29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 185100 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 12460 |
| 3 | 20240213 | 185000 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 4 | 20240213 | 184900 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 5 | 20240213 | 184800 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 6 | 20240213 | 184700 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 7 | 20240213 | 184600 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 8 | 20240213 | 184500 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 9 | 20240213 | 184400 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 10 | 20240213 | 184300 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 11 | 20240213 | 184200 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 12 | 20240213 | 184100 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 13 | 20240213 | 184000 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 14 | 20240213 | 183900 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 15 | 20240213 | 183800 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 16 | 20240213 | 183700 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 17 | 20240213 | 183600 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 18 | 20240213 | 183500 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 19 | 20240213 | 183400 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 20 | 20240213 | 183300 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 21 | 20240213 | 183200 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 22 | 20240213 | 183100 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 23 | 20240213 | 183000 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 24 | 20240213 | 182900 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 25 | 20240213 | 182800 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 26 | 20240213 | 182700 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 27 | 20240213 | 182600 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 28 | 20240213 | 182500 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 29 | 20240213 | 182400 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 30 | 20240213 | 182300 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 31 | 20240213 | 182200 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 32 | 20240213 | 182100 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 12460 |
| 33 | 20240213 | 182000 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 34 | 20240213 | 181900 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 35 | 20240213 | 181800 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 36 | 20240213 | 181700 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 37 | 20240213 | 181600 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 38 | 20240213 | 181500 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 39 | 20240213 | 181400 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 40 | 20240213 | 181300 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 41 | 20240213 | 181200 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 42 | 20240213 | 181100 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 43 | 20240213 | 181000 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 44 | 20240213 | 180900 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 45 | 20240213 | 180800 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 46 | 20240213 | 180700 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 47 | 20240213 | 180600 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 48 | 20240213 | 180500 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 49 | 20240213 | 180400 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 50 | 20240213 | 180300 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 51 | 20240213 | 180200 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 52 | 20240213 | 180100 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 53 | 20240213 | 180000 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 54 | 20240213 | 175900 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 55 | 20240213 | 175800 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 56 | 20240213 | 175700 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 57 | 20240213 | 175600 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 58 | 20240213 | 175500 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 59 | 20240213 | 175400 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 60 | 20240213 | 175300 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 61 | 20240213 | 175200 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 62 | 20240213 | 175100 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 12460 |
| 63 | 20240213 | 175000 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 64 | 20240213 | 174900 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 65 | 20240213 | 174800 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 66 | 20240213 | 174700 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 67 | 20240213 | 174600 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 68 | 20240213 | 174500 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 69 | 20240213 | 174400 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 70 | 20240213 | 174300 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 71 | 20240213 | 174200 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 72 | 20240213 | 174100 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 73 | 20240213 | 174000 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 74 | 20240213 | 173900 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 75 | 20240213 | 173800 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 76 | 20240213 | 173700 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 77 | 20240213 | 173600 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 78 | 20240213 | 173500 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 79 | 20240213 | 173400 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 80 | 20240213 | 173300 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 81 | 20240213 | 173200 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 82 | 20240213 | 173100 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 83 | 20240213 | 173000 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 84 | 20240213 | 172900 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 85 | 20240213 | 172800 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 86 | 20240213 | 172700 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 87 | 20240213 | 172600 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 88 | 20240213 | 172500 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 89 | 20240213 | 172400 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 90 | 20240213 | 172300 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 91 | 20240213 | 172200 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 92 | 20240213 | 172100 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 12460 |
| 93 | 20240213 | 172000 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 94 | 20240213 | 171900 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 95 | 20240213 | 171800 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 96 | 20240213 | 171700 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 97 | 20240213 | 171600 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 98 | 20240213 | 171500 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 99 | 20240213 | 171400 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 100 | 20240213 | 171300 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 101 | 20240213 | 171200 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 102 | 20240213 | 171100 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 103 | 20240213 | 171000 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 104 | 20240213 | 170900 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 105 | 20240213 | 170800 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 106 | 20240213 | 170700 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 107 | 20240213 | 170600 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 108 | 20240213 | 170500 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 109 | 20240213 | 170400 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 110 | 20240213 | 170300 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 111 | 20240213 | 170200 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 112 | 20240213 | 170100 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 113 | 20240213 | 170000 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 114 | 20240213 | 165900 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 115 | 20240213 | 165800 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 116 | 20240213 | 165700 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 117 | 20240213 | 165600 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 118 | 20240213 | 165500 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 119 | 20240213 | 165400 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 120 | 20240213 | 165300 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 121 | 20240213 | 165200 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 122 | 20240213 | 165100 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 12460 |
| 123 | 20240213 | 165000 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 124 | 20240213 | 164900 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 125 | 20240213 | 164800 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 126 | 20240213 | 164700 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 127 | 20240213 | 164600 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 128 | 20240213 | 164500 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 129 | 20240213 | 164400 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 130 | 20240213 | 164300 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 131 | 20240213 | 164200 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 132 | 20240213 | 164100 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 133 | 20240213 | 164000 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 134 | 20240213 | 163900 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 135 | 20240213 | 163800 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 136 | 20240213 | 163700 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 137 | 20240213 | 163600 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 138 | 20240213 | 163500 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 139 | 20240213 | 163400 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 140 | 20240213 | 163300 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 141 | 20240213 | 163200 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 142 | 20240213 | 163100 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 143 | 20240213 | 163000 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 144 | 20240213 | 162900 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 145 | 20240213 | 162800 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 146 | 20240213 | 162700 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 147 | 20240213 | 162600 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 148 | 20240213 | 162500 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 149 | 20240213 | 162400 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 150 | 20240213 | 162300 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 151 | 20240213 | 162200 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 152 | 20240213 | 162100 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 12460 |
| 153 | 20240213 | 162000 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 154 | 20240213 | 161900 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 155 | 20240213 | 161800 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 156 | 20240213 | 161700 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 157 | 20240213 | 161600 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 158 | 20240213 | 161500 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 159 | 20240213 | 161400 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 160 | 20240213 | 161300 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 161 | 20240213 | 161200 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 162 | 20240213 | 161100 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 163 | 20240213 | 161000 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 164 | 20240213 | 160900 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 165 | 20240213 | 160800 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 166 | 20240213 | 160700 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 167 | 20240213 | 160600 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 168 | 20240213 | 160500 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 169 | 20240213 | 160400 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 170 | 20240213 | 160300 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 171 | 20240213 | 160200 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 172 | 20240213 | 160100 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 173 | 20240213 | 160000 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 174 | 20240213 | 155900 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 175 | 20240213 | 155800 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 176 | 20240213 | 155700 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 177 | 20240213 | 155600 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 178 | 20240213 | 155500 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 179 | 20240213 | 155400 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 180 | 20240213 | 155300 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 181 | 20240213 | 155200 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 182 | 20240213 | 155100 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 12460 |
| 183 | 20240213 | 155000 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 184 | 20240213 | 154900 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 185 | 20240213 | 154800 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 186 | 20240213 | 154700 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 187 | 20240213 | 154600 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 188 | 20240213 | 154500 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 189 | 20240213 | 154400 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 190 | 20240213 | 154300 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 191 | 20240213 | 154200 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 192 | 20240213 | 154100 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 193 | 20240213 | 154000 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 194 | 20240213 | 153900 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 195 | 20240213 | 153800 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 196 | 20240213 | 153700 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 197 | 20240213 | 153600 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 198 | 20240213 | 153500 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 199 | 20240213 | 153400 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 200 | 20240213 | 153300 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 201 | 20240213 | 153200 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 202 | 20240213 | 153100 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 0 |
| 203 | 20240213 | 153000 | 3584862605 | 4375 | 4375 | 4375 | 4375 | 12460 |
| 204 | 20240213 | 152900 | 3530350105 | 4385 | 4385 | 4385 | 4385 | 0 |
| 205 | 20240213 | 152800 | 3530350105 | 4385 | 4385 | 4385 | 4385 | 0 |
| 206 | 20240213 | 152700 | 3530350105 | 4385 | 4385 | 4385 | 4385 | 0 |
| 207 | 20240213 | 152600 | 3530350105 | 4385 | 4385 | 4385 | 4385 | 0 |
| 208 | 20240213 | 152500 | 3530350105 | 4385 | 4385 | 4385 | 4385 | 0 |
| 209 | 20240213 | 152400 | 3530350105 | 4385 | 4385 | 4385 | 4385 | 0 |
| 210 | 20240213 | 152300 | 3530350105 | 4385 | 4385 | 4385 | 4385 | 0 |
| 211 | 20240213 | 152200 | 3530350105 | 4385 | 4385 | 4385 | 4385 | 0 |
| 212 | 20240213 | 152100 | 3530350105 | 4385 | 4385 | 4385 | 4385 | 0 |
| 213 | 20240213 | 152000 | 3530350105 | 4385 | 4385 | 4385 | 4385 | 0 |
| 214 | 20240213 | 151900 | 3530350105 | 4385 | 4380 | 4395 | 4380 | 393 |
| 215 | 20240213 | 151800 | 3528627650 | 4395 | 4390 | 4395 | 4385 | 367 |
| 216 | 20240213 | 151700 | 3527016860 | 4390 | 4385 | 4390 | 4375 | 6142 |
| 217 | 20240213 | 151600 | 3500119860 | 4385 | 4380 | 4385 | 4375 | 2449 |
| 218 | 20240213 | 151500 | 3489388895 | 4385 | 4375 | 4385 | 4375 | 984 |
| 219 | 20240213 | 151400 | 3485080760 | 4375 | 4370 | 4375 | 4370 | 7741 |
| 220 | 20240213 | 151300 | 3451246600 | 4375 | 4370 | 4375 | 4370 | 1214 |
| 221 | 20240213 | 151200 | 3445938525 | 4375 | 4375 | 4375 | 4370 | 662 |
| 222 | 20240213 | 151100 | 3443044915 | 4375 | 4375 | 4375 | 4370 | 6135 |
| 223 | 20240213 | 151000 | 3416230330 | 4375 | 4375 | 4375 | 4370 | 3222 |
| 224 | 20240213 | 150900 | 3402138550 | 4375 | 4375 | 4375 | 4370 | 966 |
| 225 | 20240213 | 150800 | 3397915905 | 4375 | 4385 | 4385 | 4370 | 3953 |
| 226 | 20240213 | 150700 | 3380629610 | 4385 | 4390 | 4390 | 4380 | 541 |
| 227 | 20240213 | 150600 | 3378257105 | 4390 | 4385 | 4390 | 4375 | 190 |
| 228 | 20240213 | 150500 | 3377424025 | 4385 | 4385 | 4390 | 4385 | 534 |
| 229 | 20240213 | 150400 | 3375082425 | 4390 | 4395 | 4395 | 4370 | 9457 |
| 230 | 20240213 | 150300 | 3333691155 | 4390 | 4395 | 4400 | 4390 | 393 |
| 231 | 20240213 | 150200 | 3331963925 | 4400 | 4400 | 4400 | 4400 | 2 |
| 232 | 20240213 | 150100 | 3331955125 | 4400 | 4400 | 4400 | 4385 | 16 |
| 233 | 20240213 | 150000 | 3331884800 | 4400 | 4385 | 4400 | 4385 | 1264 |
| 234 | 20240213 | 145900 | 3326338350 | 4400 | 4390 | 4400 | 4380 | 1693 |
| 235 | 20240213 | 145800 | 3318918435 | 4395 | 4390 | 4400 | 4385 | 1342 |
| 236 | 20240213 | 145700 | 3313028700 | 4400 | 4405 | 4405 | 4390 | 311 |
| 237 | 20240213 | 145600 | 3311663250 | 4405 | 4400 | 4405 | 4390 | 555 |
| 238 | 20240213 | 145500 | 3309222350 | 4400 | 4405 | 4405 | 4390 | 6109 |
| 239 | 20240213 | 145400 | 3282360100 | 4410 | 4410 | 4410 | 4405 | 279 |
| 240 | 20240213 | 145300 | 3281131010 | 4410 | 4410 | 4410 | 4405 | 199 |
| 241 | 20240213 | 145200 | 3280254345 | 4400 | 4405 | 4410 | 4400 | 4074 |
| 242 | 20240213 | 145100 | 3262304450 | 4410 | 4410 | 4410 | 4405 | 419 |
| 243 | 20240213 | 145000 | 3260458705 | 4415 | 4410 | 4415 | 4400 | 4869 |
| 244 | 20240213 | 144900 | 3238995665 | 4415 | 4415 | 4415 | 4405 | 1668 |
| 245 | 20240213 | 144800 | 3231640785 | 4415 | 4415 | 4415 | 4410 | 333 |
| 246 | 20240213 | 144700 | 3230172090 | 4415 | 4415 | 4415 | 4405 | 1179 |
| 247 | 20240213 | 144600 | 3224970905 | 4415 | 4400 | 4415 | 4400 | 3945 |
| 248 | 20240213 | 144500 | 3207563055 | 4405 | 4415 | 4415 | 4405 | 1355 |
| 249 | 20240213 | 144400 | 3201587915 | 4410 | 4415 | 4420 | 4410 | 375 |
| 250 | 20240213 | 144300 | 3199931340 | 4420 | 4415 | 4420 | 4410 | 260 |
| 251 | 20240213 | 144200 | 3198783455 | 4405 | 4410 | 4420 | 4405 | 1589 |
| 252 | 20240213 | 144100 | 3191778785 | 4420 | 4425 | 4425 | 4420 | 1378 |
| 253 | 20240213 | 144000 | 3185687950 | 4425 | 4425 | 4425 | 4420 | 888 |
| 254 | 20240213 | 143900 | 3181762160 | 4420 | 4420 | 4430 | 4420 | 2276 |
| 255 | 20240213 | 143800 | 3171694360 | 4420 | 4405 | 4420 | 4405 | 568 |
| 256 | 20240213 | 143700 | 3169188670 | 4410 | 4405 | 4410 | 4400 | 1549 |
| 257 | 20240213 | 143600 | 3162365320 | 4400 | 4405 | 4405 | 4400 | 111 |
| 258 | 20240213 | 143500 | 3161876900 | 4400 | 4405 | 4405 | 4400 | 124 |
| 259 | 20240213 | 143400 | 3161331180 | 4405 | 4405 | 4405 | 4405 | 0 |
| 260 | 20240213 | 143300 | 3161331180 | 4405 | 4405 | 4405 | 4400 | 229 |
| 261 | 20240213 | 143200 | 3160323435 | 4405 | 4405 | 4410 | 4400 | 869 |
| 262 | 20240213 | 143100 | 3156497970 | 4415 | 4405 | 4415 | 4405 | 45 |
| 263 | 20240213 | 143000 | 3156299725 | 4405 | 4405 | 4405 | 4400 | 59 |
| 264 | 20240213 | 142900 | 3156040080 | 4405 | 4405 | 4410 | 4400 | 2547 |
| 265 | 20240213 | 142800 | 3144821855 | 4405 | 4405 | 4405 | 4405 | 108 |
| 266 | 20240213 | 142700 | 3144346115 | 4405 | 4400 | 4405 | 4400 | 570 |
| 267 | 20240213 | 142600 | 3141838075 | 4405 | 4400 | 4405 | 4400 | 3409 |
| 268 | 20240213 | 142500 | 3126838420 | 4400 | 4390 | 4400 | 4390 | 1546 |
| 269 | 20240213 | 142400 | 3120048740 | 4390 | 4395 | 4395 | 4390 | 7267 |
| 270 | 20240213 | 142300 | 3088145255 | 4395 | 4395 | 4395 | 4395 | 106 |
| 271 | 20240213 | 142200 | 3087679385 | 4395 | 4395 | 4395 | 4390 | 178 |
| 272 | 20240213 | 142100 | 3086897575 | 4395 | 4400 | 4400 | 4395 | 1461 |
| 273 | 20240213 | 142000 | 3080476105 | 4405 | 4405 | 4405 | 4400 | 247 |
| 274 | 20240213 | 141900 | 3079388295 | 4405 | 4395 | 4405 | 4395 | 542 |
| 275 | 20240213 | 141800 | 3077006185 | 4395 | 4395 | 4395 | 4390 | 1761 |
| 276 | 20240213 | 141700 | 3069271590 | 4405 | 4395 | 4410 | 4395 | 3005 |
| 277 | 20240213 | 141600 | 3056064565 | 4410 | 4405 | 4410 | 4405 | 461 |
| 278 | 20240213 | 141500 | 3054032305 | 4410 | 4410 | 4410 | 4410 | 0 |
| 279 | 20240213 | 141400 | 3054032305 | 4410 | 4390 | 4410 | 4390 | 1830 |
| 280 | 20240213 | 141300 | 3045998565 | 4390 | 4395 | 4395 | 4385 | 329 |
| 281 | 20240213 | 141200 | 3044554245 | 4395 | 4390 | 4410 | 4390 | 3039 |
| 282 | 20240213 | 141100 | 3031195825 | 4395 | 4400 | 4400 | 4390 | 1094 |
| 283 | 20240213 | 141000 | 3026390520 | 4400 | 4400 | 4400 | 4400 | 41 |
| 284 | 20240213 | 140900 | 3026210120 | 4400 | 4400 | 4400 | 4395 | 1118 |
| 285 | 20240213 | 140800 | 3021293075 | 4400 | 4405 | 4405 | 4400 | 642 |
| 286 | 20240213 | 140700 | 3018465265 | 4410 | 4405 | 4410 | 4405 | 286 |
| 287 | 20240213 | 140600 | 3017205425 | 4405 | 4405 | 4405 | 4395 | 256 |
| 288 | 20240213 | 140500 | 3016079345 | 4405 | 4400 | 4410 | 4395 | 1044 |
| 289 | 20240213 | 140400 | 3011490380 | 4410 | 4410 | 4410 | 4400 | 63 |
| 290 | 20240213 | 140300 | 3011212650 | 4410 | 4410 | 4410 | 4395 | 693 |
| 291 | 20240213 | 140200 | 3008162340 | 4410 | 4410 | 4410 | 4405 | 28 |
| 292 | 20240213 | 140100 | 3008038880 | 4405 | 4405 | 4410 | 4405 | 440 |
| 293 | 20240213 | 140000 | 3006098755 | 4410 | 4390 | 4410 | 4390 | 424 |
| 294 | 20240213 | 135900 | 3004235555 | 4405 | 4390 | 4405 | 4390 | 824 |
| 295 | 20240213 | 135800 | 3000610935 | 4390 | 4380 | 4390 | 4380 | 211 |
| 296 | 20240213 | 135700 | 2999686735 | 4380 | 4380 | 4380 | 4380 | 82 |
| 297 | 20240213 | 135600 | 2999327575 | 4380 | 4380 | 4380 | 4375 | 1832 |
| 298 | 20240213 | 135500 | 2991311480 | 4380 | 4390 | 4390 | 4375 | 8675 |
| 299 | 20240213 | 135400 | 2953324995 | 4390 | 4405 | 4405 | 4385 | 1866 |
| 300 | 20240213 | 135300 | 2945135065 | 4405 | 4410 | 4410 | 4405 | 57 |
| 301 | 20240213 | 135200 | 2944883955 | 4405 | 4405 | 4410 | 4395 | 399 |
| 302 | 20240213 | 135100 | 2943126815 | 4405 | 4400 | 4405 | 4395 | 290 |
| 303 | 20240213 | 135000 | 2941851830 | 4405 | 4410 | 4410 | 4405 | 356 |
| 304 | 20240213 | 134900 | 2940283520 | 4405 | 4420 | 4420 | 4405 | 266 |
| 305 | 20240213 | 134800 | 2939108110 | 4425 | 4425 | 4425 | 4420 | 1491 |
| 306 | 20240213 | 134700 | 2932510565 | 4430 | 4430 | 4435 | 4425 | 2347 |
| 307 | 20240213 | 134600 | 2922113525 | 4435 | 4405 | 4435 | 4405 | 3006 |
| 308 | 20240213 | 134500 | 2908809250 | 4405 | 4410 | 4420 | 4400 | 1086 |
| 309 | 20240213 | 134400 | 2904017385 | 4405 | 4410 | 4410 | 4405 | 872 |
| 310 | 20240213 | 134300 | 2900176055 | 4405 | 4390 | 4405 | 4390 | 473 |
| 311 | 20240213 | 134200 | 2898095355 | 4400 | 4390 | 4400 | 4390 | 421 |
| 312 | 20240213 | 134100 | 2896247145 | 4400 | 4385 | 4405 | 4380 | 501 |
| 313 | 20240213 | 134000 | 2894043520 | 4390 | 4380 | 4390 | 4380 | 1511 |
| 314 | 20240213 | 133900 | 2887425040 | 4380 | 4375 | 4380 | 4375 | 1191 |
| 315 | 20240213 | 133800 | 2882211210 | 4380 | 4390 | 4410 | 4380 | 3432 |
| 316 | 20240213 | 133700 | 2867119420 | 4410 | 4380 | 4410 | 4380 | 1545 |
| 317 | 20240213 | 133600 | 2860329195 | 4380 | 4390 | 4390 | 4375 | 3812 |
| 318 | 20240213 | 133500 | 2843638795 | 4390 | 4390 | 4390 | 4385 | 22 |
| 319 | 20240213 | 133400 | 2843542290 | 4380 | 4390 | 4390 | 4380 | 1090 |
| 320 | 20240213 | 133300 | 2838767440 | 4390 | 4375 | 4390 | 4370 | 3597 |
| 321 | 20240213 | 133200 | 2823030525 | 4380 | 4380 | 4380 | 4380 | 320 |
| 322 | 20240213 | 133100 | 2821628925 | 4390 | 4400 | 4400 | 4390 | 240 |
| 323 | 20240213 | 133000 | 2820575155 | 4400 | 4400 | 4400 | 4400 | 13 |
| 324 | 20240213 | 132900 | 2820517955 | 4400 | 4400 | 4400 | 4400 | 246 |
| 325 | 20240213 | 132800 | 2819435555 | 4400 | 4400 | 4405 | 4400 | 325 |
| 326 | 20240213 | 132700 | 2818005550 | 4405 | 4405 | 4405 | 4380 | 124 |
| 327 | 20240213 | 132600 | 2817460730 | 4405 | 4395 | 4405 | 4380 | 1789 |
| 328 | 20240213 | 132500 | 2809597825 | 4400 | 4395 | 4400 | 4390 | 316 |
| 329 | 20240213 | 132400 | 2808207935 | 4400 | 4380 | 4400 | 4380 | 57 |
| 330 | 20240213 | 132300 | 2807957195 | 4400 | 4390 | 4400 | 4380 | 2599 |
| 331 | 20240213 | 132200 | 2796552765 | 4390 | 4390 | 4390 | 4390 | 117 |
| 332 | 20240213 | 132100 | 2796039135 | 4390 | 4375 | 4390 | 4375 | 1113 |
| 333 | 20240213 | 132000 | 2791158680 | 4380 | 4380 | 4380 | 4380 | 53 |
| 334 | 20240213 | 131900 | 2790926540 | 4380 | 4380 | 4380 | 4380 | 2 |
| 335 | 20240213 | 131800 | 2790917780 | 4370 | 4385 | 4385 | 4370 | 1433 |
| 336 | 20240213 | 131700 | 2784650985 | 4390 | 4385 | 4390 | 4375 | 2044 |
| 337 | 20240213 | 131600 | 2775687555 | 4390 | 4390 | 4390 | 4380 | 498 |
| 338 | 20240213 | 131500 | 2773504125 | 4390 | 4390 | 4390 | 4385 | 1120 |
| 339 | 20240213 | 131400 | 2768587915 | 4390 | 4390 | 4390 | 4390 | 319 |
| 340 | 20240213 | 131300 | 2767187505 | 4380 | 4380 | 4380 | 4380 | 16 |
| 341 | 20240213 | 131200 | 2767117425 | 4375 | 4385 | 4385 | 4375 | 2576 |
| 342 | 20240213 | 131100 | 2755825790 | 4385 | 4385 | 4385 | 4385 | 11 |
| 343 | 20240213 | 131000 | 2755777555 | 4385 | 4390 | 4390 | 4385 | 737 |
| 344 | 20240213 | 130900 | 2752544800 | 4390 | 4390 | 4400 | 4390 | 1798 |
| 345 | 20240213 | 130800 | 2744646470 | 4390 | 4395 | 4400 | 4390 | 2583 |
| 346 | 20240213 | 130700 | 2733298530 | 4400 | 4370 | 4400 | 4370 | 10604 |
| 347 | 20240213 | 130600 | 2686896180 | 4370 | 4375 | 4375 | 4370 | 24 |
| 348 | 20240213 | 130500 | 2686791280 | 4375 | 4375 | 4375 | 4375 | 3 |
| 349 | 20240213 | 130400 | 2686778155 | 4370 | 4370 | 4375 | 4365 | 3046 |
| 350 | 20240213 | 130300 | 2673475235 | 4375 | 4370 | 4375 | 4370 | 132 |
| 351 | 20240213 | 130200 | 2672898385 | 4370 | 4375 | 4375 | 4370 | 798 |
| 352 | 20240213 | 130100 | 2669410635 | 4375 | 4380 | 4380 | 4370 | 82 |
| 353 | 20240213 | 130000 | 2669051885 | 4380 | 4365 | 4380 | 4365 | 2237 |
| 354 | 20240213 | 125900 | 2659282370 | 4365 | 4365 | 4365 | 4360 | 5823 |
| 355 | 20240213 | 125800 | 2633866575 | 4365 | 4365 | 4370 | 4365 | 1094 |
| 356 | 20240213 | 125700 | 2629091145 | 4370 | 4365 | 4370 | 4365 | 2267 |
| 357 | 20240213 | 125600 | 2619194950 | 4370 | 4370 | 4380 | 4370 | 2636 |
| 358 | 20240213 | 125500 | 2607675610 | 4370 | 4370 | 4375 | 4365 | 2636 |
| 359 | 20240213 | 125400 | 2596156755 | 4370 | 4370 | 4370 | 4365 | 3712 |
| 360 | 20240213 | 125300 | 2579950465 | 4370 | 4380 | 4380 | 4370 | 4566 |
| 361 | 20240213 | 125200 | 2559996915 | 4380 | 4385 | 4385 | 4375 | 914 |
| 362 | 20240213 | 125100 | 2555995115 | 4370 | 4370 | 4375 | 4365 | 2505 |
| 363 | 20240213 | 125000 | 2545049215 | 4370 | 4380 | 4380 | 4370 | 6676 |
| 364 | 20240213 | 124900 | 2515865100 | 4380 | 4375 | 4385 | 4375 | 727 |
| 365 | 20240213 | 124800 | 2512683905 | 4375 | 4375 | 4380 | 4375 | 3168 |
| 366 | 20240213 | 124700 | 2498822565 | 4380 | 4380 | 4385 | 4380 | 601 |
| 367 | 20240213 | 124600 | 2496190075 | 4380 | 4385 | 4385 | 4380 | 5448 |
| 368 | 20240213 | 124500 | 2472316095 | 4385 | 4390 | 4390 | 4385 | 978 |
| 369 | 20240213 | 124400 | 2468027315 | 4395 | 4400 | 4400 | 4385 | 5933 |
| 370 | 20240213 | 124300 | 2441979255 | 4405 | 4400 | 4405 | 4400 | 403 |
| 371 | 20240213 | 124200 | 2440205920 | 4400 | 4400 | 4400 | 4400 | 0 |
| 372 | 20240213 | 124100 | 2440205920 | 4400 | 4405 | 4405 | 4400 | 3029 |
| 373 | 20240213 | 124000 | 2426865810 | 4405 | 4405 | 4405 | 4400 | 242 |
| 374 | 20240213 | 123900 | 2425800310 | 4405 | 4405 | 4405 | 4405 | 39 |
| 375 | 20240213 | 123800 | 2425628515 | 4405 | 4400 | 4405 | 4400 | 1532 |
| 376 | 20240213 | 123700 | 2418887705 | 4400 | 4395 | 4400 | 4395 | 2002 |
| 377 | 20240213 | 123600 | 2410088905 | 4400 | 4390 | 4400 | 4385 | 1366 |
| 378 | 20240213 | 123500 | 2404092645 | 4400 | 4385 | 4400 | 4385 | 503 |
| 379 | 20240213 | 123400 | 2401886955 | 4385 | 4390 | 4400 | 4385 | 2322 |
| 380 | 20240213 | 123300 | 2391695300 | 4390 | 4395 | 4400 | 4390 | 160 |
| 381 | 20240213 | 123200 | 2390992005 | 4385 | 4390 | 4390 | 4385 | 1120 |
| 382 | 20240213 | 123100 | 2386080785 | 4390 | 4400 | 4400 | 4385 | 1839 |
| 383 | 20240213 | 123000 | 2378013765 | 4390 | 4390 | 4390 | 4390 | 1000 |
| 384 | 20240213 | 122900 | 2373623765 | 4390 | 4380 | 4390 | 4380 | 953 |
| 385 | 20240213 | 122800 | 2369449585 | 4380 | 4405 | 4405 | 4380 | 1011 |
| 386 | 20240213 | 122700 | 2365016275 | 4385 | 4400 | 4400 | 4385 | 3040 |
| 387 | 20240213 | 122600 | 2351675145 | 4405 | 4405 | 4410 | 4405 | 517 |
| 388 | 20240213 | 122500 | 2349397735 | 4405 | 4405 | 4405 | 4390 | 2003 |
| 389 | 20240213 | 122400 | 2340595405 | 4405 | 4405 | 4410 | 4405 | 238 |
| 390 | 20240213 | 122300 | 2339547000 | 4410 | 4410 | 4410 | 4410 | 862 |
| 391 | 20240213 | 122200 | 2335745580 | 4410 | 4400 | 4410 | 4400 | 882 |
| 392 | 20240213 | 122100 | 2331860960 | 4400 | 4410 | 4410 | 4400 | 74 |
| 393 | 20240213 | 122000 | 2331535060 | 4410 | 4395 | 4410 | 4390 | 696 |
| 394 | 20240213 | 121900 | 2328476020 | 4410 | 4380 | 4410 | 4380 | 3173 |
| 395 | 20240213 | 121800 | 2314576525 | 4380 | 4380 | 4380 | 4380 | 4540 |
| 396 | 20240213 | 121700 | 2294691325 | 4380 | 4375 | 4380 | 4375 | 2146 |
| 397 | 20240213 | 121600 | 2285292205 | 4380 | 4375 | 4380 | 4370 | 1115 |
| 398 | 20240213 | 121500 | 2280415105 | 4375 | 4370 | 4375 | 4365 | 2837 |
| 399 | 20240213 | 121400 | 2268020510 | 4370 | 4370 | 4375 | 4370 | 5392 |
| 400 | 20240213 | 121300 | 2244452705 | 4370 | 4380 | 4380 | 4370 | 3614 |
| 401 | 20240213 | 121200 | 2228647305 | 4375 | 4380 | 4380 | 4375 | 6582 |
| 402 | 20240213 | 121100 | 2199840665 | 4380 | 4395 | 4395 | 4375 | 3156 |
| 403 | 20240213 | 121000 | 2186021800 | 4395 | 4380 | 4395 | 4380 | 1857 |
| 404 | 20240213 | 120900 | 2177883535 | 4380 | 4380 | 4380 | 4380 | 648 |
| 405 | 20240213 | 120800 | 2175045295 | 4380 | 4390 | 4390 | 4380 | 22248 |
| 406 | 20240213 | 120700 | 2077547400 | 4390 | 4400 | 4400 | 4390 | 1891 |
| 407 | 20240213 | 120600 | 2069242830 | 4400 | 4410 | 4410 | 4400 | 1500 |
| 408 | 20240213 | 120500 | 2062632815 | 4400 | 4410 | 4410 | 4400 | 756 |
| 409 | 20240213 | 120400 | 2059306275 | 4410 | 4410 | 4410 | 4410 | 1820 |
| 410 | 20240213 | 120300 | 2051280075 | 4410 | 4410 | 4410 | 4410 | 153 |
| 411 | 20240213 | 120200 | 2050605345 | 4410 | 4420 | 4420 | 4410 | 1001 |
| 412 | 20240213 | 120100 | 2046190925 | 4420 | 4420 | 4420 | 4420 | 2 |
| 413 | 20240213 | 120000 | 2046182085 | 4420 | 4400 | 4420 | 4390 | 3016 |
| 414 | 20240213 | 115900 | 2032934040 | 4420 | 4420 | 4420 | 4400 | 1520 |
| 415 | 20240213 | 115800 | 2026239470 | 4420 | 4400 | 4420 | 4400 | 300 |
| 416 | 20240213 | 115700 | 2024916470 | 4400 | 4420 | 4420 | 4400 | 69 |
| 417 | 20240213 | 115600 | 2024612810 | 4420 | 4395 | 4420 | 4395 | 900 |
| 418 | 20240213 | 115500 | 2020647310 | 4420 | 4395 | 4420 | 4395 | 3 |
| 419 | 20240213 | 115400 | 2020634100 | 4395 | 4395 | 4395 | 4390 | 2942 |
| 420 | 20240213 | 115300 | 2007716970 | 4395 | 4400 | 4400 | 4395 | 1492 |
| 421 | 20240213 | 115200 | 2001159610 | 4400 | 4405 | 4405 | 4400 | 334 |
| 422 | 20240213 | 115100 | 1999689975 | 4420 | 4420 | 4425 | 4390 | 293 |
| 423 | 20240213 | 115000 | 1998396835 | 4390 | 4420 | 4425 | 4390 | 5475 |
| 424 | 20240213 | 114900 | 1974288610 | 4425 | 4415 | 4425 | 4415 | 1466 |
| 425 | 20240213 | 114800 | 1967808655 | 4415 | 4410 | 4415 | 4410 | 63 |
| 426 | 20240213 | 114700 | 1967530540 | 4410 | 4410 | 4410 | 4405 | 403 |
| 427 | 20240213 | 114600 | 1965754880 | 4410 | 4400 | 4410 | 4400 | 258 |
| 428 | 20240213 | 114500 | 1964619600 | 4400 | 4400 | 4400 | 4400 | 152 |
| 429 | 20240213 | 114400 | 1963950800 | 4400 | 4400 | 4400 | 4395 | 1152 |
| 430 | 20240213 | 114300 | 1958883000 | 4395 | 4400 | 4400 | 4395 | 194 |
| 431 | 20240213 | 114200 | 1958029650 | 4400 | 4395 | 4400 | 4390 | 1973 |
| 432 | 20240213 | 114100 | 1949351540 | 4395 | 4400 | 4400 | 4395 | 769 |
| 433 | 20240213 | 114000 | 1945971170 | 4395 | 4400 | 4400 | 4395 | 906 |
| 434 | 20240213 | 113900 | 1941989280 | 4400 | 4405 | 4405 | 4400 | 69 |
| 435 | 20240213 | 113800 | 1941685345 | 4405 | 4395 | 4405 | 4395 | 828 |
| 436 | 20240213 | 113700 | 1938044435 | 4395 | 4390 | 4395 | 4385 | 2311 |
| 437 | 20240213 | 113600 | 1927905250 | 4390 | 4385 | 4390 | 4380 | 2880 |
| 438 | 20240213 | 113500 | 1915280805 | 4385 | 4390 | 4395 | 4385 | 11008 |
| 439 | 20240213 | 113400 | 1866976225 | 4395 | 4395 | 4395 | 4395 | 1085 |
| 440 | 20240213 | 113300 | 1862207650 | 4400 | 4395 | 4400 | 4395 | 1831 |
| 441 | 20240213 | 113200 | 1854158765 | 4395 | 4400 | 4405 | 4395 | 999 |
| 442 | 20240213 | 113100 | 1849763700 | 4400 | 4405 | 4405 | 4395 | 2440 |
| 443 | 20240213 | 113000 | 1839027965 | 4405 | 4395 | 4405 | 4395 | 99 |
| 444 | 20240213 | 112900 | 1838592385 | 4415 | 4395 | 4415 | 4395 | 1450 |
| 445 | 20240213 | 112800 | 1832219235 | 4400 | 4405 | 4405 | 4400 | 183 |
| 446 | 20240213 | 112700 | 1831413320 | 4400 | 4410 | 4410 | 4400 | 1598 |
| 447 | 20240213 | 112600 | 1824375850 | 4415 | 4415 | 4415 | 4410 | 738 |
| 448 | 20240213 | 112500 | 1821117645 | 4415 | 4410 | 4415 | 4410 | 492 |
| 449 | 20240213 | 112400 | 1818947865 | 4410 | 4400 | 4410 | 4400 | 1333 |
| 450 | 20240213 | 112300 | 1813072275 | 4405 | 4410 | 4410 | 4400 | 11255 |
| 451 | 20240213 | 112200 | 1763548105 | 4410 | 4405 | 4415 | 4400 | 8627 |
| 452 | 20240213 | 112100 | 1725534750 | 4405 | 4415 | 4415 | 4405 | 2789 |
| 453 | 20240213 | 112000 | 1713236860 | 4415 | 4415 | 4420 | 4415 | 787 |
| 454 | 20240213 | 111900 | 1709761790 | 4415 | 4425 | 4425 | 4415 | 3200 |
| 455 | 20240213 | 111800 | 1695633135 | 4440 | 4440 | 4440 | 4440 | 275 |
| 456 | 20240213 | 111700 | 1694412135 | 4440 | 4410 | 4440 | 4410 | 558 |
| 457 | 20240213 | 111600 | 1691946165 | 4410 | 4415 | 4415 | 4410 | 6552 |
| 458 | 20240213 | 111500 | 1663039025 | 4415 | 4420 | 4420 | 4410 | 4419 |
| 459 | 20240213 | 111400 | 1643523080 | 4420 | 4425 | 4425 | 4415 | 239 |
| 460 | 20240213 | 111300 | 1642466735 | 4415 | 4430 | 4435 | 4415 | 8353 |
| 461 | 20240213 | 111200 | 1605525025 | 4430 | 4445 | 4445 | 4430 | 7834 |
| 462 | 20240213 | 111100 | 1570792700 | 4445 | 4445 | 4445 | 4440 | 700 |
| 463 | 20240213 | 111000 | 1567682130 | 4470 | 4470 | 4470 | 4470 | 2 |
| 464 | 20240213 | 110900 | 1567673190 | 4470 | 4430 | 4470 | 4430 | 3610 |
| 465 | 20240213 | 110800 | 1551664400 | 4430 | 4445 | 4445 | 4430 | 4459 |
| 466 | 20240213 | 110700 | 1531895345 | 4445 | 4465 | 4465 | 4445 | 2958 |
| 467 | 20240213 | 110600 | 1518735480 | 4465 | 4475 | 4475 | 4465 | 492 |
| 468 | 20240213 | 110500 | 1516537000 | 4475 | 4480 | 4480 | 4475 | 490 |
| 469 | 20240213 | 110400 | 1514344180 | 4480 | 4480 | 4485 | 4475 | 447 |
| 470 | 20240213 | 110300 | 1512342080 | 4475 | 4480 | 4480 | 4475 | 112 |
| 471 | 20240213 | 110200 | 1511840535 | 4475 | 4475 | 4475 | 4475 | 862 |
| 472 | 20240213 | 110100 | 1507983085 | 4475 | 4455 | 4475 | 4455 | 22 |
| 473 | 20240213 | 110000 | 1507884675 | 4450 | 4455 | 4455 | 4450 | 362 |
| 474 | 20240213 | 105900 | 1506272965 | 4455 | 4450 | 4455 | 4450 | 483 |
| 475 | 20240213 | 105800 | 1504122720 | 4450 | 4445 | 4450 | 4445 | 730 |
| 476 | 20240213 | 105700 | 1500875445 | 4450 | 4450 | 4450 | 4445 | 3102 |
| 477 | 20240213 | 105600 | 1487082045 | 4445 | 4450 | 4450 | 4445 | 1642 |
| 478 | 20240213 | 105500 | 1479776775 | 4450 | 4450 | 4455 | 4450 | 68 |
| 479 | 20240213 | 105400 | 1479474135 | 4450 | 4455 | 4455 | 4450 | 2240 |
| 480 | 20240213 | 105300 | 1469505325 | 4460 | 4460 | 4460 | 4460 | 15 |
| 481 | 20240213 | 105200 | 1469438425 | 4450 | 4450 | 4450 | 4450 | 0 |
| 482 | 20240213 | 105100 | 1469438425 | 4450 | 4445 | 4450 | 4445 | 1565 |
| 483 | 20240213 | 105000 | 1462475725 | 4450 | 4445 | 4450 | 4445 | 1919 |
| 484 | 20240213 | 104900 | 1453945670 | 4445 | 4445 | 4445 | 4440 | 717 |
| 485 | 20240213 | 104800 | 1450759935 | 4445 | 4450 | 4455 | 4445 | 4179 |
| 486 | 20240213 | 104700 | 1432171910 | 4450 | 4455 | 4455 | 4450 | 356 |
| 487 | 20240213 | 104600 | 1430585945 | 4450 | 4455 | 4455 | 4440 | 8297 |
| 488 | 20240213 | 104500 | 1393670885 | 4455 | 4460 | 4460 | 4455 | 1993 |
| 489 | 20240213 | 104400 | 1384792065 | 4460 | 4460 | 4460 | 4455 | 447 |
| 490 | 20240213 | 104300 | 1382798570 | 4460 | 4460 | 4460 | 4455 | 250 |
| 491 | 20240213 | 104200 | 1381683630 | 4460 | 4470 | 4470 | 4460 | 4050 |
| 492 | 20240213 | 104100 | 1363612025 | 4470 | 4475 | 4475 | 4470 | 2039 |
| 493 | 20240213 | 104000 | 1354497690 | 4475 | 4480 | 4480 | 4475 | 3498 |
| 494 | 20240213 | 103900 | 1338842635 | 4475 | 4485 | 4485 | 4475 | 1468 |
| 495 | 20240213 | 103800 | 1332266665 | 4480 | 4485 | 4485 | 4480 | 390 |
| 496 | 20240213 | 103700 | 1330519430 | 4485 | 4480 | 4485 | 4480 | 199 |
| 497 | 20240213 | 103600 | 1329627420 | 4485 | 4480 | 4485 | 4480 | 977 |
| 498 | 20240213 | 103500 | 1325247950 | 4480 | 4485 | 4485 | 4480 | 11 |
| 499 | 20240213 | 103400 | 1325198655 | 4485 | 4485 | 4485 | 4480 | 942 |
| 500 | 20240213 | 103300 | 1320973790 | 4485 | 4490 | 4490 | 4485 | 1227 |
| 501 | 20240213 | 103200 | 1315466175 | 4495 | 4495 | 4495 | 4495 | 540 |
| 502 | 20240213 | 103100 | 1313038875 | 4490 | 4490 | 4490 | 4485 | 1079 |
| 503 | 20240213 | 103000 | 1308198605 | 4485 | 4485 | 4485 | 4485 | 4 |
| 504 | 20240213 | 102900 | 1308180665 | 4500 | 4500 | 4500 | 4500 | 1490 |
| 505 | 20240213 | 102800 | 1301475665 | 4500 | 4500 | 4500 | 4500 | 420 |
| 506 | 20240213 | 102700 | 1299585665 | 4500 | 4500 | 4500 | 4500 | 435 |
| 507 | 20240213 | 102600 | 1297628165 | 4505 | 4505 | 4505 | 4505 | 37 |
| 508 | 20240213 | 102500 | 1297461480 | 4500 | 4500 | 4500 | 4500 | 75 |
| 509 | 20240213 | 102400 | 1297123980 | 4500 | 4505 | 4505 | 4500 | 901 |
| 510 | 20240213 | 102300 | 1293067430 | 4505 | 4505 | 4510 | 4480 | 1258 |
| 511 | 20240213 | 102200 | 1287404140 | 4500 | 4500 | 4500 | 4500 | 194 |
| 512 | 20240213 | 102100 | 1286531140 | 4500 | 4490 | 4500 | 4490 | 777 |
| 513 | 20240213 | 102000 | 1283039700 | 4490 | 4480 | 4490 | 4480 | 304 |
| 514 | 20240213 | 101900 | 1281674930 | 4480 | 4490 | 4490 | 4480 | 5073 |
| 515 | 20240213 | 101800 | 1258947550 | 4480 | 4490 | 4490 | 4480 | 1309 |
| 516 | 20240213 | 101700 | 1253077650 | 4490 | 4490 | 4490 | 4485 | 4115 |
| 517 | 20240213 | 101600 | 1234603610 | 4485 | 4480 | 4485 | 4480 | 1371 |
| 518 | 20240213 | 101500 | 1228455425 | 4480 | 4485 | 4490 | 4480 | 2110 |
| 519 | 20240213 | 101400 | 1218991995 | 4490 | 4490 | 4490 | 4480 | 2490 |
| 520 | 20240213 | 101300 | 1207824355 | 4490 | 4495 | 4495 | 4485 | 1172 |
| 521 | 20240213 | 101200 | 1202561065 | 4495 | 4500 | 4500 | 4495 | 830 |
| 522 | 20240213 | 101100 | 1198826815 | 4500 | 4490 | 4500 | 4485 | 575 |
| 523 | 20240213 | 101000 | 1196241675 | 4485 | 4485 | 4485 | 4480 | 1782 |
| 524 | 20240213 | 100900 | 1188256025 | 4485 | 4505 | 4505 | 4485 | 2432 |
| 525 | 20240213 | 100800 | 1177314255 | 4505 | 4515 | 4515 | 4505 | 1816 |
| 526 | 20240213 | 100700 | 1169123630 | 4515 | 4520 | 4520 | 4515 | 1713 |
| 527 | 20240213 | 100600 | 1161389205 | 4520 | 4525 | 4525 | 4520 | 188 |
| 528 | 20240213 | 100500 | 1160539035 | 4520 | 4520 | 4520 | 4520 | 306 |
| 529 | 20240213 | 100400 | 1159155915 | 4520 | 4520 | 4520 | 4515 | 1147 |
| 530 | 20240213 | 100300 | 1153972860 | 4520 | 4525 | 4525 | 4520 | 1082 |
| 531 | 20240213 | 100200 | 1149079805 | 4525 | 4530 | 4535 | 4520 | 4875 |
| 532 | 20240213 | 100100 | 1126993785 | 4530 | 4520 | 4530 | 4520 | 5596 |
| 533 | 20240213 | 100000 | 1101694695 | 4525 | 4525 | 4530 | 4525 | 922 |
| 534 | 20240213 | 095900 | 1097522120 | 4530 | 4520 | 4530 | 4515 | 3436 |
| 535 | 20240213 | 095800 | 1081983300 | 4515 | 4515 | 4525 | 4515 | 819 |
| 536 | 20240213 | 095700 | 1078282530 | 4525 | 4515 | 4525 | 4515 | 1812 |
| 537 | 20240213 | 095600 | 1070100250 | 4515 | 4525 | 4525 | 4515 | 870 |
| 538 | 20240213 | 095500 | 1066171100 | 4525 | 4525 | 4525 | 4525 | 143 |
| 539 | 20240213 | 095400 | 1065524025 | 4525 | 4520 | 4525 | 4515 | 1637 |
| 540 | 20240213 | 095300 | 1058121255 | 4520 | 4520 | 4520 | 4515 | 617 |
| 541 | 20240213 | 095200 | 1055333860 | 4520 | 4525 | 4525 | 4515 | 1252 |
| 542 | 20240213 | 095100 | 1049676970 | 4525 | 4530 | 4530 | 4510 | 2241 |
| 543 | 20240213 | 095000 | 1039534070 | 4525 | 4525 | 4525 | 4525 | 1036 |
| 544 | 20240213 | 094900 | 1034846170 | 4505 | 4525 | 4525 | 4500 | 2129 |
| 545 | 20240213 | 094800 | 1025260305 | 4525 | 4515 | 4525 | 4515 | 478 |
| 546 | 20240213 | 094700 | 1023098445 | 4525 | 4530 | 4530 | 4525 | 366 |
| 547 | 20240213 | 094600 | 1021441765 | 4535 | 4515 | 4535 | 4510 | 10570 |
| 548 | 20240213 | 094500 | 973582100 | 4520 | 4505 | 4520 | 4505 | 7181 |
| 549 | 20240213 | 094400 | 941179475 | 4510 | 4500 | 4510 | 4500 | 2083 |
| 550 | 20240213 | 094300 | 931797600 | 4500 | 4505 | 4505 | 4500 | 760 |
| 551 | 20240213 | 094200 | 928376300 | 4505 | 4510 | 4510 | 4505 | 582 |
| 552 | 20240213 | 094100 | 925753940 | 4505 | 4510 | 4510 | 4500 | 3187 |
| 553 | 20240213 | 094000 | 911408415 | 4510 | 4510 | 4515 | 4505 | 1640 |
| 554 | 20240213 | 093900 | 904011760 | 4505 | 4510 | 4515 | 4500 | 4157 |
| 555 | 20240213 | 093800 | 885264550 | 4510 | 4500 | 4510 | 4500 | 979 |
| 556 | 20240213 | 093700 | 880849410 | 4510 | 4510 | 4510 | 4505 | 2089 |
| 557 | 20240213 | 093600 | 871435320 | 4515 | 4515 | 4515 | 4490 | 172 |
| 558 | 20240213 | 093500 | 870658765 | 4485 | 4515 | 4520 | 4485 | 3224 |
| 559 | 20240213 | 093400 | 856148310 | 4515 | 4495 | 4515 | 4495 | 2924 |
| 560 | 20240213 | 093300 | 842987295 | 4495 | 4480 | 4495 | 4470 | 4002 |
| 561 | 20240213 | 093200 | 825039685 | 4480 | 4465 | 4480 | 4455 | 2647 |
| 562 | 20240213 | 093100 | 813226565 | 4465 | 4470 | 4470 | 4460 | 3510 |
| 563 | 20240213 | 093000 | 797558130 | 4470 | 4475 | 4480 | 4470 | 4430 |
| 564 | 20240213 | 092900 | 777740075 | 4480 | 4495 | 4495 | 4480 | 2367 |
| 565 | 20240213 | 092800 | 767124545 | 4495 | 4495 | 4495 | 4490 | 1243 |
| 566 | 20240213 | 092700 | 761540700 | 4495 | 4505 | 4505 | 4495 | 1974 |
| 567 | 20240213 | 092600 | 752660795 | 4500 | 4510 | 4510 | 4500 | 1964 |
| 568 | 20240213 | 092500 | 743813245 | 4510 | 4505 | 4510 | 4505 | 838 |
| 569 | 20240213 | 092400 | 740035795 | 4505 | 4515 | 4515 | 4500 | 4568 |
| 570 | 20240213 | 092300 | 719464850 | 4515 | 4505 | 4515 | 4505 | 2484 |
| 571 | 20240213 | 092200 | 708273500 | 4515 | 4510 | 4520 | 4505 | 7311 |
| 572 | 20240213 | 092100 | 675272910 | 4510 | 4505 | 4510 | 4505 | 1083 |
| 573 | 20240213 | 092000 | 670389140 | 4500 | 4490 | 4500 | 4490 | 1864 |
| 574 | 20240213 | 091900 | 662008810 | 4490 | 4490 | 4490 | 4485 | 1408 |
| 575 | 20240213 | 091800 | 655691940 | 4490 | 4495 | 4500 | 4490 | 1194 |
| 576 | 20240213 | 091700 | 650325420 | 4495 | 4510 | 4520 | 4495 | 10184 |
| 577 | 20240213 | 091600 | 604473020 | 4510 | 4520 | 4520 | 4510 | 5160 |
| 578 | 20240213 | 091500 | 581177875 | 4520 | 4520 | 4525 | 4520 | 1777 |
| 579 | 20240213 | 091400 | 573145075 | 4530 | 4520 | 4530 | 4500 | 1333 |
| 580 | 20240213 | 091300 | 567121300 | 4490 | 4490 | 4530 | 4490 | 5559 |
| 581 | 20240213 | 091200 | 542045720 | 4490 | 4525 | 4530 | 4490 | 12239 |
| 582 | 20240213 | 091100 | 486857215 | 4525 | 4475 | 4525 | 4475 | 3165 |
| 583 | 20240213 | 091000 | 472603305 | 4480 | 4470 | 4495 | 4470 | 2154 |
| 584 | 20240213 | 090900 | 462952015 | 4470 | 4440 | 4470 | 4440 | 3103 |
| 585 | 20240213 | 090800 | 449135060 | 4455 | 4440 | 4455 | 4440 | 4151 |
| 586 | 20240213 | 090700 | 430702300 | 4440 | 4440 | 4440 | 4420 | 1325 |
| 587 | 20240213 | 090600 | 424819600 | 4445 | 4390 | 4445 | 4385 | 3403 |
| 588 | 20240213 | 090500 | 409811030 | 4395 | 4395 | 4405 | 4385 | 25680 |
| 589 | 20240213 | 090400 | 296911415 | 4395 | 4375 | 4395 | 4375 | 1782 |
| 590 | 20240213 | 090300 | 289088140 | 4375 | 4370 | 4400 | 4365 | 8760 |
| 591 | 20240213 | 090200 | 250682385 | 4365 | 4375 | 4375 | 4355 | 23233 |
| 592 | 20240213 | 090100 | 149158140 | 4375 | 4440 | 4450 | 4375 | 13866 |
| 593 | 20240213 | 090000 | 88161975 | 4450 | 4445 | 4455 | 4400 | 19363 |