29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 183500 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 103558 |
| 3 | 20240215 | 183400 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 4 | 20240215 | 183300 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 5 | 20240215 | 183200 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 6 | 20240215 | 183100 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 7 | 20240215 | 183000 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 8 | 20240215 | 182900 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 9 | 20240215 | 182800 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 10 | 20240215 | 182700 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 11 | 20240215 | 182600 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 12 | 20240215 | 182500 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 13 | 20240215 | 182400 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 14 | 20240215 | 182300 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 15 | 20240215 | 182200 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 16 | 20240215 | 182100 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 17 | 20240215 | 182000 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 18 | 20240215 | 181900 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 19 | 20240215 | 181800 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 20 | 20240215 | 181700 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 21 | 20240215 | 181600 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 22 | 20240215 | 181500 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 23 | 20240215 | 181400 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 24 | 20240215 | 181300 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 25 | 20240215 | 181200 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 26 | 20240215 | 181100 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 27 | 20240215 | 181000 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 28 | 20240215 | 180900 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 29 | 20240215 | 180800 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 30 | 20240215 | 180700 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 31 | 20240215 | 180600 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 32 | 20240215 | 180500 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 103558 |
| 33 | 20240215 | 180400 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 34 | 20240215 | 180300 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 35 | 20240215 | 180200 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 36 | 20240215 | 180100 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 37 | 20240215 | 180000 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 38 | 20240215 | 175900 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 39 | 20240215 | 175800 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 40 | 20240215 | 175700 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 41 | 20240215 | 175600 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 42 | 20240215 | 175500 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 43 | 20240215 | 175400 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 44 | 20240215 | 175300 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 45 | 20240215 | 175200 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 46 | 20240215 | 175100 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 47 | 20240215 | 175000 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 48 | 20240215 | 174900 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 49 | 20240215 | 174800 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 50 | 20240215 | 174700 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 51 | 20240215 | 174600 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 52 | 20240215 | 174500 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 53 | 20240215 | 174400 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 54 | 20240215 | 174300 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 55 | 20240215 | 174200 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 56 | 20240215 | 174100 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 57 | 20240215 | 174000 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 58 | 20240215 | 173900 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 59 | 20240215 | 173800 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 60 | 20240215 | 173700 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 61 | 20240215 | 173600 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 62 | 20240215 | 173500 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 103558 |
| 63 | 20240215 | 173400 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 64 | 20240215 | 173300 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 65 | 20240215 | 173200 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 66 | 20240215 | 173100 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 67 | 20240215 | 173000 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 68 | 20240215 | 172900 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 69 | 20240215 | 172800 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 70 | 20240215 | 172700 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 71 | 20240215 | 172600 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 72 | 20240215 | 172500 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 73 | 20240215 | 172400 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 74 | 20240215 | 172300 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 75 | 20240215 | 172200 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 76 | 20240215 | 172100 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 77 | 20240215 | 172000 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 78 | 20240215 | 171900 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 79 | 20240215 | 171800 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 80 | 20240215 | 171700 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 81 | 20240215 | 171600 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 82 | 20240215 | 171500 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 83 | 20240215 | 171400 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 84 | 20240215 | 171300 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 85 | 20240215 | 171200 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 86 | 20240215 | 171100 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 87 | 20240215 | 171000 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 88 | 20240215 | 170900 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 89 | 20240215 | 170800 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 90 | 20240215 | 170700 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 91 | 20240215 | 170600 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 92 | 20240215 | 170500 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 103558 |
| 93 | 20240215 | 170400 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 94 | 20240215 | 170300 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 95 | 20240215 | 170200 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 96 | 20240215 | 170100 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 97 | 20240215 | 170000 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 98 | 20240215 | 165900 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 99 | 20240215 | 165800 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 100 | 20240215 | 165700 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 101 | 20240215 | 165600 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 102 | 20240215 | 165500 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 103 | 20240215 | 165400 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 104 | 20240215 | 165300 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 105 | 20240215 | 165200 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 106 | 20240215 | 165100 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 107 | 20240215 | 165000 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 108 | 20240215 | 164900 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 109 | 20240215 | 164800 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 110 | 20240215 | 164700 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 111 | 20240215 | 164600 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 112 | 20240215 | 164500 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 113 | 20240215 | 164400 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 114 | 20240215 | 164300 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 115 | 20240215 | 164200 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 116 | 20240215 | 164100 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 117 | 20240215 | 164000 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 118 | 20240215 | 163900 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 119 | 20240215 | 163800 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 120 | 20240215 | 163700 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 121 | 20240215 | 163600 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 122 | 20240215 | 163500 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 103558 |
| 123 | 20240215 | 163400 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 124 | 20240215 | 163300 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 125 | 20240215 | 163200 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 126 | 20240215 | 163100 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 127 | 20240215 | 163000 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 128 | 20240215 | 162900 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 129 | 20240215 | 162800 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 130 | 20240215 | 162700 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 131 | 20240215 | 162600 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 132 | 20240215 | 162500 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 133 | 20240215 | 162400 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 134 | 20240215 | 162300 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 135 | 20240215 | 162200 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 136 | 20240215 | 162100 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 137 | 20240215 | 162000 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 138 | 20240215 | 161900 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 139 | 20240215 | 161800 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 140 | 20240215 | 161700 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 141 | 20240215 | 161600 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 142 | 20240215 | 161500 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 143 | 20240215 | 161400 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 144 | 20240215 | 161300 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 145 | 20240215 | 161200 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 146 | 20240215 | 161100 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 147 | 20240215 | 161000 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 148 | 20240215 | 160900 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 149 | 20240215 | 160800 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 150 | 20240215 | 160700 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 151 | 20240215 | 160600 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 152 | 20240215 | 160500 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 103558 |
| 153 | 20240215 | 160400 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 154 | 20240215 | 160300 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 155 | 20240215 | 160200 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 156 | 20240215 | 160100 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 157 | 20240215 | 160000 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 158 | 20240215 | 155900 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 159 | 20240215 | 155800 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 160 | 20240215 | 155700 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 161 | 20240215 | 155600 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 162 | 20240215 | 155500 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 163 | 20240215 | 155400 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 164 | 20240215 | 155300 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 165 | 20240215 | 155200 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 166 | 20240215 | 155100 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 167 | 20240215 | 155000 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 168 | 20240215 | 154900 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 169 | 20240215 | 154800 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 170 | 20240215 | 154700 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 171 | 20240215 | 154600 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 172 | 20240215 | 154500 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 173 | 20240215 | 154400 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 174 | 20240215 | 154300 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 175 | 20240215 | 154200 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 176 | 20240215 | 154100 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 177 | 20240215 | 154000 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 178 | 20240215 | 153900 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 179 | 20240215 | 153800 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 180 | 20240215 | 153700 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 181 | 20240215 | 153600 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 182 | 20240215 | 153500 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 103558 |
| 183 | 20240215 | 153400 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 184 | 20240215 | 153300 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 185 | 20240215 | 153200 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 186 | 20240215 | 153100 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 187 | 20240215 | 153000 | 7721287530 | 3625 | 3625 | 3625 | 3625 | 103558 |
| 188 | 20240215 | 152900 | 7345889780 | 3595 | 3595 | 3595 | 3595 | 0 |
| 189 | 20240215 | 152800 | 7345889780 | 3595 | 3595 | 3595 | 3595 | 0 |
| 190 | 20240215 | 152700 | 7345889780 | 3595 | 3595 | 3595 | 3595 | 0 |
| 191 | 20240215 | 152600 | 7345889780 | 3595 | 3595 | 3595 | 3595 | 0 |
| 192 | 20240215 | 152500 | 7345889780 | 3595 | 3595 | 3595 | 3595 | 0 |
| 193 | 20240215 | 152400 | 7345889780 | 3595 | 3595 | 3595 | 3595 | 0 |
| 194 | 20240215 | 152300 | 7345889780 | 3595 | 3595 | 3595 | 3595 | 0 |
| 195 | 20240215 | 152200 | 7345889780 | 3595 | 3595 | 3595 | 3595 | 0 |
| 196 | 20240215 | 152100 | 7345889780 | 3595 | 3595 | 3595 | 3595 | 0 |
| 197 | 20240215 | 152000 | 7345889780 | 3595 | 3595 | 3595 | 3595 | 0 |
| 198 | 20240215 | 151900 | 7345889780 | 3595 | 3595 | 3600 | 3590 | 63188 |
| 199 | 20240215 | 151800 | 7118495875 | 3595 | 3590 | 3600 | 3590 | 32415 |
| 200 | 20240215 | 151700 | 7001970475 | 3590 | 3590 | 3595 | 3580 | 23914 |
| 201 | 20240215 | 151600 | 6916181035 | 3590 | 3585 | 3590 | 3580 | 16211 |
| 202 | 20240215 | 151500 | 6858049645 | 3585 | 3580 | 3585 | 3575 | 9974 |
| 203 | 20240215 | 151400 | 6822339185 | 3585 | 3585 | 3590 | 3580 | 12497 |
| 204 | 20240215 | 151300 | 6777537095 | 3580 | 3580 | 3590 | 3580 | 4607 |
| 205 | 20240215 | 151200 | 6761022795 | 3585 | 3585 | 3590 | 3575 | 9844 |
| 206 | 20240215 | 151100 | 6725752020 | 3585 | 3585 | 3595 | 3580 | 49471 |
| 207 | 20240215 | 151000 | 6548099990 | 3580 | 3570 | 3585 | 3570 | 58807 |
| 208 | 20240215 | 150900 | 6337875915 | 3565 | 3565 | 3570 | 3565 | 2295 |
| 209 | 20240215 | 150800 | 6329690545 | 3570 | 3565 | 3570 | 3565 | 13865 |
| 210 | 20240215 | 150700 | 6280239020 | 3565 | 3570 | 3570 | 3560 | 6759 |
| 211 | 20240215 | 150600 | 6256141485 | 3570 | 3570 | 3570 | 3565 | 11523 |
| 212 | 20240215 | 150500 | 6215056105 | 3565 | 3565 | 3570 | 3565 | 5654 |
| 213 | 20240215 | 150400 | 6194895825 | 3565 | 3565 | 3570 | 3560 | 7483 |
| 214 | 20240215 | 150300 | 6168225220 | 3570 | 3560 | 3570 | 3560 | 8017 |
| 215 | 20240215 | 150200 | 6139646785 | 3560 | 3565 | 3565 | 3560 | 4310 |
| 216 | 20240215 | 150100 | 6124292225 | 3565 | 3560 | 3565 | 3560 | 11930 |
| 217 | 20240215 | 150000 | 6081799865 | 3560 | 3565 | 3565 | 3555 | 6918 |
| 218 | 20240215 | 145900 | 6057170125 | 3560 | 3565 | 3565 | 3560 | 8811 |
| 219 | 20240215 | 145800 | 6025796135 | 3565 | 3560 | 3565 | 3555 | 2736 |
| 220 | 20240215 | 145700 | 6016050765 | 3565 | 3560 | 3565 | 3555 | 1378 |
| 221 | 20240215 | 145600 | 6011145245 | 3560 | 3565 | 3565 | 3560 | 7769 |
| 222 | 20240215 | 145500 | 5983475440 | 3565 | 3560 | 3565 | 3555 | 38788 |
| 223 | 20240215 | 145400 | 5845278515 | 3560 | 3555 | 3560 | 3555 | 10569 |
| 224 | 20240215 | 145300 | 5807655905 | 3560 | 3565 | 3565 | 3560 | 22238 |
| 225 | 20240215 | 145200 | 5728484215 | 3565 | 3565 | 3570 | 3565 | 7537 |
| 226 | 20240215 | 145100 | 5701612915 | 3560 | 3560 | 3570 | 3560 | 17241 |
| 227 | 20240215 | 145000 | 5640138665 | 3565 | 3560 | 3565 | 3555 | 10448 |
| 228 | 20240215 | 144900 | 5602928305 | 3560 | 3560 | 3560 | 3560 | 3152 |
| 229 | 20240215 | 144800 | 5591707185 | 3560 | 3555 | 3560 | 3555 | 14647 |
| 230 | 20240215 | 144700 | 5539611440 | 3560 | 3555 | 3560 | 3555 | 6805 |
| 231 | 20240215 | 144600 | 5515405590 | 3555 | 3555 | 3560 | 3555 | 6375 |
| 232 | 20240215 | 144500 | 5492727185 | 3555 | 3565 | 3565 | 3555 | 21255 |
| 233 | 20240215 | 144400 | 5417076715 | 3565 | 3565 | 3565 | 3560 | 6523 |
| 234 | 20240215 | 144300 | 5393830100 | 3565 | 3560 | 3565 | 3560 | 23628 |
| 235 | 20240215 | 144200 | 5309671480 | 3555 | 3555 | 3555 | 3550 | 14339 |
| 236 | 20240215 | 144100 | 5258696840 | 3555 | 3550 | 3555 | 3550 | 28028 |
| 237 | 20240215 | 144000 | 5159170430 | 3550 | 3570 | 3570 | 3550 | 54239 |
| 238 | 20240215 | 143900 | 4966000770 | 3570 | 3550 | 3570 | 3550 | 92806 |
| 239 | 20240215 | 143800 | 4636034600 | 3550 | 3505 | 3550 | 3505 | 77395 |
| 240 | 20240215 | 143700 | 4362144970 | 3505 | 3510 | 3510 | 3505 | 2000 |
| 241 | 20240215 | 143600 | 4355131800 | 3515 | 3515 | 3515 | 3515 | 4 |
| 242 | 20240215 | 143500 | 4355117740 | 3510 | 3510 | 3510 | 3510 | 2040 |
| 243 | 20240215 | 143400 | 4347957340 | 3510 | 3515 | 3515 | 3510 | 300 |
| 244 | 20240215 | 143300 | 4346903340 | 3515 | 3505 | 3515 | 3505 | 2967 |
| 245 | 20240215 | 143200 | 4336488875 | 3505 | 3505 | 3505 | 3500 | 8409 |
| 246 | 20240215 | 143100 | 4307037515 | 3505 | 3505 | 3505 | 3505 | 77 |
| 247 | 20240215 | 143000 | 4306767630 | 3505 | 3505 | 3505 | 3505 | 1487 |
| 248 | 20240215 | 142900 | 4301555695 | 3505 | 3505 | 3505 | 3505 | 6482 |
| 249 | 20240215 | 142800 | 4278836285 | 3505 | 3510 | 3510 | 3505 | 4157 |
| 250 | 20240215 | 142700 | 4264245560 | 3510 | 3510 | 3510 | 3510 | 990 |
| 251 | 20240215 | 142600 | 4260770660 | 3510 | 3515 | 3515 | 3510 | 304 |
| 252 | 20240215 | 142500 | 4259703520 | 3515 | 3515 | 3515 | 3515 | 350 |
| 253 | 20240215 | 142400 | 4258473270 | 3515 | 3515 | 3515 | 3515 | 0 |
| 254 | 20240215 | 142300 | 4258473270 | 3515 | 3515 | 3515 | 3515 | 3062 |
| 255 | 20240215 | 142200 | 4247710340 | 3515 | 3520 | 3520 | 3515 | 166 |
| 256 | 20240215 | 142100 | 4247126800 | 3515 | 3515 | 3515 | 3515 | 31 |
| 257 | 20240215 | 142000 | 4247017835 | 3515 | 3515 | 3515 | 3515 | 2204 |
| 258 | 20240215 | 141900 | 4239270775 | 3515 | 3515 | 3515 | 3515 | 2208 |
| 259 | 20240215 | 141800 | 4231509655 | 3520 | 3515 | 3520 | 3515 | 402 |
| 260 | 20240215 | 141700 | 4230095620 | 3520 | 3520 | 3520 | 3520 | 274 |
| 261 | 20240215 | 141600 | 4229131140 | 3515 | 3520 | 3520 | 3515 | 2242 |
| 262 | 20240215 | 141500 | 4221245680 | 3520 | 3520 | 3520 | 3520 | 277 |
| 263 | 20240215 | 141400 | 4220270640 | 3520 | 3520 | 3520 | 3520 | 241 |
| 264 | 20240215 | 141300 | 4219422320 | 3525 | 3525 | 3525 | 3520 | 675 |
| 265 | 20240215 | 141200 | 4217044580 | 3525 | 3520 | 3525 | 3520 | 2989 |
| 266 | 20240215 | 141100 | 4206520435 | 3515 | 3515 | 3515 | 3515 | 8 |
| 267 | 20240215 | 141000 | 4206492315 | 3515 | 3515 | 3515 | 3515 | 162 |
| 268 | 20240215 | 140900 | 4205922885 | 3515 | 3510 | 3515 | 3510 | 501 |
| 269 | 20240215 | 140800 | 4204161875 | 3510 | 3510 | 3510 | 3510 | 547 |
| 270 | 20240215 | 140700 | 4202241905 | 3515 | 3515 | 3515 | 3515 | 0 |
| 271 | 20240215 | 140600 | 4202241905 | 3515 | 3515 | 3515 | 3515 | 30 |
| 272 | 20240215 | 140500 | 4202136455 | 3510 | 3510 | 3510 | 3510 | 125 |
| 273 | 20240215 | 140400 | 4201697705 | 3510 | 3510 | 3510 | 3510 | 2300 |
| 274 | 20240215 | 140300 | 4193624705 | 3510 | 3510 | 3510 | 3510 | 242 |
| 275 | 20240215 | 140200 | 4192775285 | 3510 | 3510 | 3510 | 3510 | 1295 |
| 276 | 20240215 | 140100 | 4188229835 | 3510 | 3510 | 3510 | 3510 | 2678 |
| 277 | 20240215 | 140000 | 4178830055 | 3510 | 3520 | 3520 | 3510 | 704 |
| 278 | 20240215 | 135900 | 4176355515 | 3515 | 3515 | 3515 | 3515 | 950 |
| 279 | 20240215 | 135800 | 4173016265 | 3520 | 3515 | 3520 | 3515 | 132 |
| 280 | 20240215 | 135700 | 4172552280 | 3515 | 3515 | 3515 | 3515 | 9 |
| 281 | 20240215 | 135600 | 4172520645 | 3520 | 3520 | 3520 | 3520 | 174 |
| 282 | 20240215 | 135500 | 4171908165 | 3515 | 3520 | 3520 | 3515 | 72 |
| 283 | 20240215 | 135400 | 4171654835 | 3520 | 3520 | 3520 | 3520 | 2398 |
| 284 | 20240215 | 135300 | 4163213875 | 3520 | 3520 | 3520 | 3520 | 0 |
| 285 | 20240215 | 135200 | 4163213875 | 3520 | 3520 | 3520 | 3520 | 10 |
| 286 | 20240215 | 135100 | 4163178675 | 3520 | 3510 | 3520 | 3510 | 2685 |
| 287 | 20240215 | 135000 | 4153750160 | 3510 | 3510 | 3510 | 3510 | 274 |
| 288 | 20240215 | 134900 | 4152788420 | 3505 | 3510 | 3510 | 3505 | 157 |
| 289 | 20240215 | 134800 | 4152237355 | 3505 | 3510 | 3510 | 3505 | 4393 |
| 290 | 20240215 | 134700 | 4136829460 | 3510 | 3510 | 3515 | 3510 | 3034 |
| 291 | 20240215 | 134600 | 4126179835 | 3515 | 3515 | 3515 | 3515 | 332 |
| 292 | 20240215 | 134500 | 4125012855 | 3515 | 3515 | 3515 | 3515 | 5091 |
| 293 | 20240215 | 134400 | 4107117990 | 3515 | 3520 | 3520 | 3515 | 4541 |
| 294 | 20240215 | 134300 | 4091144485 | 3520 | 3525 | 3525 | 3520 | 30 |
| 295 | 20240215 | 134200 | 4091038875 | 3520 | 3515 | 3525 | 3515 | 4245 |
| 296 | 20240215 | 134100 | 4076115380 | 3515 | 3510 | 3520 | 3510 | 1077 |
| 297 | 20240215 | 134000 | 4072330335 | 3515 | 3510 | 3515 | 3510 | 211 |
| 298 | 20240215 | 133900 | 4071588725 | 3515 | 3515 | 3520 | 3515 | 1750 |
| 299 | 20240215 | 133800 | 4065436975 | 3515 | 3510 | 3520 | 3510 | 2129 |
| 300 | 20240215 | 133700 | 4057952995 | 3515 | 3520 | 3520 | 3515 | 385 |
| 301 | 20240215 | 133600 | 4056599220 | 3515 | 3515 | 3515 | 3515 | 1352 |
| 302 | 20240215 | 133500 | 4051846940 | 3515 | 3520 | 3520 | 3515 | 2406 |
| 303 | 20240215 | 133400 | 4043378820 | 3520 | 3520 | 3520 | 3520 | 2000 |
| 304 | 20240215 | 133300 | 4036338820 | 3520 | 3515 | 3520 | 3515 | 2058 |
| 305 | 20240215 | 133200 | 4029099950 | 3520 | 3520 | 3520 | 3520 | 662 |
| 306 | 20240215 | 133100 | 4026769710 | 3515 | 3520 | 3520 | 3515 | 112 |
| 307 | 20240215 | 133000 | 4026375975 | 3515 | 3515 | 3515 | 3515 | 49 |
| 308 | 20240215 | 132900 | 4026203740 | 3515 | 3515 | 3515 | 3515 | 402 |
| 309 | 20240215 | 132800 | 4024790710 | 3520 | 3515 | 3520 | 3515 | 151 |
| 310 | 20240215 | 132700 | 4024259680 | 3515 | 3510 | 3515 | 3510 | 3 |
| 311 | 20240215 | 132600 | 4024249140 | 3510 | 3520 | 3525 | 3505 | 26289 |
| 312 | 20240215 | 132500 | 3931958920 | 3520 | 3515 | 3520 | 3515 | 294 |
| 313 | 20240215 | 132400 | 3930924060 | 3520 | 3520 | 3520 | 3520 | 266 |
| 314 | 20240215 | 132300 | 3929987740 | 3520 | 3515 | 3520 | 3510 | 4592 |
| 315 | 20240215 | 132200 | 3913843525 | 3515 | 3525 | 3525 | 3515 | 172 |
| 316 | 20240215 | 132100 | 3913238445 | 3530 | 3520 | 3530 | 3515 | 2571 |
| 317 | 20240215 | 132000 | 3904196310 | 3520 | 3520 | 3525 | 3520 | 2082 |
| 318 | 20240215 | 131900 | 3896862670 | 3520 | 3520 | 3520 | 3520 | 774 |
| 319 | 20240215 | 131800 | 3894138190 | 3520 | 3520 | 3530 | 3520 | 362 |
| 320 | 20240215 | 131700 | 3892863850 | 3520 | 3520 | 3520 | 3520 | 631 |
| 321 | 20240215 | 131600 | 3890642730 | 3520 | 3520 | 3525 | 3520 | 352 |
| 322 | 20240215 | 131500 | 3889403190 | 3520 | 3520 | 3530 | 3520 | 3237 |
| 323 | 20240215 | 131400 | 3878002360 | 3520 | 3520 | 3525 | 3520 | 571 |
| 324 | 20240215 | 131300 | 3875992390 | 3525 | 3525 | 3525 | 3525 | 1204 |
| 325 | 20240215 | 131200 | 3871748290 | 3525 | 3525 | 3525 | 3525 | 365 |
| 326 | 20240215 | 131100 | 3870461665 | 3535 | 3525 | 3535 | 3525 | 3649 |
| 327 | 20240215 | 131000 | 3857598840 | 3525 | 3530 | 3530 | 3525 | 1155 |
| 328 | 20240215 | 130900 | 3853523325 | 3530 | 3535 | 3535 | 3530 | 582 |
| 329 | 20240215 | 130800 | 3851467365 | 3535 | 3535 | 3535 | 3535 | 162 |
| 330 | 20240215 | 130700 | 3850894695 | 3535 | 3535 | 3535 | 3535 | 2 |
| 331 | 20240215 | 130600 | 3850887625 | 3520 | 3530 | 3530 | 3520 | 1203 |
| 332 | 20240215 | 130500 | 3846642420 | 3530 | 3530 | 3535 | 3525 | 3602 |
| 333 | 20240215 | 130400 | 3833919035 | 3530 | 3520 | 3530 | 3520 | 363 |
| 334 | 20240215 | 130300 | 3832637655 | 3520 | 3525 | 3525 | 3520 | 1108 |
| 335 | 20240215 | 130200 | 3828735995 | 3525 | 3520 | 3525 | 3520 | 316 |
| 336 | 20240215 | 130100 | 3827623525 | 3520 | 3530 | 3530 | 3520 | 293 |
| 337 | 20240215 | 130000 | 3826591935 | 3530 | 3530 | 3530 | 3530 | 411 |
| 338 | 20240215 | 125900 | 3825141105 | 3530 | 3530 | 3530 | 3530 | 56 |
| 339 | 20240215 | 125800 | 3824943425 | 3520 | 3520 | 3520 | 3520 | 1012 |
| 340 | 20240215 | 125700 | 3821381185 | 3520 | 3520 | 3530 | 3520 | 4766 |
| 341 | 20240215 | 125600 | 3804570795 | 3530 | 3530 | 3530 | 3530 | 308 |
| 342 | 20240215 | 125500 | 3803483555 | 3530 | 3520 | 3530 | 3520 | 1929 |
| 343 | 20240215 | 125400 | 3796692905 | 3520 | 3520 | 3520 | 3520 | 1726 |
| 344 | 20240215 | 125300 | 3790617385 | 3530 | 3530 | 3530 | 3530 | 770 |
| 345 | 20240215 | 125200 | 3787899285 | 3530 | 3525 | 3530 | 3525 | 64 |
| 346 | 20240215 | 125100 | 3787673680 | 3525 | 3525 | 3530 | 3525 | 429 |
| 347 | 20240215 | 125000 | 3786161430 | 3530 | 3525 | 3530 | 3525 | 176 |
| 348 | 20240215 | 124900 | 3785540375 | 3520 | 3520 | 3520 | 3520 | 0 |
| 349 | 20240215 | 124800 | 3785540375 | 3520 | 3530 | 3530 | 3520 | 1709 |
| 350 | 20240215 | 124700 | 3779519135 | 3525 | 3525 | 3525 | 3525 | 405 |
| 351 | 20240215 | 124600 | 3778091510 | 3525 | 3525 | 3525 | 3525 | 262 |
| 352 | 20240215 | 124500 | 3777167960 | 3525 | 3525 | 3525 | 3525 | 203 |
| 353 | 20240215 | 124400 | 3776452385 | 3525 | 3520 | 3525 | 3520 | 454 |
| 354 | 20240215 | 124300 | 3774853600 | 3525 | 3530 | 3530 | 3520 | 366 |
| 355 | 20240215 | 124200 | 3773563560 | 3530 | 3520 | 3530 | 3520 | 415 |
| 356 | 20240215 | 124100 | 3772099030 | 3520 | 3520 | 3520 | 3520 | 14 |
| 357 | 20240215 | 124000 | 3772049750 | 3520 | 3520 | 3520 | 3510 | 1856 |
| 358 | 20240215 | 123900 | 3765522580 | 3510 | 3515 | 3515 | 3510 | 6969 |
| 359 | 20240215 | 123800 | 3741044245 | 3515 | 3520 | 3520 | 3515 | 159 |
| 360 | 20240215 | 123700 | 3740485355 | 3515 | 3525 | 3525 | 3515 | 7450 |
| 361 | 20240215 | 123600 | 3714265770 | 3530 | 3530 | 3530 | 3525 | 1263 |
| 362 | 20240215 | 123500 | 3709807385 | 3530 | 3525 | 3530 | 3525 | 287 |
| 363 | 20240215 | 123400 | 3708795525 | 3520 | 3520 | 3520 | 3520 | 1999 |
| 364 | 20240215 | 123300 | 3701759045 | 3520 | 3515 | 3520 | 3515 | 16920 |
| 365 | 20240215 | 123200 | 3642283595 | 3520 | 3520 | 3520 | 3520 | 154 |
| 366 | 20240215 | 123100 | 3641741515 | 3520 | 3515 | 3520 | 3515 | 330 |
| 367 | 20240215 | 123000 | 3640580915 | 3515 | 3520 | 3520 | 3515 | 1336 |
| 368 | 20240215 | 122900 | 3635884375 | 3520 | 3520 | 3520 | 3515 | 10885 |
| 369 | 20240215 | 122800 | 3597569245 | 3525 | 3525 | 3525 | 3525 | 766 |
| 370 | 20240215 | 122700 | 3594869095 | 3525 | 3530 | 3530 | 3525 | 1460 |
| 371 | 20240215 | 122600 | 3589717295 | 3530 | 3530 | 3535 | 3530 | 977 |
| 372 | 20240215 | 122500 | 3586268435 | 3530 | 3530 | 3535 | 3530 | 878 |
| 373 | 20240215 | 122400 | 3583168815 | 3530 | 3530 | 3530 | 3530 | 119 |
| 374 | 20240215 | 122300 | 3582748745 | 3535 | 3525 | 3535 | 3525 | 4140 |
| 375 | 20240215 | 122200 | 3568155225 | 3525 | 3530 | 3530 | 3520 | 8013 |
| 376 | 20240215 | 122100 | 3539912185 | 3535 | 3530 | 3535 | 3530 | 1166 |
| 377 | 20240215 | 122000 | 3535792875 | 3530 | 3530 | 3530 | 3530 | 170 |
| 378 | 20240215 | 121900 | 3535192775 | 3535 | 3525 | 3535 | 3525 | 3386 |
| 379 | 20240215 | 121800 | 3523248920 | 3530 | 3530 | 3530 | 3530 | 0 |
| 380 | 20240215 | 121700 | 3523248920 | 3530 | 3530 | 3530 | 3530 | 92 |
| 381 | 20240215 | 121600 | 3522924160 | 3530 | 3530 | 3530 | 3530 | 676 |
| 382 | 20240215 | 121500 | 3520537880 | 3530 | 3535 | 3535 | 3530 | 258 |
| 383 | 20240215 | 121400 | 3519626355 | 3540 | 3540 | 3540 | 3540 | 1171 |
| 384 | 20240215 | 121300 | 3515481015 | 3540 | 3535 | 3540 | 3535 | 1591 |
| 385 | 20240215 | 121200 | 3509849550 | 3530 | 3540 | 3540 | 3530 | 300 |
| 386 | 20240215 | 121100 | 3508790520 | 3530 | 3530 | 3530 | 3530 | 495 |
| 387 | 20240215 | 121000 | 3507043170 | 3530 | 3530 | 3530 | 3530 | 3417 |
| 388 | 20240215 | 120900 | 3494981160 | 3530 | 3540 | 3540 | 3530 | 10119 |
| 389 | 20240215 | 120800 | 3459195865 | 3540 | 3545 | 3545 | 3540 | 5871 |
| 390 | 20240215 | 120700 | 3438408170 | 3545 | 3545 | 3545 | 3540 | 747 |
| 391 | 20240215 | 120600 | 3435760865 | 3545 | 3545 | 3545 | 3540 | 1856 |
| 392 | 20240215 | 120500 | 3429181625 | 3545 | 3545 | 3545 | 3540 | 910 |
| 393 | 20240215 | 120400 | 3425955700 | 3545 | 3545 | 3545 | 3540 | 1317 |
| 394 | 20240215 | 120300 | 3421287220 | 3545 | 3545 | 3545 | 3540 | 7719 |
| 395 | 20240215 | 120200 | 3393927775 | 3545 | 3540 | 3545 | 3540 | 1586 |
| 396 | 20240215 | 120100 | 3388312635 | 3545 | 3545 | 3545 | 3545 | 3314 |
| 397 | 20240215 | 120000 | 3376564505 | 3545 | 3540 | 3545 | 3540 | 5830 |
| 398 | 20240215 | 115900 | 3355898755 | 3540 | 3545 | 3545 | 3540 | 541 |
| 399 | 20240215 | 115800 | 3353981090 | 3540 | 3545 | 3545 | 3540 | 969 |
| 400 | 20240215 | 115700 | 3350549485 | 3545 | 3540 | 3545 | 3540 | 2909 |
| 401 | 20240215 | 115600 | 3340250280 | 3545 | 3545 | 3545 | 3540 | 279 |
| 402 | 20240215 | 115500 | 3339261230 | 3545 | 3535 | 3545 | 3535 | 3084 |
| 403 | 20240215 | 115400 | 3328341505 | 3540 | 3540 | 3540 | 3535 | 409 |
| 404 | 20240215 | 115300 | 3326894895 | 3535 | 3540 | 3540 | 3535 | 277 |
| 405 | 20240215 | 115200 | 3325914415 | 3540 | 3545 | 3545 | 3535 | 1877 |
| 406 | 20240215 | 115100 | 3319263640 | 3545 | 3540 | 3545 | 3535 | 1496 |
| 407 | 20240215 | 115000 | 3313968090 | 3540 | 3545 | 3545 | 3540 | 2748 |
| 408 | 20240215 | 114900 | 3304236670 | 3545 | 3545 | 3550 | 3540 | 10164 |
| 409 | 20240215 | 114800 | 3268203275 | 3545 | 3540 | 3545 | 3535 | 12472 |
| 410 | 20240215 | 114700 | 3224031520 | 3535 | 3540 | 3540 | 3535 | 5992 |
| 411 | 20240215 | 114600 | 3202836790 | 3540 | 3540 | 3545 | 3540 | 553 |
| 412 | 20240215 | 114500 | 3200878250 | 3545 | 3540 | 3545 | 3540 | 10126 |
| 413 | 20240215 | 114400 | 3165027755 | 3540 | 3535 | 3540 | 3535 | 11081 |
| 414 | 20240215 | 114300 | 3125847150 | 3535 | 3530 | 3535 | 3530 | 1486 |
| 415 | 20240215 | 114200 | 3120600865 | 3530 | 3530 | 3530 | 3530 | 1206 |
| 416 | 20240215 | 114100 | 3116343685 | 3530 | 3530 | 3530 | 3530 | 1432 |
| 417 | 20240215 | 114000 | 3111288725 | 3535 | 3535 | 3535 | 3535 | 1015 |
| 418 | 20240215 | 113900 | 3107700700 | 3535 | 3525 | 3535 | 3525 | 4411 |
| 419 | 20240215 | 113800 | 3092134705 | 3530 | 3530 | 3530 | 3530 | 36 |
| 420 | 20240215 | 113700 | 3092007625 | 3525 | 3525 | 3525 | 3525 | 274 |
| 421 | 20240215 | 113600 | 3091041775 | 3525 | 3525 | 3530 | 3525 | 2413 |
| 422 | 20240215 | 113500 | 3082525945 | 3530 | 3530 | 3530 | 3530 | 220 |
| 423 | 20240215 | 113400 | 3081749345 | 3530 | 3530 | 3530 | 3525 | 1331 |
| 424 | 20240215 | 113300 | 3077055020 | 3525 | 3525 | 3525 | 3525 | 115 |
| 425 | 20240215 | 113200 | 3076649645 | 3525 | 3530 | 3530 | 3525 | 1489 |
| 426 | 20240215 | 113100 | 3071400670 | 3530 | 3525 | 3530 | 3525 | 896 |
| 427 | 20240215 | 113000 | 3068237940 | 3525 | 3520 | 3525 | 3520 | 5096 |
| 428 | 20240215 | 112900 | 3050274870 | 3520 | 3515 | 3520 | 3515 | 3765 |
| 429 | 20240215 | 112800 | 3037023920 | 3515 | 3515 | 3515 | 3515 | 409 |
| 430 | 20240215 | 112700 | 3035586285 | 3520 | 3520 | 3520 | 3520 | 18 |
| 431 | 20240215 | 112600 | 3035522925 | 3515 | 3520 | 3525 | 3515 | 2179 |
| 432 | 20240215 | 112500 | 3027852845 | 3520 | 3520 | 3520 | 3520 | 2428 |
| 433 | 20240215 | 112400 | 3019306285 | 3520 | 3520 | 3525 | 3520 | 397 |
| 434 | 20240215 | 112300 | 3017908830 | 3520 | 3520 | 3520 | 3520 | 3138 |
| 435 | 20240215 | 112200 | 3006863070 | 3525 | 3525 | 3525 | 3520 | 141 |
| 436 | 20240215 | 112100 | 3006366545 | 3525 | 3525 | 3525 | 3525 | 209 |
| 437 | 20240215 | 112000 | 3005629820 | 3525 | 3525 | 3530 | 3520 | 1577 |
| 438 | 20240215 | 111900 | 3000070930 | 3525 | 3520 | 3525 | 3520 | 1351 |
| 439 | 20240215 | 111800 | 2995311010 | 3525 | 3520 | 3525 | 3515 | 1937 |
| 440 | 20240215 | 111700 | 2988491025 | 3515 | 3520 | 3520 | 3515 | 4534 |
| 441 | 20240215 | 111600 | 2972531495 | 3520 | 3520 | 3520 | 3520 | 1350 |
| 442 | 20240215 | 111500 | 2967779495 | 3520 | 3525 | 3525 | 3520 | 2041 |
| 443 | 20240215 | 111400 | 2960595075 | 3525 | 3525 | 3525 | 3525 | 1107 |
| 444 | 20240215 | 111300 | 2956692900 | 3525 | 3530 | 3530 | 3520 | 639 |
| 445 | 20240215 | 111200 | 2954441120 | 3525 | 3520 | 3525 | 3520 | 6176 |
| 446 | 20240215 | 111100 | 2932695350 | 3520 | 3525 | 3525 | 3520 | 704 |
| 447 | 20240215 | 111000 | 2930214930 | 3525 | 3525 | 3525 | 3525 | 303 |
| 448 | 20240215 | 110900 | 2929146855 | 3520 | 3530 | 3530 | 3520 | 16093 |
| 449 | 20240215 | 110800 | 2872458755 | 3535 | 3535 | 3535 | 3530 | 1459 |
| 450 | 20240215 | 110700 | 2867304905 | 3535 | 3530 | 3535 | 3530 | 700 |
| 451 | 20240215 | 110600 | 2864832405 | 3530 | 3530 | 3530 | 3530 | 1523 |
| 452 | 20240215 | 110500 | 2859456215 | 3530 | 3535 | 3535 | 3530 | 2880 |
| 453 | 20240215 | 110400 | 2849281950 | 3535 | 3535 | 3535 | 3535 | 878 |
| 454 | 20240215 | 110300 | 2846178220 | 3535 | 3535 | 3540 | 3535 | 5709 |
| 455 | 20240215 | 110200 | 2825991805 | 3535 | 3535 | 3540 | 3535 | 8226 |
| 456 | 20240215 | 110100 | 2796912870 | 3535 | 3530 | 3535 | 3530 | 2513 |
| 457 | 20240215 | 110000 | 2788031745 | 3530 | 3530 | 3530 | 3530 | 8327 |
| 458 | 20240215 | 105900 | 2758637435 | 3530 | 3525 | 3530 | 3525 | 3684 |
| 459 | 20240215 | 105800 | 2745651325 | 3525 | 3520 | 3525 | 3520 | 1703 |
| 460 | 20240215 | 105700 | 2739654265 | 3530 | 3525 | 3530 | 3520 | 832 |
| 461 | 20240215 | 105600 | 2736725345 | 3530 | 3525 | 3530 | 3525 | 4357 |
| 462 | 20240215 | 105500 | 2721366330 | 3525 | 3525 | 3530 | 3525 | 640 |
| 463 | 20240215 | 105400 | 2719110325 | 3525 | 3530 | 3530 | 3520 | 838 |
| 464 | 20240215 | 105300 | 2716156400 | 3520 | 3525 | 3530 | 3520 | 8274 |
| 465 | 20240215 | 105200 | 2686956555 | 3530 | 3530 | 3530 | 3520 | 4262 |
| 466 | 20240215 | 105100 | 2671951920 | 3525 | 3525 | 3525 | 3520 | 6792 |
| 467 | 20240215 | 105000 | 2648013835 | 3525 | 3530 | 3530 | 3525 | 2274 |
| 468 | 20240215 | 104900 | 2639997835 | 3530 | 3525 | 3530 | 3525 | 2492 |
| 469 | 20240215 | 104800 | 2631211280 | 3520 | 3520 | 3525 | 3520 | 358 |
| 470 | 20240215 | 104700 | 2629950615 | 3520 | 3525 | 3525 | 3520 | 11 |
| 471 | 20240215 | 104600 | 2629911845 | 3525 | 3530 | 3530 | 3520 | 7934 |
| 472 | 20240215 | 104500 | 2601966755 | 3530 | 3530 | 3535 | 3525 | 1707 |
| 473 | 20240215 | 104400 | 2595938045 | 3530 | 3525 | 3535 | 3525 | 2509 |
| 474 | 20240215 | 104300 | 2587081950 | 3530 | 3525 | 3530 | 3525 | 3347 |
| 475 | 20240215 | 104200 | 2575280375 | 3525 | 3525 | 3525 | 3525 | 126 |
| 476 | 20240215 | 104100 | 2574836225 | 3525 | 3525 | 3530 | 3525 | 156 |
| 477 | 20240215 | 104000 | 2574285775 | 3530 | 3530 | 3530 | 3525 | 134 |
| 478 | 20240215 | 103900 | 2573812760 | 3530 | 3530 | 3535 | 3525 | 1075 |
| 479 | 20240215 | 103800 | 2570018910 | 3535 | 3535 | 3535 | 3530 | 3395 |
| 480 | 20240215 | 103700 | 2558032355 | 3540 | 3535 | 3540 | 3530 | 3345 |
| 481 | 20240215 | 103600 | 2546211895 | 3540 | 3540 | 3540 | 3535 | 2152 |
| 482 | 20240215 | 103500 | 2538603955 | 3535 | 3540 | 3540 | 3535 | 4070 |
| 483 | 20240215 | 103400 | 2524214805 | 3540 | 3535 | 3545 | 3535 | 8550 |
| 484 | 20240215 | 103300 | 2493961340 | 3535 | 3535 | 3535 | 3535 | 545 |
| 485 | 20240215 | 103200 | 2492034765 | 3535 | 3535 | 3535 | 3530 | 7651 |
| 486 | 20240215 | 103100 | 2464999365 | 3535 | 3530 | 3535 | 3530 | 3124 |
| 487 | 20240215 | 103000 | 2453970530 | 3535 | 3535 | 3540 | 3530 | 1202 |
| 488 | 20240215 | 102900 | 2449722590 | 3530 | 3530 | 3535 | 3530 | 5047 |
| 489 | 20240215 | 102800 | 2431883080 | 3535 | 3535 | 3535 | 3535 | 3278 |
| 490 | 20240215 | 102700 | 2420295350 | 3535 | 3535 | 3540 | 3530 | 3200 |
| 491 | 20240215 | 102600 | 2408988510 | 3535 | 3530 | 3535 | 3530 | 5454 |
| 492 | 20240215 | 102500 | 2389726240 | 3525 | 3530 | 3530 | 3525 | 1580 |
| 493 | 20240215 | 102400 | 2384149500 | 3530 | 3530 | 3530 | 3525 | 1338 |
| 494 | 20240215 | 102300 | 2379430235 | 3525 | 3530 | 3530 | 3525 | 2087 |
| 495 | 20240215 | 102200 | 2372073445 | 3525 | 3530 | 3535 | 3525 | 3146 |
| 496 | 20240215 | 102100 | 2360970625 | 3535 | 3530 | 3535 | 3525 | 3185 |
| 497 | 20240215 | 102000 | 2349732115 | 3525 | 3520 | 3530 | 3520 | 2980 |
| 498 | 20240215 | 101900 | 2339229575 | 3525 | 3535 | 3535 | 3520 | 4212 |
| 499 | 20240215 | 101800 | 2324373320 | 3535 | 3535 | 3540 | 3530 | 10179 |
| 500 | 20240215 | 101700 | 2288419590 | 3530 | 3535 | 3540 | 3530 | 11553 |
| 501 | 20240215 | 101600 | 2247579260 | 3540 | 3540 | 3540 | 3535 | 13565 |
| 502 | 20240215 | 101500 | 2199607520 | 3540 | 3540 | 3545 | 3535 | 10946 |
| 503 | 20240215 | 101400 | 2160851760 | 3545 | 3540 | 3550 | 3535 | 11928 |
| 504 | 20240215 | 101300 | 2118590385 | 3545 | 3530 | 3550 | 3530 | 39004 |
| 505 | 20240215 | 101200 | 1980438390 | 3535 | 3515 | 3535 | 3515 | 40273 |
| 506 | 20240215 | 101100 | 1838447915 | 3515 | 3515 | 3520 | 3515 | 690 |
| 507 | 20240215 | 101000 | 1836022290 | 3515 | 3515 | 3520 | 3510 | 4142 |
| 508 | 20240215 | 100900 | 1821466120 | 3515 | 3515 | 3520 | 3510 | 4806 |
| 509 | 20240215 | 100800 | 1804574555 | 3515 | 3510 | 3515 | 3510 | 567 |
| 510 | 20240215 | 100700 | 1802584150 | 3515 | 3515 | 3515 | 3500 | 3212 |
| 511 | 20240215 | 100600 | 1791311255 | 3515 | 3510 | 3515 | 3500 | 1508 |
| 512 | 20240215 | 100500 | 1786019000 | 3510 | 3505 | 3510 | 3500 | 3490 |
| 513 | 20240215 | 100400 | 1773796475 | 3510 | 3510 | 3510 | 3505 | 1378 |
| 514 | 20240215 | 100300 | 1768964795 | 3505 | 3515 | 3515 | 3505 | 4513 |
| 515 | 20240215 | 100200 | 1753128410 | 3515 | 3520 | 3520 | 3515 | 1319 |
| 516 | 20240215 | 100100 | 1748492035 | 3515 | 3510 | 3515 | 3510 | 11822 |
| 517 | 20240215 | 100000 | 1706967245 | 3510 | 3510 | 3510 | 3505 | 930 |
| 518 | 20240215 | 095900 | 1703706905 | 3510 | 3515 | 3515 | 3505 | 1592 |
| 519 | 20240215 | 095800 | 1698121090 | 3515 | 3510 | 3515 | 3510 | 8977 |
| 520 | 20240215 | 095700 | 1666611795 | 3510 | 3510 | 3510 | 3505 | 399 |
| 521 | 20240215 | 095600 | 1665213135 | 3510 | 3500 | 3510 | 3495 | 23083 |
| 522 | 20240215 | 095500 | 1584399245 | 3500 | 3495 | 3500 | 3495 | 875 |
| 523 | 20240215 | 095400 | 1581340920 | 3495 | 3500 | 3500 | 3495 | 1660 |
| 524 | 20240215 | 095300 | 1575538920 | 3500 | 3500 | 3500 | 3495 | 3888 |
| 525 | 20240215 | 095200 | 1561948925 | 3500 | 3495 | 3500 | 3495 | 1053 |
| 526 | 20240215 | 095100 | 1558268665 | 3495 | 3500 | 3500 | 3495 | 204 |
| 527 | 20240215 | 095000 | 1557555610 | 3495 | 3495 | 3500 | 3495 | 3215 |
| 528 | 20240215 | 094900 | 1546319115 | 3500 | 3500 | 3500 | 3500 | 84 |
| 529 | 20240215 | 094800 | 1546025115 | 3500 | 3500 | 3500 | 3495 | 1411 |
| 530 | 20240215 | 094700 | 1541093120 | 3500 | 3500 | 3500 | 3495 | 1330 |
| 531 | 20240215 | 094600 | 1536439315 | 3500 | 3495 | 3500 | 3495 | 2198 |
| 532 | 20240215 | 094500 | 1528756315 | 3500 | 3505 | 3505 | 3500 | 429 |
| 533 | 20240215 | 094400 | 1527254745 | 3505 | 3495 | 3505 | 3495 | 1602 |
| 534 | 20240215 | 094300 | 1521653355 | 3495 | 3500 | 3505 | 3495 | 1742 |
| 535 | 20240215 | 094200 | 1515557350 | 3505 | 3505 | 3505 | 3500 | 5602 |
| 536 | 20240215 | 094100 | 1495949840 | 3505 | 3505 | 3505 | 3500 | 2328 |
| 537 | 20240215 | 094000 | 1487801290 | 3505 | 3510 | 3510 | 3505 | 2710 |
| 538 | 20240215 | 093900 | 1478300385 | 3510 | 3500 | 3510 | 3495 | 2135 |
| 539 | 20240215 | 093800 | 1470824380 | 3505 | 3500 | 3505 | 3500 | 9350 |
| 540 | 20240215 | 093700 | 1438099145 | 3500 | 3500 | 3500 | 3495 | 6505 |
| 541 | 20240215 | 093600 | 1415354905 | 3495 | 3505 | 3505 | 3495 | 5215 |
| 542 | 20240215 | 093500 | 1397109075 | 3505 | 3505 | 3505 | 3500 | 8760 |
| 543 | 20240215 | 093400 | 1366445490 | 3505 | 3510 | 3510 | 3505 | 3935 |
| 544 | 20240215 | 093300 | 1352635760 | 3505 | 3510 | 3520 | 3505 | 617 |
| 545 | 20240215 | 093200 | 1350467510 | 3510 | 3510 | 3520 | 3505 | 6396 |
| 546 | 20240215 | 093100 | 1327997780 | 3500 | 3505 | 3510 | 3500 | 6485 |
| 547 | 20240215 | 093000 | 1305254985 | 3510 | 3510 | 3510 | 3510 | 152 |
| 548 | 20240215 | 092900 | 1304721465 | 3510 | 3505 | 3510 | 3500 | 1410 |
| 549 | 20240215 | 092800 | 1299783795 | 3500 | 3510 | 3510 | 3500 | 1009 |
| 550 | 20240215 | 092700 | 1296244755 | 3510 | 3520 | 3520 | 3495 | 10484 |
| 551 | 20240215 | 092600 | 1259540070 | 3520 | 3495 | 3525 | 3495 | 31614 |
| 552 | 20240215 | 092500 | 1148587680 | 3500 | 3500 | 3505 | 3500 | 6934 |
| 553 | 20240215 | 092400 | 1124318670 | 3500 | 3495 | 3505 | 3495 | 5618 |
| 554 | 20240215 | 092300 | 1104645605 | 3500 | 3500 | 3505 | 3495 | 4321 |
| 555 | 20240215 | 092200 | 1089526000 | 3500 | 3500 | 3505 | 3495 | 8408 |
| 556 | 20240215 | 092100 | 1060091205 | 3500 | 3505 | 3505 | 3500 | 3447 |
| 557 | 20240215 | 092000 | 1048024385 | 3500 | 3505 | 3510 | 3500 | 1738 |
| 558 | 20240215 | 091900 | 1041935800 | 3500 | 3505 | 3505 | 3495 | 14137 |
| 559 | 20240215 | 091800 | 992453770 | 3500 | 3510 | 3510 | 3500 | 4291 |
| 560 | 20240215 | 091700 | 977420435 | 3510 | 3505 | 3510 | 3505 | 1524 |
| 561 | 20240215 | 091600 | 972074205 | 3505 | 3495 | 3510 | 3495 | 2569 |
| 562 | 20240215 | 091500 | 963086270 | 3495 | 3505 | 3510 | 3495 | 10733 |
| 563 | 20240215 | 091400 | 925532055 | 3505 | 3510 | 3510 | 3500 | 3262 |
| 564 | 20240215 | 091300 | 914096005 | 3510 | 3510 | 3510 | 3500 | 3902 |
| 565 | 20240215 | 091200 | 900426545 | 3510 | 3500 | 3510 | 3495 | 4964 |
| 566 | 20240215 | 091100 | 883043405 | 3500 | 3500 | 3500 | 3495 | 9493 |
| 567 | 20240215 | 091000 | 849830275 | 3505 | 3520 | 3520 | 3500 | 7772 |
| 568 | 20240215 | 090900 | 822567255 | 3515 | 3530 | 3530 | 3510 | 14469 |
| 569 | 20240215 | 090800 | 771629215 | 3530 | 3525 | 3530 | 3515 | 10440 |
| 570 | 20240215 | 090700 | 734865270 | 3520 | 3515 | 3530 | 3510 | 17652 |
| 571 | 20240215 | 090600 | 672732940 | 3510 | 3500 | 3510 | 3495 | 2316 |
| 572 | 20240215 | 090500 | 664619095 | 3495 | 3490 | 3500 | 3490 | 15911 |
| 573 | 20240215 | 090400 | 609016775 | 3495 | 3495 | 3495 | 3485 | 6606 |
| 574 | 20240215 | 090300 | 585967750 | 3495 | 3485 | 3495 | 3475 | 36044 |
| 575 | 20240215 | 090200 | 460465370 | 3485 | 3510 | 3510 | 3480 | 70394 |
| 576 | 20240215 | 090100 | 214225250 | 3510 | 3535 | 3535 | 3505 | 16032 |
| 577 | 20240215 | 090000 | 157935625 | 3535 | 3535 | 3540 | 3520 | 44705 |