29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 184500 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 9355 |
| 3 | 20240223 | 184400 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 4 | 20240223 | 184300 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 5 | 20240223 | 184200 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 6 | 20240223 | 184100 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 7 | 20240223 | 184000 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 8 | 20240223 | 183900 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 9 | 20240223 | 183800 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 10 | 20240223 | 183700 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 11 | 20240223 | 183600 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 12 | 20240223 | 183500 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 13 | 20240223 | 183400 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 14 | 20240223 | 183300 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 15 | 20240223 | 183200 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 16 | 20240223 | 183100 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 17 | 20240223 | 183000 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 18 | 20240223 | 182900 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 19 | 20240223 | 182800 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 20 | 20240223 | 182700 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 21 | 20240223 | 182600 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 22 | 20240223 | 182500 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 23 | 20240223 | 182400 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 24 | 20240223 | 182300 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 25 | 20240223 | 182200 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 26 | 20240223 | 182100 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 27 | 20240223 | 182000 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 28 | 20240223 | 181900 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 29 | 20240223 | 181800 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 30 | 20240223 | 181700 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 31 | 20240223 | 181600 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 32 | 20240223 | 181500 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 9355 |
| 33 | 20240223 | 181400 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 34 | 20240223 | 181300 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 35 | 20240223 | 181200 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 36 | 20240223 | 181100 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 37 | 20240223 | 181000 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 38 | 20240223 | 180900 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 39 | 20240223 | 180800 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 40 | 20240223 | 180700 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 41 | 20240223 | 180600 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 42 | 20240223 | 180500 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 43 | 20240223 | 180400 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 44 | 20240223 | 180300 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 45 | 20240223 | 180200 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 46 | 20240223 | 180100 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 47 | 20240223 | 180000 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 48 | 20240223 | 175900 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 49 | 20240223 | 175800 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 50 | 20240223 | 175700 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 51 | 20240223 | 175600 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 52 | 20240223 | 175500 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 53 | 20240223 | 175400 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 54 | 20240223 | 175300 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 55 | 20240223 | 175200 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 56 | 20240223 | 175100 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 57 | 20240223 | 175000 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 58 | 20240223 | 174900 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 59 | 20240223 | 174800 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 60 | 20240223 | 174700 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 61 | 20240223 | 174600 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 62 | 20240223 | 174500 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 9355 |
| 63 | 20240223 | 174400 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 64 | 20240223 | 174300 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 65 | 20240223 | 174200 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 66 | 20240223 | 174100 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 67 | 20240223 | 174000 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 68 | 20240223 | 173900 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 69 | 20240223 | 173800 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 70 | 20240223 | 173700 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 71 | 20240223 | 173600 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 72 | 20240223 | 173500 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 73 | 20240223 | 173400 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 74 | 20240223 | 173300 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 75 | 20240223 | 173200 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 76 | 20240223 | 173100 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 77 | 20240223 | 173000 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 78 | 20240223 | 172900 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 79 | 20240223 | 172800 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 80 | 20240223 | 172700 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 81 | 20240223 | 172600 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 82 | 20240223 | 172500 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 83 | 20240223 | 172400 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 84 | 20240223 | 172300 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 85 | 20240223 | 172200 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 86 | 20240223 | 172100 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 87 | 20240223 | 172000 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 88 | 20240223 | 171900 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 89 | 20240223 | 171800 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 90 | 20240223 | 171700 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 91 | 20240223 | 171600 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 92 | 20240223 | 171500 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 9355 |
| 93 | 20240223 | 171400 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 94 | 20240223 | 171300 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 95 | 20240223 | 171200 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 96 | 20240223 | 171100 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 97 | 20240223 | 171000 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 98 | 20240223 | 170900 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 99 | 20240223 | 170800 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 100 | 20240223 | 170700 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 101 | 20240223 | 170600 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 102 | 20240223 | 170500 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 103 | 20240223 | 170400 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 104 | 20240223 | 170300 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 105 | 20240223 | 170200 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 106 | 20240223 | 170100 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 107 | 20240223 | 170000 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 108 | 20240223 | 165900 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 109 | 20240223 | 165800 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 110 | 20240223 | 165700 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 111 | 20240223 | 165600 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 112 | 20240223 | 165500 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 113 | 20240223 | 165400 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 114 | 20240223 | 165300 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 115 | 20240223 | 165200 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 116 | 20240223 | 165100 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 117 | 20240223 | 165000 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 118 | 20240223 | 164900 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 119 | 20240223 | 164800 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 120 | 20240223 | 164700 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 121 | 20240223 | 164600 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 122 | 20240223 | 164500 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 9355 |
| 123 | 20240223 | 164400 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 124 | 20240223 | 164300 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 125 | 20240223 | 164200 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 126 | 20240223 | 164100 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 127 | 20240223 | 164000 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 128 | 20240223 | 163900 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 129 | 20240223 | 163800 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 130 | 20240223 | 163700 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 131 | 20240223 | 163600 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 132 | 20240223 | 163500 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 133 | 20240223 | 163400 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 134 | 20240223 | 163300 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 135 | 20240223 | 163200 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 136 | 20240223 | 163100 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 137 | 20240223 | 163000 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 138 | 20240223 | 162900 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 139 | 20240223 | 162800 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 140 | 20240223 | 162700 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 141 | 20240223 | 162600 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 142 | 20240223 | 162500 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 143 | 20240223 | 162400 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 144 | 20240223 | 162300 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 145 | 20240223 | 162200 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 146 | 20240223 | 162100 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 147 | 20240223 | 162000 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 148 | 20240223 | 161900 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 149 | 20240223 | 161800 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 150 | 20240223 | 161700 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 151 | 20240223 | 161600 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 152 | 20240223 | 161500 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 9355 |
| 153 | 20240223 | 161400 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 154 | 20240223 | 161300 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 155 | 20240223 | 161200 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 156 | 20240223 | 161100 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 157 | 20240223 | 161000 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 158 | 20240223 | 160900 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 159 | 20240223 | 160800 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 160 | 20240223 | 160700 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 161 | 20240223 | 160600 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 162 | 20240223 | 160500 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 163 | 20240223 | 160400 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 164 | 20240223 | 160300 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 165 | 20240223 | 160200 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 166 | 20240223 | 160100 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 167 | 20240223 | 160000 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 168 | 20240223 | 155900 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 169 | 20240223 | 155800 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 170 | 20240223 | 155700 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 171 | 20240223 | 155600 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 172 | 20240223 | 155500 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 173 | 20240223 | 155400 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 174 | 20240223 | 155300 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 175 | 20240223 | 155200 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 176 | 20240223 | 155100 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 177 | 20240223 | 155000 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 178 | 20240223 | 154900 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 179 | 20240223 | 154800 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 180 | 20240223 | 154700 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 181 | 20240223 | 154600 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 182 | 20240223 | 154500 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 9355 |
| 183 | 20240223 | 154400 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 184 | 20240223 | 154300 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 185 | 20240223 | 154200 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 186 | 20240223 | 154100 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 187 | 20240223 | 154000 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 188 | 20240223 | 153900 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 189 | 20240223 | 153800 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 190 | 20240223 | 153700 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 191 | 20240223 | 153600 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 192 | 20240223 | 153500 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 193 | 20240223 | 153400 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 194 | 20240223 | 153300 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 195 | 20240223 | 153200 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 196 | 20240223 | 153100 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 197 | 20240223 | 153000 | 3643107545 | 4420 | 4420 | 4420 | 4420 | 9355 |
| 198 | 20240223 | 152900 | 3601758445 | 4420 | 4420 | 4420 | 4420 | 0 |
| 199 | 20240223 | 152800 | 3601758445 | 4420 | 4420 | 4420 | 4420 | 0 |
| 200 | 20240223 | 152700 | 3601758445 | 4420 | 4420 | 4420 | 4420 | 0 |
| 201 | 20240223 | 152600 | 3601758445 | 4420 | 4420 | 4420 | 4420 | 0 |
| 202 | 20240223 | 152500 | 3601758445 | 4420 | 4420 | 4420 | 4420 | 0 |
| 203 | 20240223 | 152400 | 3601758445 | 4420 | 4420 | 4420 | 4420 | 0 |
| 204 | 20240223 | 152300 | 3601758445 | 4420 | 4420 | 4420 | 4420 | 0 |
| 205 | 20240223 | 152200 | 3601758445 | 4420 | 4420 | 4420 | 4420 | 0 |
| 206 | 20240223 | 152100 | 3601758445 | 4420 | 4420 | 4420 | 4420 | 0 |
| 207 | 20240223 | 152000 | 3601758445 | 4420 | 4420 | 4420 | 4420 | 0 |
| 208 | 20240223 | 151900 | 3601758445 | 4420 | 4420 | 4420 | 4415 | 507 |
| 209 | 20240223 | 151800 | 3599517725 | 4420 | 4410 | 4420 | 4405 | 516 |
| 210 | 20240223 | 151700 | 3597241605 | 4410 | 4410 | 4420 | 4405 | 3315 |
| 211 | 20240223 | 151600 | 3582623940 | 4415 | 4415 | 4420 | 4410 | 5212 |
| 212 | 20240223 | 151500 | 3559620445 | 4415 | 4415 | 4420 | 4415 | 1821 |
| 213 | 20240223 | 151400 | 3551574495 | 4420 | 4425 | 4425 | 4420 | 2124 |
| 214 | 20240223 | 151300 | 3542186355 | 4420 | 4420 | 4425 | 4415 | 8034 |
| 215 | 20240223 | 151200 | 3506677030 | 4425 | 4430 | 4430 | 4425 | 6710 |
| 216 | 20240223 | 151100 | 3476984770 | 4430 | 4435 | 4435 | 4425 | 9470 |
| 217 | 20240223 | 151000 | 3435032475 | 4435 | 4435 | 4435 | 4430 | 1912 |
| 218 | 20240223 | 150900 | 3426554005 | 4430 | 4435 | 4440 | 4430 | 1092 |
| 219 | 20240223 | 150800 | 3421712330 | 4430 | 4435 | 4435 | 4430 | 380 |
| 220 | 20240223 | 150700 | 3420028920 | 4435 | 4440 | 4440 | 4435 | 609 |
| 221 | 20240223 | 150600 | 3417325065 | 4440 | 4435 | 4440 | 4430 | 4472 |
| 222 | 20240223 | 150500 | 3397471500 | 4435 | 4435 | 4435 | 4435 | 231 |
| 223 | 20240223 | 150400 | 3396447015 | 4435 | 4430 | 4435 | 4430 | 280 |
| 224 | 20240223 | 150300 | 3395206230 | 4435 | 4435 | 4435 | 4430 | 22 |
| 225 | 20240223 | 150200 | 3395108760 | 4430 | 4435 | 4435 | 4430 | 534 |
| 226 | 20240223 | 150100 | 3392741630 | 4435 | 4435 | 4435 | 4435 | 200 |
| 227 | 20240223 | 150000 | 3391854630 | 4440 | 4430 | 4440 | 4430 | 1617 |
| 228 | 20240223 | 145900 | 3384684635 | 4430 | 4430 | 4440 | 4430 | 885 |
| 229 | 20240223 | 145800 | 3380763565 | 4430 | 4435 | 4435 | 4430 | 272 |
| 230 | 20240223 | 145700 | 3379557530 | 4430 | 4430 | 4435 | 4430 | 673 |
| 231 | 20240223 | 145600 | 3376575560 | 4430 | 4430 | 4435 | 4430 | 242 |
| 232 | 20240223 | 145500 | 3375503490 | 4435 | 4440 | 4440 | 4435 | 1931 |
| 233 | 20240223 | 145400 | 3366937695 | 4440 | 4435 | 4440 | 4435 | 1022 |
| 234 | 20240223 | 145300 | 3362400820 | 4435 | 4430 | 4435 | 4430 | 433 |
| 235 | 20240223 | 145200 | 3360482110 | 4435 | 4425 | 4435 | 4425 | 476 |
| 236 | 20240223 | 145100 | 3358375220 | 4430 | 4430 | 4430 | 4425 | 451 |
| 237 | 20240223 | 145000 | 3356378970 | 4430 | 4430 | 4430 | 4425 | 659 |
| 238 | 20240223 | 144900 | 3353461200 | 4435 | 4425 | 4435 | 4425 | 409 |
| 239 | 20240223 | 144800 | 3351650345 | 4430 | 4430 | 4435 | 4425 | 1688 |
| 240 | 20240223 | 144700 | 3344178590 | 4430 | 4425 | 4430 | 4425 | 272 |
| 241 | 20240223 | 144600 | 3342974985 | 4425 | 4425 | 4425 | 4425 | 432 |
| 242 | 20240223 | 144500 | 3341063385 | 4425 | 4430 | 4430 | 4425 | 530 |
| 243 | 20240223 | 144400 | 3338717600 | 4425 | 4430 | 4430 | 4425 | 524 |
| 244 | 20240223 | 144300 | 3336398890 | 4430 | 4430 | 4430 | 4425 | 517 |
| 245 | 20240223 | 144200 | 3334110240 | 4425 | 4425 | 4435 | 4425 | 716 |
| 246 | 20240223 | 144100 | 3330941735 | 4425 | 4430 | 4435 | 4425 | 2530 |
| 247 | 20240223 | 144000 | 3319734795 | 4430 | 4435 | 4435 | 4430 | 437 |
| 248 | 20240223 | 143900 | 3317798845 | 4430 | 4430 | 4435 | 4425 | 469 |
| 249 | 20240223 | 143800 | 3315721985 | 4430 | 4435 | 4435 | 4425 | 392 |
| 250 | 20240223 | 143700 | 3313986215 | 4430 | 4425 | 4430 | 4420 | 4722 |
| 251 | 20240223 | 143600 | 3293090465 | 4430 | 4430 | 4430 | 4425 | 276 |
| 252 | 20240223 | 143500 | 3291868040 | 4425 | 4425 | 4430 | 4420 | 2538 |
| 253 | 20240223 | 143400 | 3280637355 | 4425 | 4420 | 4425 | 4420 | 1445 |
| 254 | 20240223 | 143300 | 3274245415 | 4425 | 4430 | 4430 | 4420 | 79 |
| 255 | 20240223 | 143200 | 3273896065 | 4430 | 4440 | 4445 | 4420 | 16451 |
| 256 | 20240223 | 143100 | 3200998840 | 4445 | 4440 | 4445 | 4440 | 510 |
| 257 | 20240223 | 143000 | 3198733650 | 4440 | 4450 | 4450 | 4440 | 1861 |
| 258 | 20240223 | 142900 | 3190461555 | 4445 | 4450 | 4450 | 4445 | 672 |
| 259 | 20240223 | 142800 | 3187472545 | 4445 | 4450 | 4450 | 4445 | 420 |
| 260 | 20240223 | 142700 | 3185605635 | 4445 | 4440 | 4445 | 4440 | 794 |
| 261 | 20240223 | 142600 | 3182079405 | 4445 | 4445 | 4445 | 4440 | 300 |
| 262 | 20240223 | 142500 | 3180747340 | 4440 | 4440 | 4445 | 4440 | 647 |
| 263 | 20240223 | 142400 | 3177872630 | 4445 | 4440 | 4445 | 4440 | 418 |
| 264 | 20240223 | 142300 | 3176016405 | 4440 | 4445 | 4445 | 4440 | 1548 |
| 265 | 20240223 | 142200 | 3169137500 | 4440 | 4435 | 4440 | 4435 | 1832 |
| 266 | 20240223 | 142100 | 3161004290 | 4440 | 4435 | 4440 | 4435 | 496 |
| 267 | 20240223 | 142000 | 3158803450 | 4435 | 4435 | 4440 | 4435 | 572 |
| 268 | 20240223 | 141900 | 3156266415 | 4435 | 4430 | 4435 | 4430 | 1538 |
| 269 | 20240223 | 141800 | 3149445665 | 4430 | 4435 | 4435 | 4430 | 622 |
| 270 | 20240223 | 141700 | 3146689120 | 4430 | 4430 | 4435 | 4430 | 661 |
| 271 | 20240223 | 141600 | 3143760885 | 4430 | 4435 | 4435 | 4430 | 424 |
| 272 | 20240223 | 141500 | 3141882395 | 4435 | 4430 | 4435 | 4430 | 439 |
| 273 | 20240223 | 141400 | 3139937595 | 4430 | 4430 | 4435 | 4430 | 598 |
| 274 | 20240223 | 141300 | 3137288450 | 4430 | 4430 | 4435 | 4430 | 640 |
| 275 | 20240223 | 141200 | 3134453185 | 4435 | 4435 | 4435 | 4430 | 436 |
| 276 | 20240223 | 141100 | 3132521380 | 4430 | 4430 | 4430 | 4430 | 2206 |
| 277 | 20240223 | 141000 | 3122748800 | 4425 | 4430 | 4430 | 4425 | 511 |
| 278 | 20240223 | 140900 | 3120487615 | 4425 | 4430 | 4430 | 4425 | 195 |
| 279 | 20240223 | 140800 | 3119624485 | 4425 | 4425 | 4430 | 4425 | 450 |
| 280 | 20240223 | 140700 | 3117633230 | 4425 | 4430 | 4430 | 4425 | 432 |
| 281 | 20240223 | 140600 | 3115721610 | 4425 | 4425 | 4430 | 4425 | 1694 |
| 282 | 20240223 | 140500 | 3108225655 | 4425 | 4425 | 4430 | 4425 | 419 |
| 283 | 20240223 | 140400 | 3106371550 | 4425 | 4425 | 4425 | 4425 | 376 |
| 284 | 20240223 | 140300 | 3104707750 | 4425 | 4430 | 4430 | 4425 | 1762 |
| 285 | 20240223 | 140200 | 3096903420 | 4430 | 4430 | 4435 | 4430 | 423 |
| 286 | 20240223 | 140100 | 3095029520 | 4430 | 4425 | 4435 | 4425 | 2106 |
| 287 | 20240223 | 140000 | 3085701855 | 4425 | 4430 | 4430 | 4425 | 327 |
| 288 | 20240223 | 135900 | 3084254870 | 4425 | 4435 | 4435 | 4425 | 10282 |
| 289 | 20240223 | 135800 | 3038684985 | 4435 | 4440 | 4440 | 4435 | 1282 |
| 290 | 20240223 | 135700 | 3032994085 | 4435 | 4440 | 4440 | 4435 | 485 |
| 291 | 20240223 | 135600 | 3030842365 | 4435 | 4440 | 4440 | 4435 | 590 |
| 292 | 20240223 | 135500 | 3028224465 | 4440 | 4435 | 4440 | 4435 | 582 |
| 293 | 20240223 | 135400 | 3025642665 | 4435 | 4435 | 4440 | 4435 | 455 |
| 294 | 20240223 | 135300 | 3023624490 | 4440 | 4430 | 4440 | 4430 | 2231 |
| 295 | 20240223 | 135200 | 3013727065 | 4430 | 4430 | 4435 | 4430 | 614 |
| 296 | 20240223 | 135100 | 3011006045 | 4430 | 4435 | 4435 | 4430 | 652 |
| 297 | 20240223 | 135000 | 3008116925 | 4430 | 4435 | 4435 | 4430 | 391 |
| 298 | 20240223 | 134900 | 3006383890 | 4430 | 4430 | 4435 | 4430 | 512 |
| 299 | 20240223 | 134800 | 3004114625 | 4430 | 4435 | 4435 | 4430 | 401 |
| 300 | 20240223 | 134700 | 3002337715 | 4430 | 4430 | 4435 | 4430 | 535 |
| 301 | 20240223 | 134600 | 2999966230 | 4430 | 4430 | 4430 | 4430 | 650 |
| 302 | 20240223 | 134500 | 2997086730 | 4430 | 4435 | 4435 | 4430 | 4584 |
| 303 | 20240223 | 134400 | 2976778675 | 4430 | 4435 | 4435 | 4430 | 508 |
| 304 | 20240223 | 134300 | 2974527295 | 4435 | 4435 | 4435 | 4430 | 406 |
| 305 | 20240223 | 134200 | 2972727160 | 4430 | 4435 | 4435 | 4430 | 350 |
| 306 | 20240223 | 134100 | 2971175345 | 4435 | 4435 | 4435 | 4430 | 878 |
| 307 | 20240223 | 134000 | 2967282760 | 4435 | 4445 | 4445 | 4430 | 1949 |
| 308 | 20240223 | 133900 | 2958629490 | 4445 | 4435 | 4445 | 4435 | 2930 |
| 309 | 20240223 | 133800 | 2945619585 | 4435 | 4425 | 4435 | 4425 | 1160 |
| 310 | 20240223 | 133700 | 2940483145 | 4430 | 4415 | 4435 | 4415 | 3030 |
| 311 | 20240223 | 133600 | 2927072085 | 4415 | 4420 | 4420 | 4415 | 2773 |
| 312 | 20240223 | 133500 | 2914828085 | 4420 | 4410 | 4420 | 4410 | 2999 |
| 313 | 20240223 | 133400 | 2901586120 | 4410 | 4405 | 4410 | 4405 | 1286 |
| 314 | 20240223 | 133300 | 2895915130 | 4410 | 4410 | 4415 | 4405 | 997 |
| 315 | 20240223 | 133200 | 2891519160 | 4410 | 4395 | 4410 | 4395 | 6118 |
| 316 | 20240223 | 133100 | 2864597875 | 4395 | 4395 | 4395 | 4395 | 276 |
| 317 | 20240223 | 133000 | 2863384855 | 4395 | 4395 | 4395 | 4395 | 1050 |
| 318 | 20240223 | 132900 | 2858770105 | 4395 | 4395 | 4400 | 4395 | 2072 |
| 319 | 20240223 | 132800 | 2849654230 | 4395 | 4405 | 4405 | 4395 | 2601 |
| 320 | 20240223 | 132700 | 2838210080 | 4400 | 4400 | 4405 | 4400 | 540 |
| 321 | 20240223 | 132600 | 2835834075 | 4400 | 4395 | 4400 | 4395 | 1292 |
| 322 | 20240223 | 132500 | 2830151580 | 4395 | 4385 | 4395 | 4385 | 934 |
| 323 | 20240223 | 132400 | 2826052585 | 4385 | 4380 | 4385 | 4380 | 962 |
| 324 | 20240223 | 132300 | 2821835945 | 4380 | 4380 | 4385 | 4380 | 545 |
| 325 | 20240223 | 132200 | 2819448820 | 4380 | 4385 | 4385 | 4380 | 335 |
| 326 | 20240223 | 132100 | 2817979870 | 4390 | 4390 | 4395 | 4385 | 273 |
| 327 | 20240223 | 132000 | 2816782725 | 4385 | 4390 | 4390 | 4385 | 549 |
| 328 | 20240223 | 131900 | 2814373995 | 4385 | 4385 | 4390 | 4385 | 317 |
| 329 | 20240223 | 131800 | 2812983925 | 4385 | 4390 | 4390 | 4385 | 1211 |
| 330 | 20240223 | 131700 | 2807673590 | 4385 | 4385 | 4385 | 4385 | 512 |
| 331 | 20240223 | 131600 | 2805428470 | 4385 | 4385 | 4385 | 4385 | 274 |
| 332 | 20240223 | 131500 | 2804226980 | 4385 | 4385 | 4385 | 4385 | 451 |
| 333 | 20240223 | 131400 | 2802249345 | 4385 | 4385 | 4385 | 4385 | 165 |
| 334 | 20240223 | 131300 | 2801525820 | 4385 | 4390 | 4390 | 4385 | 532 |
| 335 | 20240223 | 131200 | 2799192430 | 4385 | 4390 | 4395 | 4385 | 5820 |
| 336 | 20240223 | 131100 | 2773643655 | 4395 | 4390 | 4395 | 4385 | 512 |
| 337 | 20240223 | 131000 | 2771395015 | 4390 | 4390 | 4390 | 4390 | 636 |
| 338 | 20240223 | 130900 | 2768602975 | 4390 | 4390 | 4390 | 4390 | 794 |
| 339 | 20240223 | 130800 | 2765117315 | 4385 | 4390 | 4395 | 4385 | 944 |
| 340 | 20240223 | 130700 | 2760973175 | 4390 | 4390 | 4390 | 4385 | 349 |
| 341 | 20240223 | 130600 | 2759441070 | 4390 | 4390 | 4390 | 4390 | 645 |
| 342 | 20240223 | 130500 | 2756609520 | 4390 | 4395 | 4395 | 4390 | 783 |
| 343 | 20240223 | 130400 | 2753168775 | 4395 | 4390 | 4395 | 4385 | 241 |
| 344 | 20240223 | 130300 | 2752110690 | 4385 | 4390 | 4390 | 4385 | 453 |
| 345 | 20240223 | 130200 | 2750123200 | 4390 | 4390 | 4395 | 4385 | 307 |
| 346 | 20240223 | 130100 | 2748775475 | 4395 | 4395 | 4395 | 4390 | 394 |
| 347 | 20240223 | 130000 | 2747045795 | 4390 | 4390 | 4395 | 4385 | 645 |
| 348 | 20240223 | 125900 | 2744214745 | 4390 | 4390 | 4390 | 4390 | 232 |
| 349 | 20240223 | 125800 | 2743196265 | 4395 | 4390 | 4395 | 4390 | 649 |
| 350 | 20240223 | 125700 | 2740346010 | 4390 | 4385 | 4390 | 4385 | 2567 |
| 351 | 20240223 | 125600 | 2729082040 | 4385 | 4395 | 4395 | 4385 | 638 |
| 352 | 20240223 | 125500 | 2726280620 | 4395 | 4400 | 4400 | 4395 | 500 |
| 353 | 20240223 | 125400 | 2724082780 | 4395 | 4395 | 4400 | 4390 | 320 |
| 354 | 20240223 | 125300 | 2722676370 | 4395 | 4395 | 4400 | 4395 | 476 |
| 355 | 20240223 | 125200 | 2720583850 | 4395 | 4400 | 4400 | 4395 | 204 |
| 356 | 20240223 | 125100 | 2719686265 | 4400 | 4400 | 4405 | 4400 | 474 |
| 357 | 20240223 | 125000 | 2717600660 | 4400 | 4405 | 4405 | 4395 | 266 |
| 358 | 20240223 | 124900 | 2716429205 | 4405 | 4405 | 4405 | 4405 | 412 |
| 359 | 20240223 | 124800 | 2714614345 | 4405 | 4415 | 4415 | 4395 | 1843 |
| 360 | 20240223 | 124700 | 2706489715 | 4425 | 4415 | 4425 | 4410 | 473 |
| 361 | 20240223 | 124600 | 2704399925 | 4415 | 4415 | 4420 | 4415 | 870 |
| 362 | 20240223 | 124500 | 2700557370 | 4415 | 4415 | 4415 | 4415 | 1 |
| 363 | 20240223 | 124400 | 2700552955 | 4415 | 4415 | 4420 | 4415 | 1056 |
| 364 | 20240223 | 124300 | 2695886575 | 4410 | 4405 | 4410 | 4405 | 1914 |
| 365 | 20240223 | 124200 | 2687450805 | 4410 | 4385 | 4420 | 4380 | 9839 |
| 366 | 20240223 | 124100 | 2644133165 | 4380 | 4385 | 4385 | 4380 | 626 |
| 367 | 20240223 | 124000 | 2641389940 | 4385 | 4385 | 4390 | 4385 | 1186 |
| 368 | 20240223 | 123900 | 2636188830 | 4385 | 4390 | 4390 | 4385 | 420 |
| 369 | 20240223 | 123800 | 2634347080 | 4385 | 4385 | 4385 | 4385 | 759 |
| 370 | 20240223 | 123700 | 2631018865 | 4385 | 4385 | 4385 | 4380 | 405 |
| 371 | 20240223 | 123600 | 2629242945 | 4380 | 4385 | 4385 | 4380 | 220 |
| 372 | 20240223 | 123500 | 2628278355 | 4385 | 4390 | 4390 | 4385 | 409 |
| 373 | 20240223 | 123400 | 2626484860 | 4380 | 4390 | 4390 | 4380 | 410 |
| 374 | 20240223 | 123300 | 2624687950 | 4385 | 4385 | 4390 | 4385 | 513 |
| 375 | 20240223 | 123200 | 2622438420 | 4385 | 4385 | 4390 | 4385 | 388 |
| 376 | 20240223 | 123100 | 2620737015 | 4390 | 4385 | 4390 | 4385 | 765 |
| 377 | 20240223 | 123000 | 2617382465 | 4380 | 4380 | 4385 | 4380 | 1973 |
| 378 | 20240223 | 122900 | 2608733900 | 4375 | 4375 | 4380 | 4375 | 423 |
| 379 | 20240223 | 122800 | 2606882950 | 4375 | 4380 | 4380 | 4375 | 432 |
| 380 | 20240223 | 122700 | 2604992925 | 4375 | 4375 | 4380 | 4375 | 447 |
| 381 | 20240223 | 122600 | 2603037290 | 4380 | 4375 | 4380 | 4375 | 374 |
| 382 | 20240223 | 122500 | 2601400665 | 4380 | 4375 | 4380 | 4375 | 554 |
| 383 | 20240223 | 122400 | 2598974870 | 4375 | 4375 | 4380 | 4375 | 313 |
| 384 | 20240223 | 122300 | 2597605390 | 4375 | 4375 | 4380 | 4375 | 413 |
| 385 | 20240223 | 122200 | 2595798510 | 4375 | 4375 | 4375 | 4370 | 366 |
| 386 | 20240223 | 122100 | 2594197880 | 4375 | 4375 | 4380 | 4375 | 632 |
| 387 | 20240223 | 122000 | 2591431780 | 4380 | 4370 | 4380 | 4370 | 2772 |
| 388 | 20240223 | 121900 | 2579299325 | 4370 | 4365 | 4370 | 4365 | 1644 |
| 389 | 20240223 | 121800 | 2572120200 | 4360 | 4365 | 4365 | 4360 | 792 |
| 390 | 20240223 | 121700 | 2568666320 | 4365 | 4365 | 4365 | 4360 | 313 |
| 391 | 20240223 | 121600 | 2567300100 | 4365 | 4370 | 4370 | 4365 | 603 |
| 392 | 20240223 | 121500 | 2564667200 | 4365 | 4365 | 4370 | 4365 | 822 |
| 393 | 20240223 | 121400 | 2561077565 | 4365 | 4365 | 4370 | 4365 | 574 |
| 394 | 20240223 | 121300 | 2558572050 | 4365 | 4365 | 4365 | 4365 | 543 |
| 395 | 20240223 | 121200 | 2556201855 | 4360 | 4360 | 4365 | 4360 | 5180 |
| 396 | 20240223 | 121100 | 2533612320 | 4355 | 4360 | 4360 | 4355 | 723 |
| 397 | 20240223 | 121000 | 2530460575 | 4360 | 4360 | 4360 | 4355 | 411 |
| 398 | 20240223 | 120900 | 2528668625 | 4365 | 4355 | 4365 | 4350 | 1089 |
| 399 | 20240223 | 120800 | 2523921050 | 4355 | 4360 | 4360 | 4355 | 506 |
| 400 | 20240223 | 120700 | 2521717260 | 4355 | 4355 | 4360 | 4350 | 2722 |
| 401 | 20240223 | 120600 | 2509857305 | 4355 | 4360 | 4360 | 4355 | 119 |
| 402 | 20240223 | 120500 | 2509338820 | 4355 | 4360 | 4360 | 4355 | 1621 |
| 403 | 20240223 | 120400 | 2502272925 | 4355 | 4360 | 4360 | 4350 | 4691 |
| 404 | 20240223 | 120300 | 2481839485 | 4360 | 4360 | 4360 | 4355 | 968 |
| 405 | 20240223 | 120200 | 2477619620 | 4360 | 4360 | 4365 | 4360 | 715 |
| 406 | 20240223 | 120100 | 2474502215 | 4360 | 4360 | 4365 | 4360 | 800 |
| 407 | 20240223 | 120000 | 2471014165 | 4365 | 4365 | 4365 | 4365 | 1110 |
| 408 | 20240223 | 115900 | 2466169015 | 4365 | 4365 | 4365 | 4365 | 745 |
| 409 | 20240223 | 115800 | 2462917090 | 4365 | 4365 | 4370 | 4365 | 534 |
| 410 | 20240223 | 115700 | 2460586125 | 4365 | 4365 | 4370 | 4365 | 485 |
| 411 | 20240223 | 115600 | 2458468800 | 4370 | 4365 | 4370 | 4365 | 792 |
| 412 | 20240223 | 115500 | 2455010610 | 4365 | 4365 | 4370 | 4365 | 585 |
| 413 | 20240223 | 115400 | 2452455825 | 4365 | 4365 | 4370 | 4365 | 411 |
| 414 | 20240223 | 115300 | 2450661720 | 4365 | 4375 | 4375 | 4365 | 803 |
| 415 | 20240223 | 115200 | 2447153195 | 4370 | 4370 | 4370 | 4370 | 301 |
| 416 | 20240223 | 115100 | 2445837825 | 4370 | 4370 | 4375 | 4370 | 791 |
| 417 | 20240223 | 115000 | 2442380515 | 4370 | 4370 | 4375 | 4370 | 613 |
| 418 | 20240223 | 114900 | 2439700370 | 4370 | 4370 | 4375 | 4370 | 613 |
| 419 | 20240223 | 114800 | 2437021310 | 4370 | 4375 | 4375 | 4370 | 448 |
| 420 | 20240223 | 114700 | 2435062395 | 4375 | 4375 | 4380 | 4375 | 581 |
| 421 | 20240223 | 114600 | 2432520200 | 4380 | 4375 | 4380 | 4375 | 930 |
| 422 | 20240223 | 114500 | 2428451350 | 4375 | 4375 | 4380 | 4375 | 526 |
| 423 | 20240223 | 114400 | 2426149950 | 4375 | 4370 | 4380 | 4370 | 2505 |
| 424 | 20240223 | 114300 | 2415196625 | 4365 | 4370 | 4370 | 4360 | 1307 |
| 425 | 20240223 | 114200 | 2409488820 | 4370 | 4370 | 4370 | 4370 | 88 |
| 426 | 20240223 | 114100 | 2409104260 | 4370 | 4370 | 4370 | 4370 | 1079 |
| 427 | 20240223 | 114000 | 2404389030 | 4370 | 4375 | 4375 | 4370 | 784 |
| 428 | 20240223 | 113900 | 2400961060 | 4375 | 4385 | 4385 | 4375 | 2336 |
| 429 | 20240223 | 113800 | 2390730345 | 4385 | 4380 | 4385 | 4380 | 301 |
| 430 | 20240223 | 113700 | 2389411950 | 4380 | 4370 | 4380 | 4370 | 1611 |
| 431 | 20240223 | 113600 | 2382359115 | 4375 | 4380 | 4380 | 4370 | 407 |
| 432 | 20240223 | 113500 | 2380578590 | 4380 | 4375 | 4385 | 4375 | 693 |
| 433 | 20240223 | 113400 | 2377544755 | 4375 | 4375 | 4380 | 4370 | 1737 |
| 434 | 20240223 | 113300 | 2369945980 | 4375 | 4380 | 4380 | 4370 | 1176 |
| 435 | 20240223 | 113200 | 2364800155 | 4380 | 4365 | 4385 | 4365 | 4382 |
| 436 | 20240223 | 113100 | 2345634360 | 4365 | 4365 | 4370 | 4360 | 1953 |
| 437 | 20240223 | 113000 | 2337109380 | 4365 | 4360 | 4370 | 4360 | 1546 |
| 438 | 20240223 | 112900 | 2330361930 | 4360 | 4355 | 4365 | 4335 | 15570 |
| 439 | 20240223 | 112800 | 2262658470 | 4355 | 4360 | 4360 | 4345 | 11328 |
| 440 | 20240223 | 112700 | 2213364105 | 4365 | 4375 | 4375 | 4355 | 16621 |
| 441 | 20240223 | 112600 | 2140804425 | 4375 | 4375 | 4380 | 4375 | 1489 |
| 442 | 20240223 | 112500 | 2134289040 | 4375 | 4375 | 4380 | 4375 | 329 |
| 443 | 20240223 | 112400 | 2132849500 | 4370 | 4375 | 4380 | 4370 | 1257 |
| 444 | 20240223 | 112300 | 2127350230 | 4375 | 4380 | 4385 | 4375 | 1338 |
| 445 | 20240223 | 112200 | 2121492350 | 4380 | 4375 | 4385 | 4375 | 2280 |
| 446 | 20240223 | 112100 | 2111508405 | 4375 | 4375 | 4380 | 4375 | 1284 |
| 447 | 20240223 | 112000 | 2105890735 | 4375 | 4375 | 4380 | 4375 | 1463 |
| 448 | 20240223 | 111900 | 2099488715 | 4375 | 4380 | 4380 | 4365 | 9183 |
| 449 | 20240223 | 111800 | 2059307280 | 4380 | 4395 | 4400 | 4380 | 13771 |
| 450 | 20240223 | 111700 | 1998851540 | 4395 | 4395 | 4400 | 4395 | 790 |
| 451 | 20240223 | 111600 | 1995377490 | 4395 | 4400 | 4400 | 4395 | 2733 |
| 452 | 20240223 | 111500 | 1983352665 | 4400 | 4400 | 4400 | 4395 | 829 |
| 453 | 20240223 | 111400 | 1979705135 | 4400 | 4400 | 4405 | 4395 | 1695 |
| 454 | 20240223 | 111300 | 1972250235 | 4400 | 4400 | 4405 | 4395 | 1171 |
| 455 | 20240223 | 111200 | 1967097795 | 4400 | 4395 | 4400 | 4390 | 1761 |
| 456 | 20240223 | 111100 | 1959358550 | 4395 | 4395 | 4395 | 4395 | 1439 |
| 457 | 20240223 | 111000 | 1953034145 | 4395 | 4395 | 4400 | 4395 | 959 |
| 458 | 20240223 | 110900 | 1948817410 | 4395 | 4400 | 4400 | 4390 | 5652 |
| 459 | 20240223 | 110800 | 1923986585 | 4395 | 4410 | 4410 | 4390 | 21312 |
| 460 | 20240223 | 110700 | 1830243170 | 4405 | 4405 | 4405 | 4405 | 1198 |
| 461 | 20240223 | 110600 | 1824965980 | 4405 | 4410 | 4410 | 4405 | 2362 |
| 462 | 20240223 | 110500 | 1814561340 | 4405 | 4415 | 4415 | 4405 | 3057 |
| 463 | 20240223 | 110400 | 1801082970 | 4420 | 4410 | 4420 | 4410 | 451 |
| 464 | 20240223 | 110300 | 1799092810 | 4415 | 4405 | 4415 | 4405 | 2314 |
| 465 | 20240223 | 110200 | 1788894025 | 4405 | 4405 | 4410 | 4405 | 1593 |
| 466 | 20240223 | 110100 | 1781874360 | 4410 | 4405 | 4410 | 4400 | 4807 |
| 467 | 20240223 | 110000 | 1760694775 | 4405 | 4410 | 4410 | 4405 | 4038 |
| 468 | 20240223 | 105900 | 1742901130 | 4410 | 4415 | 4415 | 4405 | 2767 |
| 469 | 20240223 | 105800 | 1730699130 | 4410 | 4410 | 4410 | 4405 | 6262 |
| 470 | 20240223 | 105700 | 1703091815 | 4405 | 4420 | 4440 | 4405 | 6901 |
| 471 | 20240223 | 105600 | 1672641610 | 4425 | 4420 | 4425 | 4415 | 2349 |
| 472 | 20240223 | 105500 | 1662259080 | 4420 | 4445 | 4445 | 4420 | 2484 |
| 473 | 20240223 | 105400 | 1651253355 | 4440 | 4440 | 4445 | 4440 | 358 |
| 474 | 20240223 | 105300 | 1649663820 | 4440 | 4435 | 4445 | 4435 | 449 |
| 475 | 20240223 | 105200 | 1647672400 | 4435 | 4435 | 4450 | 4435 | 160 |
| 476 | 20240223 | 105100 | 1646962510 | 4435 | 4445 | 4450 | 4435 | 596 |
| 477 | 20240223 | 105000 | 1644315880 | 4445 | 4440 | 4445 | 4435 | 933 |
| 478 | 20240223 | 104900 | 1640174190 | 4435 | 4430 | 4435 | 4425 | 346 |
| 479 | 20240223 | 104800 | 1638642255 | 4430 | 4425 | 4430 | 4425 | 665 |
| 480 | 20240223 | 104700 | 1635699615 | 4430 | 4435 | 4435 | 4425 | 351 |
| 481 | 20240223 | 104600 | 1634143145 | 4440 | 4430 | 4440 | 4425 | 755 |
| 482 | 20240223 | 104500 | 1630801370 | 4425 | 4430 | 4435 | 4420 | 182 |
| 483 | 20240223 | 104400 | 1629995850 | 4430 | 4420 | 4430 | 4415 | 1068 |
| 484 | 20240223 | 104300 | 1625272785 | 4415 | 4430 | 4430 | 4415 | 297 |
| 485 | 20240223 | 104200 | 1623959055 | 4420 | 4425 | 4425 | 4420 | 3080 |
| 486 | 20240223 | 104100 | 1610330330 | 4415 | 4430 | 4430 | 4415 | 537 |
| 487 | 20240223 | 104000 | 1607956415 | 4435 | 4410 | 4435 | 4405 | 2548 |
| 488 | 20240223 | 103900 | 1596687180 | 4410 | 4405 | 4415 | 4405 | 1485 |
| 489 | 20240223 | 103800 | 1590136830 | 4410 | 4410 | 4410 | 4405 | 3139 |
| 490 | 20240223 | 103700 | 1576303880 | 4410 | 4415 | 4415 | 4405 | 5176 |
| 491 | 20240223 | 103600 | 1553477270 | 4410 | 4405 | 4415 | 4405 | 2982 |
| 492 | 20240223 | 103500 | 1540322800 | 4405 | 4420 | 4420 | 4395 | 24961 |
| 493 | 20240223 | 103400 | 1430392600 | 4420 | 4415 | 4425 | 4415 | 520 |
| 494 | 20240223 | 103300 | 1428095080 | 4415 | 4415 | 4420 | 4415 | 942 |
| 495 | 20240223 | 103200 | 1423935325 | 4415 | 4425 | 4425 | 4410 | 3713 |
| 496 | 20240223 | 103100 | 1407526325 | 4430 | 4435 | 4440 | 4425 | 1967 |
| 497 | 20240223 | 103000 | 1398804730 | 4430 | 4415 | 4440 | 4415 | 2407 |
| 498 | 20240223 | 102900 | 1388132305 | 4415 | 4435 | 4435 | 4410 | 12929 |
| 499 | 20240223 | 102800 | 1330957670 | 4430 | 4440 | 4440 | 4430 | 3079 |
| 500 | 20240223 | 102700 | 1317299890 | 4440 | 4450 | 4455 | 4435 | 12548 |
| 501 | 20240223 | 102600 | 1261559440 | 4450 | 4460 | 4460 | 4450 | 1966 |
| 502 | 20240223 | 102500 | 1252802075 | 4460 | 4460 | 4460 | 4460 | 57 |
| 503 | 20240223 | 102400 | 1252547855 | 4455 | 4460 | 4460 | 4455 | 391 |
| 504 | 20240223 | 102300 | 1250805700 | 4455 | 4450 | 4460 | 4450 | 1105 |
| 505 | 20240223 | 102200 | 1245881480 | 4450 | 4450 | 4465 | 4450 | 1826 |
| 506 | 20240223 | 102100 | 1237737195 | 4450 | 4450 | 4465 | 4440 | 11817 |
| 507 | 20240223 | 102000 | 1185130045 | 4455 | 4475 | 4475 | 4450 | 20401 |
| 508 | 20240223 | 101900 | 1094108805 | 4475 | 4480 | 4480 | 4475 | 829 |
| 509 | 20240223 | 101800 | 1090398970 | 4480 | 4475 | 4485 | 4475 | 3780 |
| 510 | 20240223 | 101700 | 1073464610 | 4475 | 4470 | 4475 | 4465 | 1099 |
| 511 | 20240223 | 101600 | 1068549720 | 4460 | 4465 | 4465 | 4460 | 557 |
| 512 | 20240223 | 101500 | 1066063685 | 4460 | 4455 | 4465 | 4455 | 1342 |
| 513 | 20240223 | 101400 | 1060072990 | 4455 | 4490 | 4490 | 4455 | 29413 |
| 514 | 20240223 | 101300 | 928593785 | 4490 | 4490 | 4490 | 4490 | 929 |
| 515 | 20240223 | 101200 | 924422575 | 4490 | 4490 | 4490 | 4485 | 1018 |
| 516 | 20240223 | 101100 | 919851780 | 4490 | 4485 | 4490 | 4485 | 79 |
| 517 | 20240223 | 101000 | 919497110 | 4490 | 4495 | 4495 | 4485 | 619 |
| 518 | 20240223 | 100900 | 916718155 | 4490 | 4485 | 4490 | 4485 | 878 |
| 519 | 20240223 | 100800 | 912777280 | 4490 | 4495 | 4495 | 4490 | 1049 |
| 520 | 20240223 | 100700 | 908067085 | 4495 | 4490 | 4495 | 4490 | 1398 |
| 521 | 20240223 | 100600 | 901789810 | 4490 | 4485 | 4490 | 4485 | 199 |
| 522 | 20240223 | 100500 | 900896550 | 4485 | 4490 | 4490 | 4485 | 819 |
| 523 | 20240223 | 100400 | 897220505 | 4490 | 4495 | 4500 | 4485 | 2858 |
| 524 | 20240223 | 100300 | 884379890 | 4495 | 4495 | 4505 | 4495 | 4750 |
| 525 | 20240223 | 100200 | 863008360 | 4490 | 4480 | 4495 | 4475 | 3924 |
| 526 | 20240223 | 100100 | 845427110 | 4485 | 4500 | 4500 | 4475 | 12586 |
| 527 | 20240223 | 100000 | 788971210 | 4505 | 4505 | 4505 | 4495 | 2330 |
| 528 | 20240223 | 095900 | 778485580 | 4500 | 4510 | 4510 | 4480 | 17333 |
| 529 | 20240223 | 095800 | 700649690 | 4510 | 4505 | 4515 | 4505 | 1466 |
| 530 | 20240223 | 095700 | 694038670 | 4505 | 4515 | 4520 | 4505 | 1212 |
| 531 | 20240223 | 095600 | 688572800 | 4520 | 4525 | 4525 | 4515 | 613 |
| 532 | 20240223 | 095500 | 685801460 | 4520 | 4530 | 4535 | 4520 | 1727 |
| 533 | 20240223 | 095400 | 677982955 | 4530 | 4540 | 4540 | 4530 | 1132 |
| 534 | 20240223 | 095300 | 672851110 | 4535 | 4545 | 4545 | 4535 | 3306 |
| 535 | 20240223 | 095200 | 657844210 | 4545 | 4545 | 4545 | 4540 | 442 |
| 536 | 20240223 | 095100 | 655835340 | 4545 | 4545 | 4545 | 4540 | 964 |
| 537 | 20240223 | 095000 | 651455455 | 4545 | 4545 | 4550 | 4545 | 650 |
| 538 | 20240223 | 094900 | 648500625 | 4550 | 4545 | 4550 | 4540 | 629 |
| 539 | 20240223 | 094800 | 645641580 | 4545 | 4540 | 4545 | 4540 | 1403 |
| 540 | 20240223 | 094700 | 639266655 | 4540 | 4545 | 4545 | 4540 | 421 |
| 541 | 20240223 | 094600 | 637353870 | 4545 | 4545 | 4550 | 4545 | 998 |
| 542 | 20240223 | 094500 | 632816770 | 4545 | 4540 | 4550 | 4540 | 575 |
| 543 | 20240223 | 094400 | 630202060 | 4550 | 4550 | 4550 | 4530 | 5593 |
| 544 | 20240223 | 094300 | 604797855 | 4550 | 4545 | 4555 | 4545 | 1016 |
| 545 | 20240223 | 094200 | 600175850 | 4545 | 4545 | 4550 | 4545 | 463 |
| 546 | 20240223 | 094100 | 598070205 | 4545 | 4560 | 4565 | 4545 | 4049 |
| 547 | 20240223 | 094000 | 579620595 | 4560 | 4560 | 4565 | 4555 | 2673 |
| 548 | 20240223 | 093900 | 567426825 | 4560 | 4555 | 4560 | 4545 | 4618 |
| 549 | 20240223 | 093800 | 546405005 | 4560 | 4575 | 4590 | 4560 | 4140 |
| 550 | 20240223 | 093700 | 527493590 | 4580 | 4575 | 4585 | 4575 | 1627 |
| 551 | 20240223 | 093600 | 520047110 | 4575 | 4580 | 4580 | 4575 | 2425 |
| 552 | 20240223 | 093500 | 508951400 | 4580 | 4570 | 4585 | 4570 | 1139 |
| 553 | 20240223 | 093400 | 503737615 | 4570 | 4600 | 4600 | 4570 | 4865 |
| 554 | 20240223 | 093300 | 481429675 | 4590 | 4615 | 4615 | 4590 | 6786 |
| 555 | 20240223 | 093200 | 450183610 | 4610 | 4605 | 4615 | 4605 | 6055 |
| 556 | 20240223 | 093100 | 422266810 | 4610 | 4595 | 4615 | 4595 | 13466 |
| 557 | 20240223 | 093000 | 360264100 | 4590 | 4590 | 4595 | 4585 | 8302 |
| 558 | 20240223 | 092900 | 322156120 | 4590 | 4585 | 4595 | 4585 | 1495 |
| 559 | 20240223 | 092800 | 315292650 | 4580 | 4575 | 4585 | 4575 | 2658 |
| 560 | 20240223 | 092700 | 303119480 | 4575 | 4580 | 4590 | 4575 | 4984 |
| 561 | 20240223 | 092600 | 280260470 | 4580 | 4580 | 4585 | 4575 | 2170 |
| 562 | 20240223 | 092500 | 270322880 | 4580 | 4580 | 4580 | 4575 | 1211 |
| 563 | 20240223 | 092400 | 264777005 | 4580 | 4570 | 4580 | 4560 | 2486 |
| 564 | 20240223 | 092300 | 253417760 | 4570 | 4575 | 4575 | 4565 | 1327 |
| 565 | 20240223 | 092200 | 247354120 | 4570 | 4570 | 4575 | 4555 | 1379 |
| 566 | 20240223 | 092100 | 241055245 | 4575 | 4555 | 4575 | 4555 | 1929 |
| 567 | 20240223 | 092000 | 232243995 | 4555 | 4565 | 4565 | 4550 | 1650 |
| 568 | 20240223 | 091900 | 224723005 | 4560 | 4555 | 4565 | 4550 | 926 |
| 569 | 20240223 | 091800 | 220500080 | 4555 | 4550 | 4555 | 4545 | 1497 |
| 570 | 20240223 | 091700 | 213689350 | 4555 | 4570 | 4575 | 4550 | 5594 |
| 571 | 20240223 | 091600 | 188185230 | 4565 | 4555 | 4575 | 4555 | 995 |
| 572 | 20240223 | 091500 | 183644080 | 4550 | 4560 | 4560 | 4550 | 1029 |
| 573 | 20240223 | 091400 | 178955555 | 4560 | 4550 | 4560 | 4545 | 655 |
| 574 | 20240223 | 091300 | 175973690 | 4540 | 4530 | 4550 | 4530 | 3019 |
| 575 | 20240223 | 091200 | 162246695 | 4530 | 4525 | 4535 | 4520 | 707 |
| 576 | 20240223 | 091100 | 159048470 | 4520 | 4515 | 4525 | 4510 | 1015 |
| 577 | 20240223 | 091000 | 154462460 | 4515 | 4500 | 4520 | 4500 | 3224 |
| 578 | 20240223 | 090900 | 139932695 | 4500 | 4490 | 4500 | 4485 | 440 |
| 579 | 20240223 | 090800 | 137958105 | 4495 | 4500 | 4500 | 4490 | 1174 |
| 580 | 20240223 | 090700 | 132679780 | 4500 | 4495 | 4500 | 4490 | 775 |
| 581 | 20240223 | 090600 | 129195355 | 4500 | 4500 | 4500 | 4490 | 366 |
| 582 | 20240223 | 090500 | 127550170 | 4495 | 4495 | 4500 | 4475 | 3478 |
| 583 | 20240223 | 090400 | 111948205 | 4495 | 4500 | 4505 | 4495 | 3231 |
| 584 | 20240223 | 090300 | 97409885 | 4500 | 4525 | 4525 | 4500 | 2134 |
| 585 | 20240223 | 090200 | 87787600 | 4510 | 4550 | 4550 | 4500 | 12246 |
| 586 | 20240223 | 090100 | 32406995 | 4540 | 4545 | 4560 | 4535 | 3033 |
| 587 | 20240223 | 090000 | 18618375 | 4535 | 4540 | 4545 | 4535 | 4101 |