 35 |
| 459 | 20240213 | 111900 | 981951380 | 6340 | 6340 | 6350 | 6340 | 643 |
| 460 | 20240213 | 111800 | 977874740 | 6340 | 6340 | 6350 | 6340 | 471 |
| 461 | 20240213 | 111700 | 974888560 | 6350 | 6350 | 6350 | 6350 | 17 |
| 462 | 20240213 | 111600 | 974780610 | 6340 | 6350 | 6350 | 6340 | 59 |
| 463 | 20240213 | 111500 | 974406500 | 6350 | 6350 | 6350 | 6350 | 280 |
| 464 | 20240213 | 111400 | 972628500 | 6340 | 6340 | 6340 | 6340 | 226 |
| 465 | 20240213 | 111300 | 971195660 | 6340 | 6340 | 6340 | 6340 | 16 |
| 466 | 20240213 | 111200 | 971094220 | 6340 | 6350 | 6350 | 6340 | 300 |
| 467 | 20240213 | 111100 | 969190220 | 6340 | 6340 | 6340 | 6340 | 200 |
| 468 | 20240213 | 111000 | 967922220 | 6350 | 6350 | 6350 | 6350 | 916 |
| 469 | 20240213 | 110900 | 962105620 | 6340 | 6350 | 6350 | 6340 | 170 |
| 470 | 20240213 | 110800 | 961026320 | 6350 | 6350 | 6350 | 6340 | 460 |
| 471 | 20240213 | 110700 | 958108290 | 6340 | 6340 | 6350 | 6340 | 110 |
| 472 | 20240213 | 110600 | 957410490 | 6340 | 6350 | 6350 | 6340 | 10 |
| 473 | 20240213 | 110500 | 957347070 | 6350 | 6350 | 6350 | 6350 | 0 |
| 474 | 20240213 | 110400 | 957347070 | 6350 | 6340 | 6350 | 6340 | 6 |
| 475 | 20240213 | 110300 | 957309020 | 6340 | 6350 | 6350 | 6340 | 374 |
| 476 | 20240213 | 110200 | 954937560 | 6340 | 6340 | 6340 | 6340 | 16 |
| 477 | 20240213 | 110100 | 954836120 | 6350 | 6340 | 6350 | 6340 | 53 |
| 478 | 20240213 | 110000 | 954500070 | 6350 | 6350 | 6350 | 6340 | 801 |
| 479 | 20240213 | 105900 | 949413920 | 6340 | 6350 | 6350 | 6340 | 1023 |
| 480 | 20240213 | 105800 | 942918100 | 6350 | 6340 | 6350 | 6340 | 3243 |
| 481 | 20240213 | 105700 | 922327410 | 6350 | 6350 | 6350 | 6340 | 877 |
| 482 | 20240213 | 105600 | 916761460 | 6350 | 6370 | 6370 | 6340 | 8792 |
| 483 | 20240213 | 105500 | 860917860 | 6380 | 6370 | 6380 | 6370 | 2045 |
| 484 | 20240213 | 105400 | 847871210 | 6380 | 6380 | 6380 | 6380 | 0 |
| 485 | 20240213 | 105300 | 847871210 | 6380 | 6370 | 6380 | 6360 | 118 |
| 486 | 20240213 | 105200 | 847118640 | 6370 | 6370 | 6370 | 6370 | 520 |
| 487 | 20240213 | 105100 | 843806240 | 6370 | 6360 | 6370 | 6360 | 476 |
| 488 | 20240213 | 105000 | 840774630 | 6370 | 6370 | 6370 | 6370 | 2 |
| 489 | 20240213 | 104900 | 840761890 | 6360 | 6370 | 6370 | 6360 | 51 |
| 490 | 20240213 | 104800 | 840437520 | 6380 | 6380 | 6380 | 6380 | 2 |
| 491 | 20240213 | 104700 | 840424760 | 6360 | 6380 | 6380 | 6360 | 105 |
| 492 | 20240213 | 104600 | 839755990 | 6370 | 6380 | 6380 | 6370 | 270 |
| 493 | 20240213 | 104500 | 838033590 | 6390 | 6370 | 6390 | 6370 | 103 |
| 494 | 20240213 | 104400 | 837376620 | 6380 | 6380 | 6380 | 6380 | 596 |
| 495 | 20240213 | 104300 | 833574140 | 6380 | 6370 | 6380 | 6360 | 788 |
| 496 | 20240213 | 104200 | 828555140 | 6370 | 6350 | 6370 | 6350 | 897 |
| 497 | 20240213 | 104100 | 822848570 | 6340 | 6370 | 6370 | 6340 | 2974 |
| 498 | 20240213 | 104000 | 803978560 | 6350 | 6370 | 6370 | 6350 | 327 |
| 499 | 20240213 | 103900 | 801895830 | 6350 | 6360 | 6370 | 6350 | 436 |
| 500 | 20240213 | 103800 | 799123800 | 6360 | 6360 | 6360 | 6360 | 20 |
| 501 | 20240213 | 103700 | 798996600 | 6370 | 6360 | 6370 | 6360 | 215 |
| 502 | 20240213 | 103600 | 797629180 | 6360 | 6350 | 6360 | 6350 | 38 |
| 503 | 20240213 | 103500 | 797387800 | 6360 | 6360 | 6370 | 6360 | 303 |
| 504 | 20240213 | 103400 | 795460700 | 6360 | 6370 | 6380 | 6360 | 844 |
| 505 | 20240213 | 103300 | 790089380 | 6370 | 6370 | 6380 | 6370 | 598 |
| 506 | 20240213 | 103200 | 786280100 | 6380 | 6380 | 6380 | 6370 | 61 |
| 507 | 20240213 | 103100 | 785891020 | 6370 | 6390 | 6390 | 6370 | 913 |
| 508 | 20240213 | 103000 | 780063180 | 6390 | 6360 | 6390 | 6360 | 222 |
| 509 | 20240213 | 102900 | 778647630 | 6360 | 6370 | 6370 | 6360 | 594 |
| 510 | 20240213 | 102800 | 774864850 | 6390 | 6370 | 6390 | 6370 | 1630 |
| 511 | 20240213 | 102700 | 764454690 | 6380 | 6390 | 6390 | 6380 | 1412 |
| 512 | 20240213 | 102600 | 755443570 | 6390 | 6380 | 6390 | 6380 | 31 |
| 513 | 20240213 | 102500 | 755245600 | 6380 | 6380 | 6390 | 6380 | 226 |
| 514 | 20240213 | 102400 | 753802620 | 6380 | 6390 | 6390 | 6380 | 783 |
| 515 | 20240213 | 102300 | 748800290 | 6380 | 6390 | 6390 | 6380 | 510 |
| 516 | 20240213 | 102200 | 745543350 | 6390 | 6360 | 6390 | 6360 | 9916 |
| 517 | 20240213 | 102100 | 682302460 | 6360 | 6350 | 6360 | 6350 | 710 |
| 518 | 20240213 | 102000 | 677787070 | 6350 | 6360 | 6360 | 6350 | 777 |
| 519 | 20240213 | 101900 | 672850570 | 6360 | 6350 | 6360 | 6350 | 180 |
| 520 | 20240213 | 101800 | 671705870 | 6350 | 6360 | 6360 | 6350 | 18 |
| 521 | 20240213 | 101700 | 671591440 | 6350 | 6360 | 6360 | 6350 | 618 |
| 522 | 20240213 | 101600 | 667662460 | 6360 | 6370 | 6370 | 6360 | 11 |
| 523 | 20240213 | 101500 | 667592490 | 6360 | 6350 | 6370 | 6350 | 937 |
| 524 | 20240213 | 101400 | 661633200 | 6350 | 6370 | 6370 | 6350 | 91 |
| 525 | 20240213 | 101300 | 661054020 | 6370 | 6350 | 6370 | 6350 | 3490 |
| 526 | 20240213 | 101200 | 638856760 | 6350 | 6350 | 6350 | 6340 | 775 |
| 527 | 20240213 | 101100 | 633936020 | 6350 | 6340 | 6350 | 6340 | 877 |
| 528 | 20240213 | 101000 | 628369120 | 6350 | 6340 | 6350 | 6340 | 21 |
| 529 | 20240213 | 100900 | 628235920 | 6340 | 6350 | 6350 | 6340 | 57 |
| 530 | 20240213 | 100800 | 627874020 | 6350 | 6340 | 6350 | 6340 | 96 |
| 531 | 20240213 | 100700 | 627265370 | 6340 | 6350 | 6350 | 6330 | 47 |
| 532 | 20240213 | 100600 | 626967420 | 6350 | 6340 | 6350 | 6330 | 121 |
| 533 | 20240213 | 100500 | 626200390 | 6350 | 6340 | 6350 | 6330 | 1590 |
| 534 | 20240213 | 100400 | 616130970 | 6330 | 6330 | 6340 | 6330 | 1832 |
| 535 | 20240213 | 100300 | 604534390 | 6340 | 6340 | 6340 | 6330 | 52 |
| 536 | 20240213 | 100200 | 604205190 | 6330 | 6330 | 6340 | 6330 | 719 |
| 537 | 20240213 | 100100 | 599648920 | 6340 | 6340 | 6340 | 6320 | 1006 |
| 538 | 20240213 | 100000 | 593289180 | 6320 | 6330 | 6330 | 6320 | 65 |
| 539 | 20240213 | 095900 | 592878270 | 6340 | 6330 | 6340 | 6330 | 102 |
| 540 | 20240213 | 095800 | 592232590 | 6340 | 6340 | 6340 | 6330 | 15 |
| 541 | 20240213 | 095700 | 592137500 | 6340 | 6350 | 6350 | 6330 | 344 |
| 542 | 20240213 | 095600 | 589955120 | 6350 | 6330 | 6350 | 6330 | 477 |
| 543 | 20240213 | 095500 | 586935500 | 6340 | 6330 | 6340 | 6330 | 8 |
| 544 | 20240213 | 095400 | 586884830 | 6330 | 6330 | 6340 | 6330 | 652 |
| 545 | 20240213 | 095300 | 582752650 | 6340 | 6350 | 6350 | 6340 | 1750 |
| 546 | 20240213 | 095200 | 571651610 | 6350 | 6350 | 6360 | 6350 | 1002 |
| 547 | 20240213 | 095100 | 565288890 | 6350 | 6360 | 6360 | 6350 | 3052 |
| 548 | 20240213 | 095000 | 545908390 | 6360 | 6340 | 6360 | 6340 | 3683 |
| 549 | 20240213 | 094900 | 522532080 | 6350 | 6360 | 6360 | 6350 | 3577 |
| 550 | 20240213 | 094800 | 499817960 | 6360 | 6360 | 6360 | 6350 | 488 |
| 551 | 20240213 | 094700 | 496716100 | 6360 | 6360 | 6370 | 6360 | 1267 |
| 552 | 20240213 | 094600 | 488656310 | 6370 | 6340 | 6370 | 6330 | 9206 |
| 553 | 20240213 | 094500 | 430211000 | 6330 | 6330 | 6340 | 6320 | 2137 |
| 554 | 20240213 | 094400 | 416668050 | 6330 | 6330 | 6340 | 6330 | 3269 |
| 555 | 20240213 | 094300 | 395948240 | 6330 | 6330 | 6330 | 6330 | 719 |
| 556 | 20240213 | 094200 | 391396970 | 6330 | 6330 | 6340 | 6310 | 1939 |
| 557 | 20240213 | 094100 | 379127100 | 6330 | 6320 | 6330 | 6320 | 905 |
| 558 | 20240213 | 094000 | 373407400 | 6320 | 6310 | 6320 | 6290 | 746 |
| 559 | 20240213 | 093900 | 368702700 | 6320 | 6310 | 6320 | 6310 | 978 |
| 560 | 20240213 | 093800 | 362531480 | 6310 | 6300 | 6310 | 6290 | 327 |
| 561 | 20240213 | 093700 | 360471410 | 6290 | 6300 | 6310 | 6290 | 191 |
| 562 | 20240213 | 093600 | 359266780 | 6310 | 6290 | 6310 | 6290 | 184 |
| 563 | 20240213 | 093500 | 358107620 | 6300 | 6290 | 6300 | 6280 | 153 |
| 564 | 20240213 | 093400 | 357146680 | 6300 | 6300 | 6300 | 6300 | 161 |
| 565 | 20240213 | 093300 | 356132380 | 6300 | 6290 | 6310 | 6290 | 325 |
| 566 | 20240213 | 093200 | 354082690 | 6290 | 6260 | 6290 | 6260 | 996 |
| 567 | 20240213 | 093100 | 347838590 | 6270 | 6280 | 6280 | 6270 | 190 |
| 568 | 20240213 | 093000 | 346646250 | 6290 | 6300 | 6300 | 6290 | 587 |
| 569 | 20240213 | 092900 | 342948980 | 6310 | 6310 | 6310 | 6300 | 320 |
| 570 | 20240213 | 092800 | 340932880 | 6310 | 6310 | 6320 | 6300 | 1136 |
| 571 | 20240213 | 092700 | 333769570 | 6300 | 6300 | 6310 | 6300 | 158 |
| 572 | 20240213 | 092600 | 332773250 | 6310 | 6280 | 6310 | 6280 | 328 |
| 573 | 20240213 | 092500 | 330709100 | 6290 | 6300 | 6320 | 6290 | 5080 |
| 574 | 20240213 | 092400 | 298712940 | 6300 | 6270 | 6300 | 6270 | 1807 |
| 575 | 20240213 | 092300 | 287332980 | 6270 | 6270 | 6280 | 6270 | 698 |
| 576 | 20240213 | 092200 | 282953280 | 6270 | 6270 | 6270 | 6270 | 400 |
| 577 | 20240213 | 092100 | 280445280 | 6270 | 6280 | 6280 | 6270 | 516 |
| 578 | 20240213 | 092000 | 277205920 | 6280 | 6280 | 6280 | 6270 | 213 |
| 579 | 20240213 | 091900 | 275868620 | 6270 | 6280 | 6280 | 6270 | 285 |
| 580 | 20240213 | 091800 | 274080570 | 6280 | 6280 | 6280 | 6280 | 650 |
| 581 | 20240213 | 091700 | 269998570 | 6270 | 6270 | 6280 | 6270 | 957 |
| 582 | 20240213 | 091600 | 263994980 | 6270 | 6270 | 6270 | 6270 | 245 |
| 583 | 20240213 | 091500 | 262458830 | 6270 | 6280 | 6280 | 6270 | 1667 |
| 584 | 20240213 | 091400 | 252006370 | 6270 | 6300 | 6310 | 6270 | 6843 |
| 585 | 20240213 | 091300 | 208895580 | 6310 | 6300 | 6310 | 6300 | 3985 |
| 586 | 20240213 | 091200 | 183789330 | 6310 | 6320 | 6320 | 6310 | 314 |
| 587 | 20240213 | 091100 | 181806860 | 6320 | 6330 | 6330 | 6320 | 1012 |
| 588 | 20240213 | 091000 | 175405540 | 6330 | 6270 | 6340 | 6270 | 3352 |
| 589 | 20240213 | 090900 | 154252260 | 6270 | 6250 | 6300 | 6250 | 12104 |
| 590 | 20240213 | 090800 | 78497670 | 6250 | 6250 | 6260 | 6250 | 1468 |
| 591 | 20240213 | 090700 | 69322070 | 6250 | 6250 | 6250 | 6250 | 2376 |
| 592 | 20240213 | 090600 | 54472070 | 6250 | 6210 | 6250 | 6210 | 882 |
| 593 | 20240213 | 090500 | 48968550 | 6210 | 6210 | 6220 | 6210 | 806 |
| 594 | 20240213 | 090400 | 43962870 | 6210 | 6210 | 6210 | 6200 | 500 |
| 595 | 20240213 | 090300 | 40858530 | 6220 | 6240 | 6240 | 6220 | 87 |
| 596 | 20240213 | 090200 | 40315850 | 6230 | 6210 | 6240 | 6200 | 3824 |
| 597 | 20240213 | 090100 | 16521940 | 6200 | 6210 | 6210 | 6200 | 891 |
| 598 | 20240213 | 090000 | 10990920 | 6230 | 6230 | 6230 | 6210 | 1764 |