29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 184500 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 15541 |
| 3 | 20240216 | 184400 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 4 | 20240216 | 184300 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 5 | 20240216 | 184200 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 6 | 20240216 | 184100 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 7 | 20240216 | 184000 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 8 | 20240216 | 183900 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 9 | 20240216 | 183800 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 10 | 20240216 | 183700 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 11 | 20240216 | 183600 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 12 | 20240216 | 183500 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 13 | 20240216 | 183400 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 14 | 20240216 | 183300 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 15 | 20240216 | 183200 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 16 | 20240216 | 183100 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 17 | 20240216 | 183000 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 18 | 20240216 | 182900 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 19 | 20240216 | 182800 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 20 | 20240216 | 182700 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 21 | 20240216 | 182600 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 22 | 20240216 | 182500 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 23 | 20240216 | 182400 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 24 | 20240216 | 182300 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 25 | 20240216 | 182200 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 26 | 20240216 | 182100 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 27 | 20240216 | 182000 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 28 | 20240216 | 181900 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 29 | 20240216 | 181800 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 30 | 20240216 | 181700 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 31 | 20240216 | 181600 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 32 | 20240216 | 181500 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 15541 |
| 33 | 20240216 | 181400 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 34 | 20240216 | 181300 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 35 | 20240216 | 181200 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 36 | 20240216 | 181100 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 37 | 20240216 | 181000 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 38 | 20240216 | 180900 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 39 | 20240216 | 180800 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 40 | 20240216 | 180700 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 41 | 20240216 | 180600 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 42 | 20240216 | 180500 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 43 | 20240216 | 180400 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 44 | 20240216 | 180300 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 45 | 20240216 | 180200 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 46 | 20240216 | 180100 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 47 | 20240216 | 180000 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 48 | 20240216 | 175900 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 49 | 20240216 | 175800 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 50 | 20240216 | 175700 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 51 | 20240216 | 175600 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 52 | 20240216 | 175500 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 53 | 20240216 | 175400 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 54 | 20240216 | 175300 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 55 | 20240216 | 175200 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 56 | 20240216 | 175100 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 57 | 20240216 | 175000 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 58 | 20240216 | 174900 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 59 | 20240216 | 174800 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 60 | 20240216 | 174700 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 61 | 20240216 | 174600 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 62 | 20240216 | 174500 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 15541 |
| 63 | 20240216 | 174400 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 64 | 20240216 | 174300 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 65 | 20240216 | 174200 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 66 | 20240216 | 174100 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 67 | 20240216 | 174000 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 68 | 20240216 | 173900 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 69 | 20240216 | 173800 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 70 | 20240216 | 173700 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 71 | 20240216 | 173600 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 72 | 20240216 | 173500 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 73 | 20240216 | 173400 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 74 | 20240216 | 173300 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 75 | 20240216 | 173200 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 76 | 20240216 | 173100 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 77 | 20240216 | 173000 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 78 | 20240216 | 172900 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 79 | 20240216 | 172800 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 80 | 20240216 | 172700 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 81 | 20240216 | 172600 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 82 | 20240216 | 172500 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 83 | 20240216 | 172400 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 84 | 20240216 | 172300 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 85 | 20240216 | 172200 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 86 | 20240216 | 172100 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 87 | 20240216 | 172000 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 88 | 20240216 | 171900 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 89 | 20240216 | 171800 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 90 | 20240216 | 171700 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 91 | 20240216 | 171600 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 92 | 20240216 | 171500 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 15541 |
| 93 | 20240216 | 171400 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 94 | 20240216 | 171300 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 95 | 20240216 | 171200 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 96 | 20240216 | 171100 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 97 | 20240216 | 171000 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 98 | 20240216 | 170900 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 99 | 20240216 | 170800 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 100 | 20240216 | 170700 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 101 | 20240216 | 170600 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 102 | 20240216 | 170500 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 103 | 20240216 | 170400 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 104 | 20240216 | 170300 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 105 | 20240216 | 170200 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 106 | 20240216 | 170100 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 107 | 20240216 | 170000 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 108 | 20240216 | 165900 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 109 | 20240216 | 165800 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 110 | 20240216 | 165700 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 111 | 20240216 | 165600 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 112 | 20240216 | 165500 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 113 | 20240216 | 165400 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 114 | 20240216 | 165300 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 115 | 20240216 | 165200 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 116 | 20240216 | 165100 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 117 | 20240216 | 165000 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 118 | 20240216 | 164900 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 119 | 20240216 | 164800 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 120 | 20240216 | 164700 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 121 | 20240216 | 164600 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 122 | 20240216 | 164500 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 15541 |
| 123 | 20240216 | 164400 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 124 | 20240216 | 164300 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 125 | 20240216 | 164200 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 126 | 20240216 | 164100 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 127 | 20240216 | 164000 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 128 | 20240216 | 163900 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 129 | 20240216 | 163800 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 130 | 20240216 | 163700 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 131 | 20240216 | 163600 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 132 | 20240216 | 163500 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 133 | 20240216 | 163400 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 134 | 20240216 | 163300 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 135 | 20240216 | 163200 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 136 | 20240216 | 163100 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 137 | 20240216 | 163000 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 138 | 20240216 | 162900 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 139 | 20240216 | 162800 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 140 | 20240216 | 162700 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 141 | 20240216 | 162600 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 142 | 20240216 | 162500 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 143 | 20240216 | 162400 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 144 | 20240216 | 162300 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 145 | 20240216 | 162200 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 146 | 20240216 | 162100 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 147 | 20240216 | 162000 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 148 | 20240216 | 161900 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 149 | 20240216 | 161800 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 150 | 20240216 | 161700 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 151 | 20240216 | 161600 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 152 | 20240216 | 161500 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 15541 |
| 153 | 20240216 | 161400 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 154 | 20240216 | 161300 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 155 | 20240216 | 161200 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 156 | 20240216 | 161100 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 157 | 20240216 | 161000 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 158 | 20240216 | 160900 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 159 | 20240216 | 160800 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 160 | 20240216 | 160700 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 161 | 20240216 | 160600 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 162 | 20240216 | 160500 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 163 | 20240216 | 160400 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 164 | 20240216 | 160300 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 165 | 20240216 | 160200 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 166 | 20240216 | 160100 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 167 | 20240216 | 160000 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 168 | 20240216 | 155900 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 169 | 20240216 | 155800 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 170 | 20240216 | 155700 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 171 | 20240216 | 155600 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 172 | 20240216 | 155500 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 173 | 20240216 | 155400 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 174 | 20240216 | 155300 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 175 | 20240216 | 155200 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 176 | 20240216 | 155100 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 177 | 20240216 | 155000 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 178 | 20240216 | 154900 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 179 | 20240216 | 154800 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 180 | 20240216 | 154700 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 181 | 20240216 | 154600 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 182 | 20240216 | 154500 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 15541 |
| 183 | 20240216 | 154400 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 184 | 20240216 | 154300 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 185 | 20240216 | 154200 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 186 | 20240216 | 154100 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 187 | 20240216 | 154000 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 188 | 20240216 | 153900 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 189 | 20240216 | 153800 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 190 | 20240216 | 153700 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 191 | 20240216 | 153600 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 192 | 20240216 | 153500 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 193 | 20240216 | 153400 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 194 | 20240216 | 153300 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 195 | 20240216 | 153200 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 196 | 20240216 | 153100 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 197 | 20240216 | 153000 | 6183813925 | 4630 | 4630 | 4630 | 4630 | 15541 |
| 198 | 20240216 | 152900 | 6111859095 | 4600 | 4600 | 4600 | 4600 | 0 |
| 199 | 20240216 | 152800 | 6111859095 | 4600 | 4600 | 4600 | 4600 | 0 |
| 200 | 20240216 | 152700 | 6111859095 | 4600 | 4600 | 4600 | 4600 | 0 |
| 201 | 20240216 | 152600 | 6111859095 | 4600 | 4600 | 4600 | 4600 | 0 |
| 202 | 20240216 | 152500 | 6111859095 | 4600 | 4600 | 4600 | 4600 | 0 |
| 203 | 20240216 | 152400 | 6111859095 | 4600 | 4600 | 4600 | 4600 | 0 |
| 204 | 20240216 | 152300 | 6111859095 | 4600 | 4600 | 4600 | 4600 | 0 |
| 205 | 20240216 | 152200 | 6111859095 | 4600 | 4600 | 4600 | 4600 | 0 |
| 206 | 20240216 | 152100 | 6111859095 | 4600 | 4600 | 4600 | 4600 | 0 |
| 207 | 20240216 | 152000 | 6111859095 | 4600 | 4600 | 4600 | 4600 | 0 |
| 208 | 20240216 | 151900 | 6111859095 | 4600 | 4605 | 4605 | 4590 | 977 |
| 209 | 20240216 | 151800 | 6107367915 | 4585 | 4600 | 4605 | 4585 | 11747 |
| 210 | 20240216 | 151700 | 6053389465 | 4600 | 4595 | 4600 | 4590 | 1755 |
| 211 | 20240216 | 151600 | 6045316930 | 4590 | 4600 | 4600 | 4590 | 2120 |
| 212 | 20240216 | 151500 | 6035583930 | 4590 | 4595 | 4600 | 4590 | 3675 |
| 213 | 20240216 | 151400 | 6018697875 | 4605 | 4585 | 4605 | 4585 | 4098 |
| 214 | 20240216 | 151300 | 5999858375 | 4585 | 4585 | 4590 | 4585 | 857 |
| 215 | 20240216 | 151200 | 5995926515 | 4590 | 4590 | 4590 | 4585 | 1126 |
| 216 | 20240216 | 151100 | 5990758460 | 4590 | 4590 | 4590 | 4585 | 2064 |
| 217 | 20240216 | 151000 | 5981284935 | 4590 | 4600 | 4600 | 4590 | 4084 |
| 218 | 20240216 | 150900 | 5962511610 | 4600 | 4605 | 4610 | 4600 | 6625 |
| 219 | 20240216 | 150800 | 5931993850 | 4605 | 4595 | 4620 | 4590 | 27471 |
| 220 | 20240216 | 150700 | 5805636335 | 4595 | 4590 | 4595 | 4590 | 2472 |
| 221 | 20240216 | 150600 | 5794282625 | 4595 | 4580 | 4595 | 4575 | 9779 |
| 222 | 20240216 | 150500 | 5749431770 | 4580 | 4570 | 4580 | 4570 | 7250 |
| 223 | 20240216 | 150400 | 5716264245 | 4570 | 4560 | 4570 | 4560 | 4324 |
| 224 | 20240216 | 150300 | 5696528440 | 4560 | 4555 | 4560 | 4555 | 1910 |
| 225 | 20240216 | 150200 | 5687820710 | 4555 | 4540 | 4560 | 4540 | 9372 |
| 226 | 20240216 | 150100 | 5645175695 | 4545 | 4540 | 4550 | 4540 | 1061 |
| 227 | 20240216 | 150000 | 5640355625 | 4545 | 4540 | 4545 | 4535 | 3357 |
| 228 | 20240216 | 145900 | 5625116750 | 4540 | 4540 | 4550 | 4540 | 3729 |
| 229 | 20240216 | 145800 | 5608182375 | 4540 | 4545 | 4550 | 4540 | 2853 |
| 230 | 20240216 | 145700 | 5595214990 | 4550 | 4545 | 4550 | 4540 | 3814 |
| 231 | 20240216 | 145600 | 5577891015 | 4545 | 4545 | 4550 | 4540 | 3988 |
| 232 | 20240216 | 145500 | 5559766115 | 4545 | 4545 | 4550 | 4545 | 4547 |
| 233 | 20240216 | 145400 | 5539098380 | 4545 | 4550 | 4555 | 4545 | 4092 |
| 234 | 20240216 | 145300 | 5520488130 | 4550 | 4550 | 4555 | 4550 | 3878 |
| 235 | 20240216 | 145200 | 5502841565 | 4550 | 4550 | 4555 | 4545 | 6668 |
| 236 | 20240216 | 145100 | 5472496660 | 4545 | 4545 | 4550 | 4545 | 4291 |
| 237 | 20240216 | 145000 | 5452988445 | 4550 | 4550 | 4555 | 4545 | 2382 |
| 238 | 20240216 | 144900 | 5442150650 | 4550 | 4550 | 4555 | 4545 | 3706 |
| 239 | 20240216 | 144800 | 5425295520 | 4545 | 4545 | 4550 | 4545 | 4266 |
| 240 | 20240216 | 144700 | 5405894620 | 4545 | 4550 | 4550 | 4545 | 4376 |
| 241 | 20240216 | 144600 | 5386005230 | 4550 | 4550 | 4555 | 4545 | 3328 |
| 242 | 20240216 | 144500 | 5370865515 | 4550 | 4540 | 4550 | 4535 | 5628 |
| 243 | 20240216 | 144400 | 5345306110 | 4540 | 4545 | 4550 | 4540 | 3582 |
| 244 | 20240216 | 144300 | 5329036425 | 4545 | 4545 | 4550 | 4545 | 3362 |
| 245 | 20240216 | 144200 | 5313754300 | 4545 | 4545 | 4550 | 4540 | 5058 |
| 246 | 20240216 | 144100 | 5290767370 | 4550 | 4545 | 4550 | 4545 | 4779 |
| 247 | 20240216 | 144000 | 5269043125 | 4540 | 4555 | 4555 | 4540 | 2961 |
| 248 | 20240216 | 143900 | 5255574320 | 4560 | 4550 | 4560 | 4550 | 4653 |
| 249 | 20240216 | 143800 | 5234387645 | 4550 | 4535 | 4565 | 4535 | 6674 |
| 250 | 20240216 | 143700 | 5204022000 | 4535 | 4530 | 4540 | 4525 | 5166 |
| 251 | 20240216 | 143600 | 5180602650 | 4530 | 4530 | 4535 | 4530 | 9832 |
| 252 | 20240216 | 143500 | 5136054445 | 4535 | 4535 | 4540 | 4530 | 2764 |
| 253 | 20240216 | 143400 | 5123521220 | 4530 | 4535 | 4540 | 4530 | 4573 |
| 254 | 20240216 | 143300 | 5102794310 | 4530 | 4535 | 4540 | 4530 | 5013 |
| 255 | 20240216 | 143200 | 5080066000 | 4535 | 4540 | 4540 | 4530 | 7179 |
| 256 | 20240216 | 143100 | 5047505275 | 4540 | 4535 | 4540 | 4530 | 5637 |
| 257 | 20240216 | 143000 | 5021948950 | 4530 | 4530 | 4535 | 4525 | 3667 |
| 258 | 20240216 | 142900 | 5005343540 | 4535 | 4530 | 4535 | 4530 | 4275 |
| 259 | 20240216 | 142800 | 4985971745 | 4530 | 4535 | 4535 | 4525 | 7449 |
| 260 | 20240216 | 142700 | 4952217565 | 4535 | 4535 | 4545 | 4535 | 3119 |
| 261 | 20240216 | 142600 | 4938068880 | 4535 | 4530 | 4545 | 4530 | 3214 |
| 262 | 20240216 | 142500 | 4923490615 | 4530 | 4530 | 4540 | 4525 | 5471 |
| 263 | 20240216 | 142400 | 4898703240 | 4530 | 4535 | 4535 | 4530 | 7162 |
| 264 | 20240216 | 142300 | 4866256740 | 4535 | 4530 | 4540 | 4530 | 4498 |
| 265 | 20240216 | 142200 | 4845865245 | 4530 | 4530 | 4535 | 4525 | 3251 |
| 266 | 20240216 | 142100 | 4831135765 | 4525 | 4530 | 4535 | 4525 | 3801 |
| 267 | 20240216 | 142000 | 4813920375 | 4530 | 4530 | 4530 | 4525 | 4382 |
| 268 | 20240216 | 141900 | 4794077620 | 4535 | 4530 | 4535 | 4525 | 7923 |
| 269 | 20240216 | 141800 | 4758208970 | 4535 | 4530 | 4535 | 4530 | 4135 |
| 270 | 20240216 | 141700 | 4739466725 | 4535 | 4530 | 4535 | 4530 | 3152 |
| 271 | 20240216 | 141600 | 4725185600 | 4530 | 4535 | 4535 | 4530 | 2919 |
| 272 | 20240216 | 141500 | 4711956895 | 4530 | 4540 | 4540 | 4530 | 6343 |
| 273 | 20240216 | 141400 | 4683189575 | 4540 | 4535 | 4540 | 4530 | 2695 |
| 274 | 20240216 | 141300 | 4670967050 | 4530 | 4530 | 4540 | 4525 | 3879 |
| 275 | 20240216 | 141200 | 4653393810 | 4525 | 4530 | 4535 | 4525 | 3218 |
| 276 | 20240216 | 141100 | 4638818100 | 4530 | 4530 | 4535 | 4530 | 7991 |
| 277 | 20240216 | 141000 | 4602611665 | 4530 | 4535 | 4540 | 4530 | 15998 |
| 278 | 20240216 | 140900 | 4530055775 | 4535 | 4540 | 4540 | 4525 | 23804 |
| 279 | 20240216 | 140800 | 4422218350 | 4540 | 4545 | 4545 | 4540 | 4091 |
| 280 | 20240216 | 140700 | 4403632375 | 4545 | 4550 | 4555 | 4530 | 29568 |
| 281 | 20240216 | 140600 | 4269351840 | 4550 | 4550 | 4555 | 4550 | 3461 |
| 282 | 20240216 | 140500 | 4253598040 | 4550 | 4550 | 4555 | 4550 | 3077 |
| 283 | 20240216 | 140400 | 4239596680 | 4555 | 4550 | 4560 | 4550 | 3192 |
| 284 | 20240216 | 140300 | 4225059950 | 4550 | 4555 | 4555 | 4545 | 7052 |
| 285 | 20240216 | 140200 | 4192976525 | 4555 | 4560 | 4560 | 4550 | 3772 |
| 286 | 20240216 | 140100 | 4175802265 | 4555 | 4560 | 4560 | 4555 | 3427 |
| 287 | 20240216 | 140000 | 4160190130 | 4555 | 4560 | 4560 | 4555 | 5510 |
| 288 | 20240216 | 135900 | 4135079285 | 4555 | 4560 | 4565 | 4555 | 4135 |
| 289 | 20240216 | 135800 | 4116227715 | 4555 | 4560 | 4570 | 4555 | 5764 |
| 290 | 20240216 | 135700 | 4089945325 | 4565 | 4565 | 4570 | 4560 | 4298 |
| 291 | 20240216 | 135600 | 4070329165 | 4565 | 4560 | 4570 | 4560 | 3032 |
| 292 | 20240216 | 135500 | 4056484795 | 4565 | 4565 | 4570 | 4560 | 4601 |
| 293 | 20240216 | 135400 | 4035497530 | 4560 | 4570 | 4570 | 4555 | 7543 |
| 294 | 20240216 | 135300 | 4001079515 | 4570 | 4570 | 4575 | 4565 | 2466 |
| 295 | 20240216 | 135200 | 3989809680 | 4570 | 4565 | 4575 | 4565 | 3587 |
| 296 | 20240216 | 135100 | 3973420320 | 4565 | 4560 | 4570 | 4555 | 4708 |
| 297 | 20240216 | 135000 | 3951937215 | 4560 | 4560 | 4565 | 4550 | 7053 |
| 298 | 20240216 | 134900 | 3919804935 | 4555 | 4555 | 4560 | 4545 | 3343 |
| 299 | 20240216 | 134800 | 3904592825 | 4555 | 4560 | 4565 | 4550 | 4078 |
| 300 | 20240216 | 134700 | 3886021240 | 4560 | 4545 | 4560 | 4545 | 4486 |
| 301 | 20240216 | 134600 | 3865603500 | 4550 | 4550 | 4560 | 4540 | 7747 |
| 302 | 20240216 | 134500 | 3830381795 | 4550 | 4550 | 4565 | 4550 | 2926 |
| 303 | 20240216 | 134400 | 3817049380 | 4555 | 4555 | 4560 | 4550 | 5049 |
| 304 | 20240216 | 134300 | 3794060915 | 4555 | 4550 | 4560 | 4545 | 2674 |
| 305 | 20240216 | 134200 | 3781893365 | 4555 | 4550 | 4555 | 4545 | 8574 |
| 306 | 20240216 | 134100 | 3742879150 | 4550 | 4555 | 4560 | 4550 | 2261 |
| 307 | 20240216 | 134000 | 3732584030 | 4555 | 4545 | 4560 | 4545 | 3378 |
| 308 | 20240216 | 133900 | 3717202280 | 4550 | 4550 | 4555 | 4545 | 2282 |
| 309 | 20240216 | 133800 | 3706818655 | 4550 | 4550 | 4550 | 4545 | 4317 |
| 310 | 20240216 | 133700 | 3687189140 | 4555 | 4555 | 4555 | 4545 | 7070 |
| 311 | 20240216 | 133600 | 3655043260 | 4555 | 4555 | 4555 | 4550 | 2932 |
| 312 | 20240216 | 133500 | 3641699395 | 4555 | 4550 | 4560 | 4550 | 2814 |
| 313 | 20240216 | 133400 | 3628885440 | 4550 | 4555 | 4555 | 4550 | 4519 |
| 314 | 20240216 | 133300 | 3608316750 | 4555 | 4555 | 4560 | 4550 | 6001 |
| 315 | 20240216 | 133200 | 3581006975 | 4555 | 4560 | 4560 | 4550 | 2526 |
| 316 | 20240216 | 133100 | 3569496255 | 4555 | 4560 | 4565 | 4555 | 3481 |
| 317 | 20240216 | 133000 | 3553631805 | 4555 | 4555 | 4570 | 4550 | 5121 |
| 318 | 20240216 | 132900 | 3530286840 | 4555 | 4550 | 4560 | 4550 | 4943 |
| 319 | 20240216 | 132800 | 3507788810 | 4555 | 4555 | 4565 | 4555 | 3905 |
| 320 | 20240216 | 132700 | 3489996150 | 4555 | 4555 | 4560 | 4550 | 3006 |
| 321 | 20240216 | 132600 | 3476303335 | 4555 | 4550 | 4560 | 4550 | 3634 |
| 322 | 20240216 | 132500 | 3459757550 | 4550 | 4555 | 4560 | 4545 | 7430 |
| 323 | 20240216 | 132400 | 3425956535 | 4565 | 4555 | 4565 | 4555 | 2277 |
| 324 | 20240216 | 132300 | 3415576450 | 4555 | 4555 | 4560 | 4550 | 5145 |
| 325 | 20240216 | 132200 | 3392142825 | 4555 | 4545 | 4555 | 4545 | 3586 |
| 326 | 20240216 | 132100 | 3375823475 | 4545 | 4555 | 4555 | 4540 | 7857 |
| 327 | 20240216 | 132000 | 3340094285 | 4555 | 4550 | 4565 | 4550 | 4839 |
| 328 | 20240216 | 131900 | 3318052505 | 4550 | 4555 | 4560 | 4550 | 3167 |
| 329 | 20240216 | 131800 | 3303628240 | 4555 | 4555 | 4560 | 4550 | 2803 |
| 330 | 20240216 | 131700 | 3290869940 | 4550 | 4550 | 4555 | 4545 | 4110 |
| 331 | 20240216 | 131600 | 3272173935 | 4550 | 4545 | 4550 | 4540 | 7574 |
| 332 | 20240216 | 131500 | 3237759835 | 4545 | 4550 | 4555 | 4545 | 4214 |
| 333 | 20240216 | 131400 | 3218591150 | 4550 | 4555 | 4555 | 4550 | 2259 |
| 334 | 20240216 | 131300 | 3208306100 | 4555 | 4560 | 4565 | 4555 | 4003 |
| 335 | 20240216 | 131200 | 3190062750 | 4560 | 4560 | 4570 | 4550 | 8065 |
| 336 | 20240216 | 131100 | 3153305750 | 4550 | 4580 | 4580 | 4550 | 6532 |
| 337 | 20240216 | 131000 | 3123484605 | 4575 | 4590 | 4590 | 4575 | 4099 |
| 338 | 20240216 | 130900 | 3104697925 | 4585 | 4585 | 4590 | 4585 | 1689 |
| 339 | 20240216 | 130800 | 3096952950 | 4585 | 4585 | 4590 | 4585 | 1218 |
| 340 | 20240216 | 130700 | 3091367505 | 4590 | 4585 | 4590 | 4585 | 1493 |
| 341 | 20240216 | 130600 | 3084520600 | 4585 | 4580 | 4585 | 4580 | 1328 |
| 342 | 20240216 | 130500 | 3078436940 | 4585 | 4585 | 4585 | 4580 | 7093 |
| 343 | 20240216 | 130400 | 3045945605 | 4585 | 4590 | 4595 | 4585 | 1772 |
| 344 | 20240216 | 130300 | 3037813510 | 4590 | 4590 | 4590 | 4585 | 1733 |
| 345 | 20240216 | 130200 | 3029865170 | 4585 | 4585 | 4595 | 4585 | 794 |
| 346 | 20240216 | 130100 | 3026222750 | 4590 | 4585 | 4590 | 4575 | 12371 |
| 347 | 20240216 | 130000 | 2969535000 | 4585 | 4590 | 4590 | 4585 | 2318 |
| 348 | 20240216 | 125900 | 2958904000 | 4590 | 4590 | 4595 | 4585 | 2055 |
| 349 | 20240216 | 125800 | 2949471165 | 4590 | 4590 | 4595 | 4585 | 2490 |
| 350 | 20240216 | 125700 | 2938041075 | 4585 | 4600 | 4600 | 4585 | 2101 |
| 351 | 20240216 | 125600 | 2928397500 | 4590 | 4595 | 4605 | 4590 | 1746 |
| 352 | 20240216 | 125500 | 2920370530 | 4595 | 4600 | 4605 | 4595 | 1140 |
| 353 | 20240216 | 125400 | 2915130555 | 4595 | 4600 | 4605 | 4595 | 1509 |
| 354 | 20240216 | 125300 | 2908191720 | 4595 | 4595 | 4600 | 4595 | 1141 |
| 355 | 20240216 | 125200 | 2902947570 | 4595 | 4605 | 4605 | 4595 | 1658 |
| 356 | 20240216 | 125100 | 2895317855 | 4610 | 4610 | 4610 | 4605 | 2004 |
| 357 | 20240216 | 125000 | 2886086210 | 4605 | 4615 | 4615 | 4605 | 1107 |
| 358 | 20240216 | 124900 | 2880980845 | 4610 | 4610 | 4615 | 4605 | 1896 |
| 359 | 20240216 | 124800 | 2872238385 | 4615 | 4620 | 4620 | 4610 | 2240 |
| 360 | 20240216 | 124700 | 2861906270 | 4615 | 4600 | 4625 | 4600 | 4799 |
| 361 | 20240216 | 124600 | 2839769930 | 4600 | 4600 | 4605 | 4590 | 2481 |
| 362 | 20240216 | 124500 | 2828365605 | 4600 | 4585 | 4605 | 4580 | 2416 |
| 363 | 20240216 | 124400 | 2817276790 | 4585 | 4585 | 4590 | 4580 | 1380 |
| 364 | 20240216 | 124300 | 2810950130 | 4585 | 4585 | 4590 | 4580 | 2218 |
| 365 | 20240216 | 124200 | 2800782405 | 4590 | 4565 | 4595 | 4560 | 4411 |
| 366 | 20240216 | 124100 | 2780595470 | 4560 | 4565 | 4565 | 4560 | 1976 |
| 367 | 20240216 | 124000 | 2771581550 | 4565 | 4560 | 4570 | 4560 | 1070 |
| 368 | 20240216 | 123900 | 2766697390 | 4565 | 4560 | 4570 | 4545 | 8059 |
| 369 | 20240216 | 123800 | 2730007620 | 4555 | 4555 | 4560 | 4555 | 1525 |
| 370 | 20240216 | 123700 | 2723060205 | 4560 | 4560 | 4565 | 4555 | 1406 |
| 371 | 20240216 | 123600 | 2716648520 | 4560 | 4565 | 4565 | 4560 | 1301 |
| 372 | 20240216 | 123500 | 2710714185 | 4560 | 4565 | 4570 | 4560 | 1793 |
| 373 | 20240216 | 123400 | 2702536990 | 4565 | 4565 | 4565 | 4555 | 1646 |
| 374 | 20240216 | 123300 | 2695031995 | 4560 | 4560 | 4565 | 4555 | 1365 |
| 375 | 20240216 | 123200 | 2688811190 | 4560 | 4555 | 4565 | 4550 | 2976 |
| 376 | 20240216 | 123100 | 2675254100 | 4550 | 4550 | 4555 | 4550 | 3624 |
| 377 | 20240216 | 123000 | 2658763420 | 4550 | 4555 | 4560 | 4550 | 1528 |
| 378 | 20240216 | 122900 | 2651807825 | 4555 | 4555 | 4555 | 4550 | 824 |
| 379 | 20240216 | 122800 | 2648057165 | 4550 | 4555 | 4560 | 4550 | 920 |
| 380 | 20240216 | 122700 | 2643867265 | 4555 | 4560 | 4565 | 4555 | 1715 |
| 381 | 20240216 | 122600 | 2636050870 | 4560 | 4560 | 4570 | 4560 | 1089 |
| 382 | 20240216 | 122500 | 2631083430 | 4560 | 4565 | 4565 | 4560 | 1309 |
| 383 | 20240216 | 122400 | 2625112780 | 4565 | 4570 | 4570 | 4560 | 4459 |
| 384 | 20240216 | 122300 | 2604756955 | 4570 | 4560 | 4570 | 4555 | 10258 |
| 385 | 20240216 | 122200 | 2558004510 | 4560 | 4570 | 4570 | 4560 | 4103 |
| 386 | 20240216 | 122100 | 2539282315 | 4570 | 4565 | 4570 | 4565 | 756 |
| 387 | 20240216 | 122000 | 2535828845 | 4560 | 4565 | 4565 | 4560 | 2706 |
| 388 | 20240216 | 121900 | 2523485020 | 4565 | 4565 | 4570 | 4560 | 1026 |
| 389 | 20240216 | 121800 | 2518801815 | 4565 | 4575 | 4575 | 4560 | 2396 |
| 390 | 20240216 | 121700 | 2507862400 | 4570 | 4570 | 4575 | 4560 | 1734 |
| 391 | 20240216 | 121600 | 2499939385 | 4570 | 4565 | 4575 | 4560 | 4378 |
| 392 | 20240216 | 121500 | 2479938635 | 4565 | 4560 | 4570 | 4555 | 7277 |
| 393 | 20240216 | 121400 | 2446753330 | 4560 | 4565 | 4565 | 4555 | 3175 |
| 394 | 20240216 | 121300 | 2432275790 | 4565 | 4565 | 4565 | 4560 | 1108 |
| 395 | 20240216 | 121200 | 2427221255 | 4570 | 4575 | 4575 | 4565 | 1989 |
| 396 | 20240216 | 121100 | 2418133795 | 4575 | 4575 | 4575 | 4570 | 587 |
| 397 | 20240216 | 121000 | 2415450035 | 4575 | 4575 | 4575 | 4570 | 2703 |
| 398 | 20240216 | 120900 | 2403094845 | 4575 | 4580 | 4580 | 4575 | 1569 |
| 399 | 20240216 | 120800 | 2395915035 | 4575 | 4580 | 4580 | 4575 | 918 |
| 400 | 20240216 | 120700 | 2391714785 | 4575 | 4580 | 4580 | 4575 | 1046 |
| 401 | 20240216 | 120600 | 2386927675 | 4575 | 4580 | 4580 | 4575 | 1417 |
| 402 | 20240216 | 120500 | 2380443835 | 4580 | 4585 | 4585 | 4580 | 4163 |
| 403 | 20240216 | 120400 | 2361375630 | 4585 | 4580 | 4585 | 4580 | 1957 |
| 404 | 20240216 | 120300 | 2352410890 | 4580 | 4585 | 4590 | 4580 | 1201 |
| 405 | 20240216 | 120200 | 2346905665 | 4580 | 4585 | 4590 | 4580 | 1305 |
| 406 | 20240216 | 120100 | 2340926315 | 4585 | 4590 | 4590 | 4580 | 1588 |
| 407 | 20240216 | 120000 | 2333647060 | 4590 | 4590 | 4600 | 4585 | 1261 |
| 408 | 20240216 | 115900 | 2327855545 | 4590 | 4585 | 4590 | 4580 | 963 |
| 409 | 20240216 | 115800 | 2323440200 | 4590 | 4585 | 4590 | 4575 | 2112 |
| 410 | 20240216 | 115700 | 2313763560 | 4580 | 4580 | 4585 | 4575 | 3939 |
| 411 | 20240216 | 115600 | 2295725325 | 4580 | 4585 | 4585 | 4580 | 1569 |
| 412 | 20240216 | 115500 | 2288538705 | 4585 | 4580 | 4590 | 4580 | 1595 |
| 413 | 20240216 | 115400 | 2281229315 | 4590 | 4585 | 4590 | 4580 | 2541 |
| 414 | 20240216 | 115300 | 2269581130 | 4580 | 4585 | 4590 | 4580 | 2826 |
| 415 | 20240216 | 115200 | 2256626650 | 4585 | 4585 | 4590 | 4580 | 1131 |
| 416 | 20240216 | 115100 | 2251444565 | 4580 | 4580 | 4585 | 4580 | 1623 |
| 417 | 20240216 | 115000 | 2244010825 | 4575 | 4575 | 4575 | 4570 | 4044 |
| 418 | 20240216 | 114900 | 2225513580 | 4570 | 4575 | 4580 | 4570 | 2270 |
| 419 | 20240216 | 114800 | 2215131825 | 4580 | 4575 | 4580 | 4575 | 1562 |
| 420 | 20240216 | 114700 | 2207984750 | 4575 | 4565 | 4575 | 4565 | 1820 |
| 421 | 20240216 | 114600 | 2199664825 | 4565 | 4560 | 4570 | 4560 | 1885 |
| 422 | 20240216 | 114500 | 2191061290 | 4560 | 4565 | 4565 | 4555 | 2013 |
| 423 | 20240216 | 114400 | 2181885365 | 4565 | 4565 | 4570 | 4560 | 2265 |
| 424 | 20240216 | 114300 | 2171548240 | 4565 | 4570 | 4570 | 4560 | 1436 |
| 425 | 20240216 | 114200 | 2164994450 | 4565 | 4560 | 4570 | 4560 | 980 |
| 426 | 20240216 | 114100 | 2160521705 | 4555 | 4545 | 4565 | 4545 | 6619 |
| 427 | 20240216 | 114000 | 2130369405 | 4555 | 4550 | 4555 | 4545 | 5280 |
| 428 | 20240216 | 113900 | 2106344505 | 4555 | 4550 | 4555 | 4545 | 3455 |
| 429 | 20240216 | 113800 | 2090631450 | 4545 | 4550 | 4555 | 4545 | 1023 |
| 430 | 20240216 | 113700 | 2085976510 | 4550 | 4555 | 4555 | 4550 | 1562 |
| 431 | 20240216 | 113600 | 2078867920 | 4555 | 4560 | 4560 | 4550 | 4568 |
| 432 | 20240216 | 113500 | 2058066805 | 4555 | 4565 | 4565 | 4555 | 2383 |
| 433 | 20240216 | 113400 | 2047198275 | 4570 | 4565 | 4570 | 4565 | 2036 |
| 434 | 20240216 | 113300 | 2037903005 | 4570 | 4555 | 4570 | 4555 | 3429 |
| 435 | 20240216 | 113200 | 2022255525 | 4555 | 4560 | 4565 | 4555 | 4674 |
| 436 | 20240216 | 113100 | 2000941290 | 4560 | 4555 | 4565 | 4555 | 4137 |
| 437 | 20240216 | 113000 | 1982085245 | 4550 | 4550 | 4555 | 4545 | 1656 |
| 438 | 20240216 | 112900 | 1974552240 | 4550 | 4550 | 4555 | 4550 | 1720 |
| 439 | 20240216 | 112800 | 1966725510 | 4550 | 4555 | 4560 | 4550 | 3357 |
| 440 | 20240216 | 112700 | 1951445885 | 4555 | 4555 | 4555 | 4550 | 2328 |
| 441 | 20240216 | 112600 | 1940846420 | 4555 | 4550 | 4555 | 4545 | 623 |
| 442 | 20240216 | 112500 | 1938011200 | 4550 | 4555 | 4560 | 4550 | 2472 |
| 443 | 20240216 | 112400 | 1926752335 | 4555 | 4555 | 4555 | 4550 | 933 |
| 444 | 20240216 | 112300 | 1922503275 | 4555 | 4560 | 4560 | 4550 | 2713 |
| 445 | 20240216 | 112200 | 1910147405 | 4555 | 4560 | 4565 | 4555 | 1188 |
| 446 | 20240216 | 112100 | 1904730025 | 4560 | 4555 | 4565 | 4550 | 2661 |
| 447 | 20240216 | 112000 | 1892608495 | 4550 | 4555 | 4560 | 4545 | 4514 |
| 448 | 20240216 | 111900 | 1872063730 | 4555 | 4555 | 4560 | 4550 | 2328 |
| 449 | 20240216 | 111800 | 1861460770 | 4555 | 4550 | 4555 | 4545 | 2924 |
| 450 | 20240216 | 111700 | 1848156825 | 4555 | 4545 | 4555 | 4540 | 2629 |
| 451 | 20240216 | 111600 | 1836205820 | 4540 | 4555 | 4555 | 4540 | 6422 |
| 452 | 20240216 | 111500 | 1806993225 | 4555 | 4545 | 4565 | 4545 | 8876 |
| 453 | 20240216 | 111400 | 1766578920 | 4545 | 4545 | 4545 | 4540 | 2866 |
| 454 | 20240216 | 111300 | 1753555830 | 4545 | 4540 | 4545 | 4535 | 2168 |
| 455 | 20240216 | 111200 | 1743713000 | 4540 | 4540 | 4545 | 4535 | 1228 |
| 456 | 20240216 | 111100 | 1738139790 | 4545 | 4540 | 4545 | 4535 | 2113 |
| 457 | 20240216 | 111000 | 1728549890 | 4540 | 4525 | 4545 | 4525 | 2578 |
| 458 | 20240216 | 110900 | 1716868355 | 4530 | 4540 | 4545 | 4530 | 8709 |
| 459 | 20240216 | 110800 | 1677380970 | 4545 | 4540 | 4550 | 4540 | 2470 |
| 460 | 20240216 | 110700 | 1666160860 | 4535 | 4535 | 4540 | 4530 | 4479 |
| 461 | 20240216 | 110600 | 1645847325 | 4535 | 4555 | 4560 | 4535 | 10812 |
| 462 | 20240216 | 110500 | 1596671425 | 4555 | 4550 | 4560 | 4550 | 5376 |
| 463 | 20240216 | 110400 | 1572193215 | 4550 | 4555 | 4560 | 4550 | 4254 |
| 464 | 20240216 | 110300 | 1552834630 | 4555 | 4555 | 4560 | 4555 | 6711 |
| 465 | 20240216 | 110200 | 1522265480 | 4555 | 4570 | 4575 | 4555 | 6726 |
| 466 | 20240216 | 110100 | 1491575085 | 4565 | 4570 | 4570 | 4565 | 2749 |
| 467 | 20240216 | 110000 | 1479024435 | 4570 | 4575 | 4585 | 4565 | 6033 |
| 468 | 20240216 | 105900 | 1451453235 | 4575 | 4570 | 4585 | 4570 | 2067 |
| 469 | 20240216 | 105800 | 1441997160 | 4575 | 4590 | 4590 | 4560 | 14901 |
| 470 | 20240216 | 105700 | 1373902805 | 4590 | 4575 | 4590 | 4575 | 2311 |
| 471 | 20240216 | 105600 | 1363312325 | 4570 | 4585 | 4590 | 4570 | 10921 |
| 472 | 20240216 | 105500 | 1313321550 | 4585 | 4590 | 4590 | 4585 | 3999 |
| 473 | 20240216 | 105400 | 1294971305 | 4590 | 4590 | 4590 | 4585 | 4288 |
| 474 | 20240216 | 105300 | 1275300435 | 4585 | 4590 | 4595 | 4585 | 2269 |
| 475 | 20240216 | 105200 | 1264895915 | 4585 | 4595 | 4595 | 4585 | 10892 |
| 476 | 20240216 | 105100 | 1214923485 | 4595 | 4605 | 4605 | 4595 | 2175 |
| 477 | 20240216 | 105000 | 1204921455 | 4600 | 4605 | 4605 | 4600 | 2703 |
| 478 | 20240216 | 104900 | 1192486960 | 4605 | 4610 | 4615 | 4605 | 2719 |
| 479 | 20240216 | 104800 | 1179955095 | 4610 | 4620 | 4625 | 4610 | 6129 |
| 480 | 20240216 | 104700 | 1151652555 | 4620 | 4625 | 4625 | 4620 | 692 |
| 481 | 20240216 | 104600 | 1148455285 | 4625 | 4620 | 4625 | 4620 | 702 |
| 482 | 20240216 | 104500 | 1145211845 | 4625 | 4625 | 4625 | 4620 | 1154 |
| 483 | 20240216 | 104400 | 1139879035 | 4620 | 4625 | 4625 | 4620 | 858 |
| 484 | 20240216 | 104300 | 1135914360 | 4620 | 4625 | 4625 | 4620 | 967 |
| 485 | 20240216 | 104200 | 1131446620 | 4620 | 4620 | 4625 | 4620 | 2851 |
| 486 | 20240216 | 104100 | 1118274095 | 4620 | 4620 | 4625 | 4620 | 1315 |
| 487 | 20240216 | 104000 | 1112198180 | 4620 | 4625 | 4625 | 4620 | 207 |
| 488 | 20240216 | 103900 | 1111241740 | 4625 | 4620 | 4625 | 4620 | 978 |
| 489 | 20240216 | 103800 | 1106721495 | 4620 | 4620 | 4625 | 4620 | 496 |
| 490 | 20240216 | 103700 | 1104428140 | 4620 | 4620 | 4630 | 4620 | 1601 |
| 491 | 20240216 | 103600 | 1097029555 | 4620 | 4620 | 4620 | 4620 | 447 |
| 492 | 20240216 | 103500 | 1094964415 | 4625 | 4625 | 4625 | 4620 | 600 |
| 493 | 20240216 | 103400 | 1092189525 | 4625 | 4635 | 4635 | 4625 | 1161 |
| 494 | 20240216 | 103300 | 1086818760 | 4635 | 4635 | 4635 | 4625 | 242 |
| 495 | 20240216 | 103200 | 1085697680 | 4640 | 4630 | 4645 | 4630 | 1623 |
| 496 | 20240216 | 103100 | 1078174065 | 4635 | 4635 | 4635 | 4635 | 450 |
| 497 | 20240216 | 103000 | 1076088315 | 4635 | 4625 | 4640 | 4625 | 2608 |
| 498 | 20240216 | 102900 | 1064012780 | 4625 | 4620 | 4625 | 4620 | 668 |
| 499 | 20240216 | 102800 | 1060926370 | 4620 | 4625 | 4630 | 4620 | 934 |
| 500 | 20240216 | 102700 | 1056605035 | 4625 | 4625 | 4630 | 4620 | 1206 |
| 501 | 20240216 | 102600 | 1051027710 | 4625 | 4625 | 4630 | 4620 | 1585 |
| 502 | 20240216 | 102500 | 1043697310 | 4625 | 4630 | 4635 | 4625 | 894 |
| 503 | 20240216 | 102400 | 1039561010 | 4640 | 4620 | 4640 | 4620 | 2163 |
| 504 | 20240216 | 102300 | 1029558035 | 4620 | 4630 | 4630 | 4620 | 3136 |
| 505 | 20240216 | 102200 | 1015054095 | 4630 | 4625 | 4630 | 4625 | 1081 |
| 506 | 20240216 | 102100 | 1010054155 | 4625 | 4630 | 4630 | 4625 | 962 |
| 507 | 20240216 | 102000 | 1005604710 | 4630 | 4630 | 4635 | 4625 | 893 |
| 508 | 20240216 | 101900 | 1001471540 | 4635 | 4635 | 4640 | 4630 | 1264 |
| 509 | 20240216 | 101800 | 995614520 | 4635 | 4630 | 4635 | 4630 | 880 |
| 510 | 20240216 | 101700 | 991538210 | 4630 | 4640 | 4645 | 4630 | 875 |
| 511 | 20240216 | 101600 | 987482550 | 4635 | 4640 | 4645 | 4635 | 1297 |
| 512 | 20240216 | 101500 | 981466785 | 4645 | 4640 | 4645 | 4635 | 1061 |
| 513 | 20240216 | 101400 | 976544160 | 4640 | 4645 | 4645 | 4640 | 485 |
| 514 | 20240216 | 101300 | 974293750 | 4645 | 4645 | 4650 | 4640 | 1064 |
| 515 | 20240216 | 101200 | 969349180 | 4640 | 4650 | 4655 | 4640 | 549 |
| 516 | 20240216 | 101100 | 966796680 | 4650 | 4655 | 4660 | 4650 | 616 |
| 517 | 20240216 | 101000 | 963930315 | 4655 | 4645 | 4655 | 4645 | 839 |
| 518 | 20240216 | 100900 | 960026150 | 4650 | 4660 | 4660 | 4645 | 571 |
| 519 | 20240216 | 100800 | 957372215 | 4660 | 4650 | 4660 | 4650 | 928 |
| 520 | 20240216 | 100700 | 953055710 | 4645 | 4645 | 4645 | 4640 | 1156 |
| 521 | 20240216 | 100600 | 947686820 | 4640 | 4645 | 4645 | 4640 | 2439 |
| 522 | 20240216 | 100500 | 936368755 | 4650 | 4655 | 4660 | 4650 | 1410 |
| 523 | 20240216 | 100400 | 929807250 | 4650 | 4635 | 4650 | 4630 | 7644 |
| 524 | 20240216 | 100300 | 894377495 | 4635 | 4630 | 4635 | 4630 | 499 |
| 525 | 20240216 | 100200 | 892066925 | 4635 | 4630 | 4635 | 4630 | 2109 |
| 526 | 20240216 | 100100 | 882301330 | 4635 | 4635 | 4640 | 4635 | 1027 |
| 527 | 20240216 | 100000 | 877539955 | 4635 | 4635 | 4640 | 4635 | 1287 |
| 528 | 20240216 | 095900 | 871569740 | 4630 | 4620 | 4630 | 4620 | 1225 |
| 529 | 20240216 | 095800 | 865904465 | 4620 | 4620 | 4625 | 4620 | 1041 |
| 530 | 20240216 | 095700 | 861094850 | 4620 | 4625 | 4630 | 4620 | 2648 |
| 531 | 20240216 | 095600 | 848848530 | 4625 | 4620 | 4625 | 4620 | 844 |
| 532 | 20240216 | 095500 | 844945635 | 4620 | 4620 | 4625 | 4620 | 569 |
| 533 | 20240216 | 095400 | 842316415 | 4620 | 4625 | 4625 | 4620 | 440 |
| 534 | 20240216 | 095300 | 840282030 | 4625 | 4620 | 4625 | 4620 | 604 |
| 535 | 20240216 | 095200 | 837489765 | 4620 | 4620 | 4625 | 4620 | 601 |
| 536 | 20240216 | 095100 | 834712915 | 4620 | 4635 | 4635 | 4620 | 223 |
| 537 | 20240216 | 095000 | 833680625 | 4635 | 4635 | 4635 | 4635 | 83 |
| 538 | 20240216 | 094900 | 833295920 | 4640 | 4620 | 4640 | 4615 | 2207 |
| 539 | 20240216 | 094800 | 823088615 | 4610 | 4610 | 4620 | 4610 | 2541 |
| 540 | 20240216 | 094700 | 811359120 | 4615 | 4615 | 4620 | 4615 | 583 |
| 541 | 20240216 | 094600 | 808668170 | 4615 | 4625 | 4630 | 4600 | 10514 |
| 542 | 20240216 | 094500 | 760190330 | 4620 | 4625 | 4625 | 4620 | 67 |
| 543 | 20240216 | 094400 | 759880535 | 4625 | 4630 | 4640 | 4625 | 1849 |
| 544 | 20240216 | 094300 | 751325260 | 4630 | 4625 | 4635 | 4625 | 968 |
| 545 | 20240216 | 094200 | 746844885 | 4625 | 4615 | 4625 | 4615 | 3077 |
| 546 | 20240216 | 094100 | 732621870 | 4615 | 4620 | 4620 | 4615 | 1278 |
| 547 | 20240216 | 094000 | 726719005 | 4620 | 4625 | 4625 | 4620 | 347 |
| 548 | 20240216 | 093900 | 725115185 | 4620 | 4620 | 4620 | 4620 | 373 |
| 549 | 20240216 | 093800 | 723391925 | 4620 | 4615 | 4620 | 4615 | 1149 |
| 550 | 20240216 | 093700 | 718083685 | 4615 | 4615 | 4620 | 4615 | 1622 |
| 551 | 20240216 | 093600 | 710597575 | 4605 | 4615 | 4615 | 4600 | 11406 |
| 552 | 20240216 | 093500 | 658038140 | 4610 | 4620 | 4625 | 4610 | 1474 |
| 553 | 20240216 | 093400 | 651235340 | 4620 | 4640 | 4640 | 4620 | 5980 |
| 554 | 20240216 | 093300 | 623575285 | 4635 | 4645 | 4645 | 4635 | 1401 |
| 555 | 20240216 | 093200 | 617075480 | 4645 | 4640 | 4645 | 4640 | 1435 |
| 556 | 20240216 | 093100 | 610416370 | 4640 | 4630 | 4640 | 4625 | 1468 |
| 557 | 20240216 | 093000 | 603618150 | 4625 | 4620 | 4625 | 4610 | 2109 |
| 558 | 20240216 | 092900 | 593874280 | 4620 | 4615 | 4630 | 4605 | 7393 |
| 559 | 20240216 | 092800 | 559773545 | 4610 | 4630 | 4630 | 4600 | 13827 |
| 560 | 20240216 | 092700 | 496005290 | 4630 | 4640 | 4645 | 4625 | 2557 |
| 561 | 20240216 | 092600 | 484148670 | 4645 | 4655 | 4655 | 4645 | 406 |
| 562 | 20240216 | 092500 | 482260985 | 4660 | 4650 | 4660 | 4645 | 1503 |
| 563 | 20240216 | 092400 | 475266275 | 4640 | 4635 | 4640 | 4635 | 2200 |
| 564 | 20240216 | 092300 | 465058615 | 4640 | 4640 | 4655 | 4635 | 4233 |
| 565 | 20240216 | 092200 | 445411500 | 4640 | 4620 | 4645 | 4620 | 2320 |
| 566 | 20240216 | 092100 | 434663295 | 4615 | 4630 | 4645 | 4615 | 4334 |
| 567 | 20240216 | 092000 | 414589095 | 4630 | 4645 | 4645 | 4615 | 8731 |
| 568 | 20240216 | 091900 | 374214315 | 4640 | 4640 | 4640 | 4640 | 1289 |
| 569 | 20240216 | 091800 | 368233355 | 4640 | 4640 | 4660 | 4640 | 1459 |
| 570 | 20240216 | 091700 | 361456345 | 4650 | 4660 | 4660 | 4635 | 10403 |
| 571 | 20240216 | 091600 | 313133945 | 4660 | 4655 | 4660 | 4655 | 2433 |
| 572 | 20240216 | 091500 | 301799590 | 4655 | 4655 | 4660 | 4655 | 1343 |
| 573 | 20240216 | 091400 | 295544690 | 4655 | 4655 | 4665 | 4655 | 527 |
| 574 | 20240216 | 091300 | 293090550 | 4650 | 4660 | 4660 | 4640 | 5280 |
| 575 | 20240216 | 091200 | 268542770 | 4655 | 4675 | 4680 | 4655 | 4833 |
| 576 | 20240216 | 091100 | 245989840 | 4675 | 4690 | 4690 | 4675 | 1797 |
| 577 | 20240216 | 091000 | 237566955 | 4690 | 4705 | 4710 | 4690 | 2891 |
| 578 | 20240216 | 090900 | 223976490 | 4705 | 4725 | 4740 | 4705 | 6691 |
| 579 | 20240216 | 090800 | 192390600 | 4735 | 4720 | 4735 | 4720 | 6332 |
| 580 | 20240216 | 090700 | 162476525 | 4720 | 4695 | 4720 | 4695 | 3270 |
| 581 | 20240216 | 090600 | 147090185 | 4700 | 4695 | 4705 | 4695 | 1544 |
| 582 | 20240216 | 090500 | 139826205 | 4705 | 4705 | 4715 | 4690 | 8240 |
| 583 | 20240216 | 090400 | 101066955 | 4705 | 4685 | 4705 | 4680 | 1648 |
| 584 | 20240216 | 090300 | 93334990 | 4675 | 4645 | 4675 | 4645 | 8278 |
| 585 | 20240216 | 090200 | 54791695 | 4640 | 4650 | 4655 | 4640 | 2962 |
| 586 | 20240216 | 090100 | 41035245 | 4650 | 4670 | 4670 | 4640 | 961 |
| 587 | 20240216 | 090000 | 36570110 | 4670 | 4700 | 4705 | 4610 | 7819 |