29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 183500 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 24429 |
| 3 | 20240216 | 183400 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 4 | 20240216 | 183300 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 5 | 20240216 | 183200 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 6 | 20240216 | 183100 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 7 | 20240216 | 183000 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 8 | 20240216 | 182900 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 9 | 20240216 | 182800 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 10 | 20240216 | 182700 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 11 | 20240216 | 182600 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 12 | 20240216 | 182500 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 13 | 20240216 | 182400 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 14 | 20240216 | 182300 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 15 | 20240216 | 182200 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 16 | 20240216 | 182100 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 17 | 20240216 | 182000 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 18 | 20240216 | 181900 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 19 | 20240216 | 181800 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 20 | 20240216 | 181700 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 21 | 20240216 | 181600 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 22 | 20240216 | 181500 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 23 | 20240216 | 181400 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 24 | 20240216 | 181300 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 25 | 20240216 | 181200 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 26 | 20240216 | 181100 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 27 | 20240216 | 181000 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 28 | 20240216 | 180900 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 29 | 20240216 | 180800 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 30 | 20240216 | 180700 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 31 | 20240216 | 180600 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 32 | 20240216 | 180500 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 24429 |
| 33 | 20240216 | 180400 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 34 | 20240216 | 180300 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 35 | 20240216 | 180200 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 36 | 20240216 | 180100 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 37 | 20240216 | 180000 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 38 | 20240216 | 175900 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 39 | 20240216 | 175800 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 40 | 20240216 | 175700 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 41 | 20240216 | 175600 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 42 | 20240216 | 175500 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 43 | 20240216 | 175400 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 44 | 20240216 | 175300 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 45 | 20240216 | 175200 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 46 | 20240216 | 175100 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 47 | 20240216 | 175000 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 48 | 20240216 | 174900 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 49 | 20240216 | 174800 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 50 | 20240216 | 174700 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 51 | 20240216 | 174600 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 52 | 20240216 | 174500 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 53 | 20240216 | 174400 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 54 | 20240216 | 174300 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 55 | 20240216 | 174200 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 56 | 20240216 | 174100 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 57 | 20240216 | 174000 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 58 | 20240216 | 173900 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 59 | 20240216 | 173800 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 60 | 20240216 | 173700 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 61 | 20240216 | 173600 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 62 | 20240216 | 173500 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 24429 |
| 63 | 20240216 | 173400 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 64 | 20240216 | 173300 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 65 | 20240216 | 173200 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 66 | 20240216 | 173100 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 67 | 20240216 | 173000 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 68 | 20240216 | 172900 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 69 | 20240216 | 172800 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 70 | 20240216 | 172700 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 71 | 20240216 | 172600 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 72 | 20240216 | 172500 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 73 | 20240216 | 172400 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 74 | 20240216 | 172300 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 75 | 20240216 | 172200 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 76 | 20240216 | 172100 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 77 | 20240216 | 172000 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 78 | 20240216 | 171900 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 79 | 20240216 | 171800 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 80 | 20240216 | 171700 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 81 | 20240216 | 171600 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 82 | 20240216 | 171500 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 83 | 20240216 | 171400 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 84 | 20240216 | 171300 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 85 | 20240216 | 171200 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 86 | 20240216 | 171100 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 87 | 20240216 | 171000 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 88 | 20240216 | 170900 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 89 | 20240216 | 170800 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 90 | 20240216 | 170700 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 91 | 20240216 | 170600 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 92 | 20240216 | 170500 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 24429 |
| 93 | 20240216 | 170400 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 94 | 20240216 | 170300 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 95 | 20240216 | 170200 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 96 | 20240216 | 170100 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 97 | 20240216 | 170000 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 98 | 20240216 | 165900 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 99 | 20240216 | 165800 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 100 | 20240216 | 165700 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 101 | 20240216 | 165600 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 102 | 20240216 | 165500 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 103 | 20240216 | 165400 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 104 | 20240216 | 165300 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 105 | 20240216 | 165200 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 106 | 20240216 | 165100 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 107 | 20240216 | 165000 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 108 | 20240216 | 164900 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 109 | 20240216 | 164800 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 110 | 20240216 | 164700 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 111 | 20240216 | 164600 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 112 | 20240216 | 164500 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 113 | 20240216 | 164400 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 114 | 20240216 | 164300 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 115 | 20240216 | 164200 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 116 | 20240216 | 164100 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 117 | 20240216 | 164000 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 118 | 20240216 | 163900 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 119 | 20240216 | 163800 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 120 | 20240216 | 163700 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 121 | 20240216 | 163600 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 122 | 20240216 | 163500 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 24429 |
| 123 | 20240216 | 163400 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 124 | 20240216 | 163300 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 125 | 20240216 | 163200 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 126 | 20240216 | 163100 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 127 | 20240216 | 163000 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 128 | 20240216 | 162900 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 129 | 20240216 | 162800 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 130 | 20240216 | 162700 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 131 | 20240216 | 162600 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 132 | 20240216 | 162500 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 133 | 20240216 | 162400 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 134 | 20240216 | 162300 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 135 | 20240216 | 162200 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 136 | 20240216 | 162100 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 137 | 20240216 | 162000 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 138 | 20240216 | 161900 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 139 | 20240216 | 161800 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 140 | 20240216 | 161700 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 141 | 20240216 | 161600 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 142 | 20240216 | 161500 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 143 | 20240216 | 161400 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 144 | 20240216 | 161300 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 145 | 20240216 | 161200 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 146 | 20240216 | 161100 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 147 | 20240216 | 161000 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 148 | 20240216 | 160900 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 149 | 20240216 | 160800 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 150 | 20240216 | 160700 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 151 | 20240216 | 160600 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 152 | 20240216 | 160500 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 24429 |
| 153 | 20240216 | 160400 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 154 | 20240216 | 160300 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 155 | 20240216 | 160200 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 156 | 20240216 | 160100 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 157 | 20240216 | 160000 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 158 | 20240216 | 155900 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 159 | 20240216 | 155800 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 160 | 20240216 | 155700 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 161 | 20240216 | 155600 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 162 | 20240216 | 155500 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 163 | 20240216 | 155400 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 164 | 20240216 | 155300 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 165 | 20240216 | 155200 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 166 | 20240216 | 155100 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 167 | 20240216 | 155000 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 168 | 20240216 | 154900 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 169 | 20240216 | 154800 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 170 | 20240216 | 154700 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 171 | 20240216 | 154600 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 172 | 20240216 | 154500 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 173 | 20240216 | 154400 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 174 | 20240216 | 154300 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 175 | 20240216 | 154200 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 176 | 20240216 | 154100 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 177 | 20240216 | 154000 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 178 | 20240216 | 153900 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 179 | 20240216 | 153800 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 180 | 20240216 | 153700 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 181 | 20240216 | 153600 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 182 | 20240216 | 153500 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 24429 |
| 183 | 20240216 | 153400 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 184 | 20240216 | 153300 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 185 | 20240216 | 153200 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 186 | 20240216 | 153100 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 187 | 20240216 | 153000 | 6681584635 | 3580 | 3580 | 3580 | 3580 | 24429 |
| 188 | 20240216 | 152900 | 6594128815 | 3600 | 3600 | 3600 | 3600 | 0 |
| 189 | 20240216 | 152800 | 6594128815 | 3600 | 3600 | 3600 | 3600 | 0 |
| 190 | 20240216 | 152700 | 6594128815 | 3600 | 3600 | 3600 | 3600 | 0 |
| 191 | 20240216 | 152600 | 6594128815 | 3600 | 3600 | 3600 | 3600 | 0 |
| 192 | 20240216 | 152500 | 6594128815 | 3600 | 3600 | 3600 | 3600 | 0 |
| 193 | 20240216 | 152400 | 6594128815 | 3600 | 3600 | 3600 | 3600 | 0 |
| 194 | 20240216 | 152300 | 6594128815 | 3600 | 3600 | 3600 | 3600 | 0 |
| 195 | 20240216 | 152200 | 6594128815 | 3600 | 3600 | 3600 | 3600 | 0 |
| 196 | 20240216 | 152100 | 6594128815 | 3600 | 3600 | 3600 | 3600 | 0 |
| 197 | 20240216 | 152000 | 6594128815 | 3600 | 3600 | 3600 | 3600 | 0 |
| 198 | 20240216 | 151900 | 6594128815 | 3600 | 3600 | 3600 | 3595 | 6892 |
| 199 | 20240216 | 151800 | 6569321580 | 3600 | 3600 | 3600 | 3595 | 3513 |
| 200 | 20240216 | 151700 | 6556677830 | 3595 | 3595 | 3600 | 3595 | 5753 |
| 201 | 20240216 | 151600 | 6535980385 | 3600 | 3605 | 3605 | 3595 | 4481 |
| 202 | 20240216 | 151500 | 6519848850 | 3600 | 3595 | 3605 | 3595 | 13174 |
| 203 | 20240216 | 151400 | 6472441850 | 3595 | 3590 | 3595 | 3585 | 394 |
| 204 | 20240216 | 151300 | 6471027035 | 3585 | 3590 | 3595 | 3585 | 1630 |
| 205 | 20240216 | 151200 | 6465179580 | 3595 | 3595 | 3600 | 3590 | 1533 |
| 206 | 20240216 | 151100 | 6459665870 | 3600 | 3600 | 3600 | 3595 | 254 |
| 207 | 20240216 | 151000 | 6458751635 | 3580 | 3595 | 3600 | 3580 | 5393 |
| 208 | 20240216 | 150900 | 6439354595 | 3585 | 3580 | 3595 | 3580 | 4098 |
| 209 | 20240216 | 150800 | 6424659010 | 3585 | 3580 | 3585 | 3575 | 6419 |
| 210 | 20240216 | 150700 | 6401661895 | 3575 | 3575 | 3580 | 3575 | 1211 |
| 211 | 20240216 | 150600 | 6397329815 | 3580 | 3580 | 3585 | 3575 | 2216 |
| 212 | 20240216 | 150500 | 6389395230 | 3585 | 3580 | 3585 | 3575 | 1391 |
| 213 | 20240216 | 150400 | 6384414405 | 3580 | 3575 | 3580 | 3575 | 4252 |
| 214 | 20240216 | 150300 | 6369193755 | 3580 | 3575 | 3580 | 3575 | 2324 |
| 215 | 20240216 | 150200 | 6360885085 | 3575 | 3575 | 3590 | 3570 | 2192 |
| 216 | 20240216 | 150100 | 6353049845 | 3590 | 3595 | 3595 | 3570 | 13370 |
| 217 | 20240216 | 150000 | 6305169945 | 3595 | 3600 | 3605 | 3590 | 1737 |
| 218 | 20240216 | 145900 | 6298925460 | 3600 | 3590 | 3605 | 3590 | 534 |
| 219 | 20240216 | 145800 | 6297001740 | 3605 | 3605 | 3610 | 3590 | 9347 |
| 220 | 20240216 | 145700 | 6263304015 | 3610 | 3595 | 3610 | 3595 | 22715 |
| 221 | 20240216 | 145600 | 6181413675 | 3590 | 3595 | 3600 | 3590 | 3456 |
| 222 | 20240216 | 145500 | 6168992470 | 3595 | 3580 | 3595 | 3580 | 4446 |
| 223 | 20240216 | 145400 | 6153028850 | 3585 | 3600 | 3605 | 3585 | 14250 |
| 224 | 20240216 | 145300 | 6101861150 | 3600 | 3600 | 3610 | 3600 | 10962 |
| 225 | 20240216 | 145200 | 6062363370 | 3600 | 3590 | 3600 | 3590 | 27527 |
| 226 | 20240216 | 145100 | 5963308395 | 3590 | 3590 | 3600 | 3585 | 18480 |
| 227 | 20240216 | 145000 | 5896918600 | 3585 | 3585 | 3590 | 3580 | 13239 |
| 228 | 20240216 | 144900 | 5849432300 | 3585 | 3585 | 3590 | 3580 | 22025 |
| 229 | 20240216 | 144800 | 5770455940 | 3585 | 3570 | 3585 | 3570 | 3367 |
| 230 | 20240216 | 144700 | 5758399420 | 3575 | 3575 | 3580 | 3575 | 6542 |
| 231 | 20240216 | 144600 | 5734990640 | 3580 | 3570 | 3585 | 3570 | 20765 |
| 232 | 20240216 | 144500 | 5660712715 | 3570 | 3565 | 3575 | 3565 | 13302 |
| 233 | 20240216 | 144400 | 5613225400 | 3565 | 3560 | 3570 | 3560 | 16227 |
| 234 | 20240216 | 144300 | 5555404140 | 3560 | 3560 | 3560 | 3550 | 1484 |
| 235 | 20240216 | 144200 | 5550127060 | 3560 | 3565 | 3565 | 3555 | 1447 |
| 236 | 20240216 | 144100 | 5544979650 | 3565 | 3560 | 3565 | 3560 | 8870 |
| 237 | 20240216 | 144000 | 5513401615 | 3555 | 3555 | 3555 | 3555 | 6253 |
| 238 | 20240216 | 143900 | 5491172200 | 3555 | 3555 | 3555 | 3555 | 1692 |
| 239 | 20240216 | 143800 | 5485157140 | 3555 | 3560 | 3560 | 3555 | 238 |
| 240 | 20240216 | 143700 | 5484311025 | 3555 | 3555 | 3560 | 3555 | 3223 |
| 241 | 20240216 | 143600 | 5472853235 | 3555 | 3560 | 3560 | 3555 | 2846 |
| 242 | 20240216 | 143500 | 5462735475 | 3560 | 3555 | 3560 | 3555 | 2099 |
| 243 | 20240216 | 143400 | 5455273515 | 3555 | 3555 | 3560 | 3555 | 555 |
| 244 | 20240216 | 143300 | 5453299170 | 3560 | 3550 | 3560 | 3550 | 15762 |
| 245 | 20240216 | 143200 | 5397302955 | 3550 | 3540 | 3550 | 3540 | 4651 |
| 246 | 20240216 | 143100 | 5380815575 | 3545 | 3540 | 3545 | 3540 | 103 |
| 247 | 20240216 | 143000 | 5380450940 | 3545 | 3540 | 3545 | 3540 | 3460 |
| 248 | 20240216 | 142900 | 5368202520 | 3540 | 3535 | 3545 | 3535 | 615 |
| 249 | 20240216 | 142800 | 5366028380 | 3535 | 3545 | 3545 | 3535 | 459 |
| 250 | 20240216 | 142700 | 5364401725 | 3530 | 3545 | 3545 | 3530 | 5602 |
| 251 | 20240216 | 142600 | 5344592320 | 3545 | 3540 | 3545 | 3540 | 117 |
| 252 | 20240216 | 142500 | 5344178080 | 3540 | 3540 | 3540 | 3535 | 1196 |
| 253 | 20240216 | 142400 | 5339944245 | 3540 | 3540 | 3540 | 3535 | 4198 |
| 254 | 20240216 | 142300 | 5325083330 | 3535 | 3545 | 3545 | 3535 | 3772 |
| 255 | 20240216 | 142200 | 5311736505 | 3545 | 3550 | 3550 | 3545 | 1032 |
| 256 | 20240216 | 142100 | 5308077905 | 3545 | 3545 | 3550 | 3545 | 322 |
| 257 | 20240216 | 142000 | 5306936350 | 3545 | 3535 | 3545 | 3535 | 6697 |
| 258 | 20240216 | 141900 | 5283205780 | 3540 | 3540 | 3540 | 3540 | 5153 |
| 259 | 20240216 | 141800 | 5264964160 | 3540 | 3535 | 3540 | 3530 | 2877 |
| 260 | 20240216 | 141700 | 5254798215 | 3535 | 3535 | 3535 | 3535 | 11 |
| 261 | 20240216 | 141600 | 5254759330 | 3530 | 3540 | 3540 | 3530 | 354 |
| 262 | 20240216 | 141500 | 5253507680 | 3540 | 3540 | 3540 | 3540 | 600 |
| 263 | 20240216 | 141400 | 5251383680 | 3540 | 3530 | 3540 | 3530 | 3706 |
| 264 | 20240216 | 141300 | 5238300960 | 3525 | 3530 | 3530 | 3525 | 10 |
| 265 | 20240216 | 141200 | 5238265665 | 3530 | 3525 | 3530 | 3525 | 616 |
| 266 | 20240216 | 141100 | 5236094095 | 3530 | 3530 | 3530 | 3530 | 66 |
| 267 | 20240216 | 141000 | 5235861115 | 3530 | 3530 | 3530 | 3530 | 405 |
| 268 | 20240216 | 140900 | 5234431465 | 3525 | 3525 | 3525 | 3520 | 1151 |
| 269 | 20240216 | 140800 | 5230374690 | 3530 | 3530 | 3530 | 3530 | 1672 |
| 270 | 20240216 | 140700 | 5224472530 | 3530 | 3530 | 3530 | 3530 | 100 |
| 271 | 20240216 | 140600 | 5224119530 | 3535 | 3535 | 3535 | 3535 | 1295 |
| 272 | 20240216 | 140500 | 5219541705 | 3530 | 3535 | 3535 | 3530 | 26 |
| 273 | 20240216 | 140400 | 5219449850 | 3535 | 3530 | 3535 | 3530 | 312 |
| 274 | 20240216 | 140300 | 5218348380 | 3530 | 3530 | 3535 | 3530 | 296 |
| 275 | 20240216 | 140200 | 5217303000 | 3520 | 3520 | 3530 | 3520 | 256 |
| 276 | 20240216 | 140100 | 5216401870 | 3520 | 3520 | 3520 | 3520 | 0 |
| 277 | 20240216 | 140000 | 5216401870 | 3520 | 3520 | 3525 | 3520 | 512 |
| 278 | 20240216 | 135900 | 5214598625 | 3520 | 3530 | 3530 | 3520 | 18625 |
| 279 | 20240216 | 135800 | 5148908515 | 3535 | 3535 | 3535 | 3535 | 1401 |
| 280 | 20240216 | 135700 | 5143955980 | 3535 | 3535 | 3535 | 3535 | 959 |
| 281 | 20240216 | 135600 | 5140565915 | 3540 | 3540 | 3540 | 3535 | 1062 |
| 282 | 20240216 | 135500 | 5136806485 | 3540 | 3535 | 3540 | 3535 | 27 |
| 283 | 20240216 | 135400 | 5136710955 | 3535 | 3535 | 3535 | 3535 | 925 |
| 284 | 20240216 | 135300 | 5133441080 | 3535 | 3535 | 3535 | 3535 | 54 |
| 285 | 20240216 | 135200 | 5133250190 | 3535 | 3530 | 3535 | 3530 | 427 |
| 286 | 20240216 | 135100 | 5131742810 | 3530 | 3530 | 3535 | 3530 | 270 |
| 287 | 20240216 | 135000 | 5130788960 | 3530 | 3530 | 3535 | 3530 | 592 |
| 288 | 20240216 | 134900 | 5128699150 | 3535 | 3530 | 3535 | 3530 | 1810 |
| 289 | 20240216 | 134800 | 5122301245 | 3535 | 3535 | 3535 | 3535 | 5 |
| 290 | 20240216 | 134700 | 5122283570 | 3535 | 3535 | 3535 | 3535 | 325 |
| 291 | 20240216 | 134600 | 5121134695 | 3530 | 3530 | 3535 | 3530 | 304 |
| 292 | 20240216 | 134500 | 5120061560 | 3535 | 3535 | 3535 | 3530 | 128 |
| 293 | 20240216 | 134400 | 5119609100 | 3535 | 3535 | 3535 | 3535 | 2 |
| 294 | 20240216 | 134300 | 5119602030 | 3530 | 3530 | 3530 | 3530 | 108 |
| 295 | 20240216 | 134200 | 5119220790 | 3530 | 3530 | 3530 | 3530 | 805 |
| 296 | 20240216 | 134100 | 5116379140 | 3530 | 3530 | 3530 | 3530 | 2045 |
| 297 | 20240216 | 134000 | 5109160290 | 3530 | 3530 | 3530 | 3530 | 2677 |
| 298 | 20240216 | 133900 | 5099710480 | 3530 | 3540 | 3540 | 3530 | 5052 |
| 299 | 20240216 | 133800 | 5081854390 | 3540 | 3540 | 3540 | 3540 | 88 |
| 300 | 20240216 | 133700 | 5081542870 | 3535 | 3535 | 3535 | 3535 | 1100 |
| 301 | 20240216 | 133600 | 5077654370 | 3540 | 3540 | 3540 | 3540 | 5 |
| 302 | 20240216 | 133500 | 5077636670 | 3535 | 3540 | 3540 | 3535 | 10 |
| 303 | 20240216 | 133400 | 5077601280 | 3535 | 3535 | 3535 | 3535 | 37 |
| 304 | 20240216 | 133300 | 5077470485 | 3535 | 3535 | 3535 | 3535 | 1377 |
| 305 | 20240216 | 133200 | 5072602790 | 3535 | 3535 | 3535 | 3535 | 0 |
| 306 | 20240216 | 133100 | 5072602790 | 3535 | 3535 | 3535 | 3535 | 2386 |
| 307 | 20240216 | 133000 | 5064168280 | 3535 | 3535 | 3535 | 3530 | 42 |
| 308 | 20240216 | 132900 | 5064019820 | 3535 | 3530 | 3535 | 3530 | 2761 |
| 309 | 20240216 | 132800 | 5054273365 | 3535 | 3535 | 3535 | 3530 | 3279 |
| 310 | 20240216 | 132700 | 5042693655 | 3530 | 3530 | 3530 | 3530 | 5655 |
| 311 | 20240216 | 132600 | 5022731505 | 3530 | 3530 | 3535 | 3530 | 1183 |
| 312 | 20240216 | 132500 | 5018554710 | 3535 | 3530 | 3535 | 3530 | 21 |
| 313 | 20240216 | 132400 | 5018480480 | 3530 | 3535 | 3535 | 3530 | 1517 |
| 314 | 20240216 | 132300 | 5013125405 | 3535 | 3540 | 3540 | 3535 | 2390 |
| 315 | 20240216 | 132200 | 5004676695 | 3540 | 3540 | 3540 | 3535 | 2170 |
| 316 | 20240216 | 132100 | 4997004890 | 3540 | 3540 | 3540 | 3540 | 112 |
| 317 | 20240216 | 132000 | 4996608410 | 3540 | 3540 | 3540 | 3540 | 19 |
| 318 | 20240216 | 131900 | 4996541150 | 3535 | 3540 | 3540 | 3535 | 3552 |
| 319 | 20240216 | 131800 | 4983974275 | 3540 | 3545 | 3545 | 3540 | 376 |
| 320 | 20240216 | 131700 | 4982643230 | 3545 | 3540 | 3545 | 3540 | 200 |
| 321 | 20240216 | 131600 | 4981934480 | 3540 | 3540 | 3540 | 3540 | 322 |
| 322 | 20240216 | 131500 | 4980794600 | 3545 | 3545 | 3545 | 3545 | 442 |
| 323 | 20240216 | 131400 | 4979227710 | 3540 | 3550 | 3550 | 3540 | 600 |
| 324 | 20240216 | 131300 | 4977098710 | 3550 | 3545 | 3550 | 3545 | 1750 |
| 325 | 20240216 | 131200 | 4970894950 | 3545 | 3545 | 3545 | 3545 | 123 |
| 326 | 20240216 | 131100 | 4970458915 | 3545 | 3545 | 3550 | 3540 | 1499 |
| 327 | 20240216 | 131000 | 4965150710 | 3545 | 3545 | 3545 | 3545 | 2335 |
| 328 | 20240216 | 130900 | 4956873135 | 3540 | 3540 | 3540 | 3540 | 1200 |
| 329 | 20240216 | 130800 | 4952625135 | 3540 | 3545 | 3545 | 3540 | 268 |
| 330 | 20240216 | 130700 | 4951675575 | 3540 | 3550 | 3550 | 3540 | 1166 |
| 331 | 20240216 | 130600 | 4947536515 | 3555 | 3545 | 3555 | 3540 | 14557 |
| 332 | 20240216 | 130500 | 4895907830 | 3550 | 3545 | 3550 | 3545 | 898 |
| 333 | 20240216 | 130400 | 4892724340 | 3550 | 3550 | 3550 | 3550 | 605 |
| 334 | 20240216 | 130300 | 4890576590 | 3545 | 3545 | 3545 | 3545 | 379 |
| 335 | 20240216 | 130200 | 4889233035 | 3550 | 3550 | 3550 | 3545 | 112 |
| 336 | 20240216 | 130100 | 4888835970 | 3545 | 3545 | 3545 | 3540 | 2169 |
| 337 | 20240216 | 130000 | 4881147685 | 3540 | 3545 | 3545 | 3540 | 836 |
| 338 | 20240216 | 125900 | 4878187315 | 3545 | 3545 | 3545 | 3545 | 646 |
| 339 | 20240216 | 125800 | 4875897245 | 3545 | 3545 | 3545 | 3545 | 38 |
| 340 | 20240216 | 125700 | 4875762535 | 3545 | 3535 | 3545 | 3535 | 3282 |
| 341 | 20240216 | 125600 | 4864139300 | 3530 | 3535 | 3535 | 3530 | 1872 |
| 342 | 20240216 | 125500 | 4857528765 | 3535 | 3530 | 3535 | 3530 | 363 |
| 343 | 20240216 | 125400 | 4856246925 | 3530 | 3530 | 3530 | 3530 | 332 |
| 344 | 20240216 | 125300 | 4855074965 | 3530 | 3530 | 3530 | 3530 | 34 |
| 345 | 20240216 | 125200 | 4854954945 | 3535 | 3535 | 3535 | 3535 | 29 |
| 346 | 20240216 | 125100 | 4854852430 | 3535 | 3540 | 3540 | 3535 | 3687 |
| 347 | 20240216 | 125000 | 4841818085 | 3540 | 3545 | 3545 | 3540 | 1002 |
| 348 | 20240216 | 124900 | 4838270995 | 3535 | 3545 | 3545 | 3535 | 136 |
| 349 | 20240216 | 124800 | 4837790165 | 3540 | 3540 | 3540 | 3540 | 3940 |
| 350 | 20240216 | 124700 | 4823842565 | 3540 | 3540 | 3540 | 3540 | 406 |
| 351 | 20240216 | 124600 | 4822405325 | 3540 | 3535 | 3540 | 3535 | 746 |
| 352 | 20240216 | 124500 | 4819766285 | 3540 | 3540 | 3540 | 3540 | 1 |
| 353 | 20240216 | 124400 | 4819762745 | 3540 | 3540 | 3540 | 3535 | 1263 |
| 354 | 20240216 | 124300 | 4815292955 | 3535 | 3535 | 3535 | 3535 | 1524 |
| 355 | 20240216 | 124200 | 4809905615 | 3535 | 3530 | 3535 | 3530 | 632 |
| 356 | 20240216 | 124100 | 4807674040 | 3530 | 3525 | 3530 | 3525 | 1528 |
| 357 | 20240216 | 124000 | 4802280700 | 3525 | 3530 | 3530 | 3525 | 875 |
| 358 | 20240216 | 123900 | 4799192990 | 3530 | 3530 | 3530 | 3525 | 475 |
| 359 | 20240216 | 123800 | 4797518240 | 3525 | 3530 | 3530 | 3525 | 506 |
| 360 | 20240216 | 123700 | 4795734560 | 3525 | 3525 | 3530 | 3525 | 1622 |
| 361 | 20240216 | 123600 | 4790016985 | 3520 | 3530 | 3530 | 3520 | 132 |
| 362 | 20240216 | 123500 | 4789551975 | 3530 | 3530 | 3530 | 3530 | 214 |
| 363 | 20240216 | 123400 | 4788796555 | 3525 | 3525 | 3525 | 3525 | 887 |
| 364 | 20240216 | 123300 | 4785669880 | 3530 | 3525 | 3530 | 3520 | 873 |
| 365 | 20240216 | 123200 | 4782592715 | 3525 | 3525 | 3525 | 3520 | 562 |
| 366 | 20240216 | 123100 | 4780612425 | 3525 | 3515 | 3525 | 3510 | 5570 |
| 367 | 20240216 | 123000 | 4761044610 | 3515 | 3520 | 3520 | 3515 | 580 |
| 368 | 20240216 | 122900 | 4759005790 | 3525 | 3525 | 3525 | 3515 | 11612 |
| 369 | 20240216 | 122800 | 4718165305 | 3530 | 3530 | 3530 | 3530 | 1 |
| 370 | 20240216 | 122700 | 4718161775 | 3530 | 3525 | 3530 | 3520 | 4606 |
| 371 | 20240216 | 122600 | 4701937895 | 3520 | 3520 | 3520 | 3520 | 1184 |
| 372 | 20240216 | 122500 | 4697770215 | 3520 | 3520 | 3520 | 3515 | 3734 |
| 373 | 20240216 | 122400 | 4684629035 | 3530 | 3535 | 3535 | 3520 | 186 |
| 374 | 20240216 | 122300 | 4683973905 | 3535 | 3520 | 3535 | 3520 | 560 |
| 375 | 20240216 | 122200 | 4682002600 | 3520 | 3525 | 3525 | 3520 | 21691 |
| 376 | 20240216 | 122100 | 4605640995 | 3525 | 3530 | 3530 | 3525 | 3250 |
| 377 | 20240216 | 122000 | 4594183495 | 3530 | 3530 | 3530 | 3530 | 37 |
| 378 | 20240216 | 121900 | 4594052885 | 3535 | 3530 | 3535 | 3530 | 373 |
| 379 | 20240216 | 121800 | 4592736085 | 3530 | 3535 | 3535 | 3530 | 432 |
| 380 | 20240216 | 121700 | 4591210675 | 3530 | 3535 | 3535 | 3530 | 5154 |
| 381 | 20240216 | 121600 | 4573004785 | 3540 | 3535 | 3540 | 3535 | 604 |
| 382 | 20240216 | 121500 | 4570868595 | 3535 | 3540 | 3540 | 3535 | 13051 |
| 383 | 20240216 | 121400 | 4524679560 | 3545 | 3540 | 3550 | 3540 | 557 |
| 384 | 20240216 | 121300 | 4522707315 | 3540 | 3540 | 3540 | 3540 | 0 |
| 385 | 20240216 | 121200 | 4522707315 | 3540 | 3540 | 3540 | 3540 | 523 |
| 386 | 20240216 | 121100 | 4520855895 | 3555 | 3545 | 3555 | 3545 | 2841 |
| 387 | 20240216 | 121000 | 4510773815 | 3555 | 3550 | 3555 | 3550 | 1782 |
| 388 | 20240216 | 120900 | 4504447690 | 3555 | 3555 | 3555 | 3555 | 0 |
| 389 | 20240216 | 120800 | 4504447690 | 3555 | 3555 | 3555 | 3550 | 705 |
| 390 | 20240216 | 120700 | 4501943915 | 3550 | 3550 | 3555 | 3550 | 701 |
| 391 | 20240216 | 120600 | 4499455350 | 3550 | 3550 | 3550 | 3550 | 3 |
| 392 | 20240216 | 120500 | 4499444700 | 3545 | 3545 | 3550 | 3545 | 3411 |
| 393 | 20240216 | 120400 | 4487352600 | 3545 | 3550 | 3550 | 3545 | 407 |
| 394 | 20240216 | 120300 | 4485908950 | 3550 | 3545 | 3550 | 3545 | 2814 |
| 395 | 20240216 | 120200 | 4475933310 | 3550 | 3550 | 3550 | 3550 | 80 |
| 396 | 20240216 | 120100 | 4475649310 | 3550 | 3550 | 3550 | 3550 | 610 |
| 397 | 20240216 | 120000 | 4473483810 | 3550 | 3550 | 3550 | 3550 | 0 |
| 398 | 20240216 | 115900 | 4473483810 | 3550 | 3550 | 3560 | 3550 | 563 |
| 399 | 20240216 | 115800 | 4471485150 | 3550 | 3560 | 3560 | 3550 | 117 |
| 400 | 20240216 | 115700 | 4471068650 | 3550 | 3550 | 3550 | 3550 | 72 |
| 401 | 20240216 | 115600 | 4470813050 | 3550 | 3550 | 3550 | 3550 | 835 |
| 402 | 20240216 | 115500 | 4467848800 | 3550 | 3560 | 3560 | 3545 | 2053 |
| 403 | 20240216 | 115400 | 4460561565 | 3550 | 3560 | 3560 | 3550 | 1468 |
| 404 | 20240216 | 115300 | 4455338065 | 3560 | 3560 | 3560 | 3555 | 732 |
| 405 | 20240216 | 115200 | 4452733245 | 3550 | 3555 | 3555 | 3550 | 1052 |
| 406 | 20240216 | 115100 | 4448994010 | 3555 | 3555 | 3555 | 3555 | 154 |
| 407 | 20240216 | 115000 | 4448446540 | 3550 | 3555 | 3560 | 3550 | 5535 |
| 408 | 20240216 | 114900 | 4428761845 | 3550 | 3555 | 3555 | 3550 | 153 |
| 409 | 20240216 | 114800 | 4428218595 | 3555 | 3545 | 3555 | 3545 | 1597 |
| 410 | 20240216 | 114700 | 4422551720 | 3545 | 3545 | 3545 | 3545 | 59 |
| 411 | 20240216 | 114600 | 4422342565 | 3545 | 3550 | 3550 | 3545 | 738 |
| 412 | 20240216 | 114500 | 4419722815 | 3550 | 3550 | 3550 | 3550 | 17 |
| 413 | 20240216 | 114400 | 4419662465 | 3550 | 3550 | 3550 | 3550 | 598 |
| 414 | 20240216 | 114300 | 4417539565 | 3555 | 3555 | 3555 | 3555 | 22 |
| 415 | 20240216 | 114200 | 4417461355 | 3555 | 3555 | 3555 | 3545 | 1599 |
| 416 | 20240216 | 114100 | 4411792530 | 3555 | 3550 | 3555 | 3545 | 2177 |
| 417 | 20240216 | 114000 | 4404068070 | 3550 | 3555 | 3555 | 3550 | 1170 |
| 418 | 20240216 | 113900 | 4399911565 | 3550 | 3550 | 3555 | 3550 | 77 |
| 419 | 20240216 | 113800 | 4399638205 | 3550 | 3555 | 3555 | 3550 | 2512 |
| 420 | 20240216 | 113700 | 4390712125 | 3555 | 3545 | 3555 | 3545 | 5386 |
| 421 | 20240216 | 113600 | 4371592100 | 3550 | 3550 | 3550 | 3545 | 154 |
| 422 | 20240216 | 113500 | 4371046105 | 3545 | 3545 | 3550 | 3545 | 194 |
| 423 | 20240216 | 113400 | 4370358345 | 3545 | 3545 | 3550 | 3545 | 441 |
| 424 | 20240216 | 113300 | 4368794990 | 3545 | 3545 | 3545 | 3545 | 3404 |
| 425 | 20240216 | 113200 | 4356727810 | 3540 | 3545 | 3545 | 3540 | 3034 |
| 426 | 20240216 | 113100 | 4345987420 | 3545 | 3545 | 3545 | 3545 | 4812 |
| 427 | 20240216 | 113000 | 4328928880 | 3545 | 3545 | 3550 | 3545 | 992 |
| 428 | 20240216 | 112900 | 4325412235 | 3545 | 3550 | 3550 | 3545 | 13 |
| 429 | 20240216 | 112800 | 4325366095 | 3545 | 3545 | 3545 | 3545 | 300 |
| 430 | 20240216 | 112700 | 4324302595 | 3545 | 3545 | 3550 | 3545 | 1193 |
| 431 | 20240216 | 112600 | 4320068410 | 3545 | 3545 | 3545 | 3545 | 2823 |
| 432 | 20240216 | 112500 | 4310060875 | 3545 | 3545 | 3545 | 3545 | 92 |
| 433 | 20240216 | 112400 | 4309734735 | 3545 | 3545 | 3550 | 3545 | 1549 |
| 434 | 20240216 | 112300 | 4304243525 | 3545 | 3545 | 3550 | 3545 | 1886 |
| 435 | 20240216 | 112200 | 4297557605 | 3550 | 3545 | 3550 | 3545 | 338 |
| 436 | 20240216 | 112100 | 4296359245 | 3550 | 3550 | 3550 | 3550 | 236 |
| 437 | 20240216 | 112000 | 4295521445 | 3555 | 3550 | 3555 | 3550 | 975 |
| 438 | 20240216 | 111900 | 4292059195 | 3550 | 3555 | 3555 | 3550 | 3719 |
| 439 | 20240216 | 111800 | 4278843655 | 3555 | 3555 | 3555 | 3555 | 4211 |
| 440 | 20240216 | 111700 | 4263873550 | 3555 | 3550 | 3555 | 3545 | 2986 |
| 441 | 20240216 | 111600 | 4253272750 | 3550 | 3550 | 3550 | 3545 | 251 |
| 442 | 20240216 | 111500 | 4252381705 | 3550 | 3550 | 3555 | 3550 | 6058 |
| 443 | 20240216 | 111400 | 4230874585 | 3555 | 3545 | 3555 | 3545 | 4927 |
| 444 | 20240216 | 111300 | 4213384075 | 3550 | 3545 | 3550 | 3545 | 1891 |
| 445 | 20240216 | 111200 | 4206679065 | 3545 | 3550 | 3550 | 3540 | 2309 |
| 446 | 20240216 | 111100 | 4198487755 | 3550 | 3540 | 3550 | 3540 | 3600 |
| 447 | 20240216 | 111000 | 4185726105 | 3540 | 3540 | 3545 | 3540 | 423 |
| 448 | 20240216 | 110900 | 4184228185 | 3545 | 3545 | 3545 | 3545 | 971 |
| 449 | 20240216 | 110800 | 4180785990 | 3545 | 3540 | 3545 | 3540 | 747 |
| 450 | 20240216 | 110700 | 4178137880 | 3545 | 3545 | 3545 | 3545 | 310 |
| 451 | 20240216 | 110600 | 4177038930 | 3540 | 3545 | 3545 | 3540 | 186 |
| 452 | 20240216 | 110500 | 4176379580 | 3540 | 3545 | 3545 | 3540 | 845 |
| 453 | 20240216 | 110400 | 4173386845 | 3545 | 3545 | 3545 | 3545 | 778 |
| 454 | 20240216 | 110300 | 4170628835 | 3545 | 3545 | 3545 | 3540 | 3536 |
| 455 | 20240216 | 110200 | 4158101215 | 3545 | 3545 | 3545 | 3540 | 252 |
| 456 | 20240216 | 110100 | 4157207880 | 3545 | 3545 | 3550 | 3545 | 4075 |
| 457 | 20240216 | 110000 | 4142760505 | 3545 | 3545 | 3550 | 3545 | 912 |
| 458 | 20240216 | 105900 | 4139526740 | 3550 | 3550 | 3550 | 3550 | 286 |
| 459 | 20240216 | 105800 | 4138511440 | 3545 | 3550 | 3550 | 3545 | 925 |
| 460 | 20240216 | 105700 | 4135229205 | 3545 | 3550 | 3555 | 3545 | 1526 |
| 461 | 20240216 | 105600 | 4129813905 | 3550 | 3545 | 3550 | 3545 | 7985 |
| 462 | 20240216 | 105500 | 4101478115 | 3545 | 3545 | 3545 | 3545 | 2338 |
| 463 | 20240216 | 105400 | 4093189905 | 3540 | 3545 | 3545 | 3540 | 1923 |
| 464 | 20240216 | 105300 | 4086378520 | 3540 | 3540 | 3540 | 3540 | 3845 |
| 465 | 20240216 | 105200 | 4072767220 | 3540 | 3540 | 3540 | 3540 | 846 |
| 466 | 20240216 | 105100 | 4069772380 | 3535 | 3535 | 3540 | 3535 | 14523 |
| 467 | 20240216 | 105000 | 4018405270 | 3535 | 3535 | 3535 | 3535 | 171 |
| 468 | 20240216 | 104900 | 4017800785 | 3535 | 3535 | 3535 | 3535 | 430 |
| 469 | 20240216 | 104800 | 4016280735 | 3530 | 3525 | 3530 | 3525 | 3966 |
| 470 | 20240216 | 104700 | 4002285230 | 3525 | 3525 | 3525 | 3525 | 336 |
| 471 | 20240216 | 104600 | 4001100830 | 3525 | 3525 | 3525 | 3525 | 360 |
| 472 | 20240216 | 104500 | 3999831830 | 3525 | 3525 | 3525 | 3525 | 579 |
| 473 | 20240216 | 104400 | 3997790855 | 3525 | 3520 | 3525 | 3520 | 562 |
| 474 | 20240216 | 104300 | 3995810105 | 3525 | 3520 | 3525 | 3520 | 1198 |
| 475 | 20240216 | 104200 | 3991590155 | 3520 | 3525 | 3525 | 3520 | 1194 |
| 476 | 20240216 | 104100 | 3987382305 | 3525 | 3530 | 3530 | 3525 | 1275 |
| 477 | 20240216 | 104000 | 3982886840 | 3530 | 3530 | 3530 | 3530 | 1 |
| 478 | 20240216 | 103900 | 3982883310 | 3520 | 3525 | 3525 | 3520 | 3375 |
| 479 | 20240216 | 103800 | 3970987345 | 3525 | 3525 | 3530 | 3520 | 2651 |
| 480 | 20240216 | 103700 | 3961640925 | 3530 | 3525 | 3530 | 3520 | 3376 |
| 481 | 20240216 | 103600 | 3949734995 | 3525 | 3525 | 3525 | 3520 | 1463 |
| 482 | 20240216 | 103500 | 3944579830 | 3525 | 3525 | 3530 | 3525 | 3673 |
| 483 | 20240216 | 103400 | 3931632485 | 3535 | 3520 | 3535 | 3520 | 5504 |
| 484 | 20240216 | 103300 | 3912203370 | 3520 | 3520 | 3530 | 3520 | 4343 |
| 485 | 20240216 | 103200 | 3896898715 | 3520 | 3530 | 3530 | 3520 | 7590 |
| 486 | 20240216 | 103100 | 3870127295 | 3535 | 3535 | 3535 | 3530 | 592 |
| 487 | 20240216 | 103000 | 3868034725 | 3535 | 3530 | 3535 | 3530 | 651 |
| 488 | 20240216 | 102900 | 3865736065 | 3530 | 3530 | 3535 | 3530 | 2406 |
| 489 | 20240216 | 102800 | 3857241445 | 3530 | 3535 | 3535 | 3530 | 2608 |
| 490 | 20240216 | 102700 | 3848032365 | 3535 | 3530 | 3535 | 3530 | 1877 |
| 491 | 20240216 | 102600 | 3841406440 | 3530 | 3540 | 3540 | 3530 | 1753 |
| 492 | 20240216 | 102500 | 3835215630 | 3540 | 3535 | 3540 | 3535 | 2999 |
| 493 | 20240216 | 102400 | 3824602770 | 3540 | 3535 | 3540 | 3530 | 2245 |
| 494 | 20240216 | 102300 | 3816667865 | 3535 | 3530 | 3535 | 3530 | 5423 |
| 495 | 20240216 | 102200 | 3797521830 | 3530 | 3520 | 3530 | 3520 | 1496 |
| 496 | 20240216 | 102100 | 3792249190 | 3520 | 3525 | 3525 | 3520 | 286 |
| 497 | 20240216 | 102000 | 3791242445 | 3520 | 3520 | 3525 | 3520 | 5400 |
| 498 | 20240216 | 101900 | 3772232940 | 3525 | 3535 | 3535 | 3525 | 5203 |
| 499 | 20240216 | 101800 | 3753873940 | 3535 | 3535 | 3540 | 3535 | 7321 |
| 500 | 20240216 | 101700 | 3727978550 | 3535 | 3525 | 3535 | 3520 | 3119 |
| 501 | 20240216 | 101600 | 3716976640 | 3520 | 3510 | 3525 | 3510 | 3109 |
| 502 | 20240216 | 101500 | 3706047290 | 3510 | 3520 | 3520 | 3510 | 623 |
| 503 | 20240216 | 101400 | 3703857635 | 3520 | 3520 | 3520 | 3510 | 8337 |
| 504 | 20240216 | 101300 | 3674559515 | 3520 | 3520 | 3525 | 3520 | 3972 |
| 505 | 20240216 | 101200 | 3660577755 | 3520 | 3520 | 3525 | 3515 | 5382 |
| 506 | 20240216 | 101100 | 3641631495 | 3520 | 3510 | 3520 | 3510 | 4122 |
| 507 | 20240216 | 101000 | 3627146830 | 3510 | 3515 | 3515 | 3505 | 14112 |
| 508 | 20240216 | 100900 | 3577611005 | 3515 | 3515 | 3520 | 3515 | 5867 |
| 509 | 20240216 | 100800 | 3556972575 | 3515 | 3510 | 3515 | 3510 | 1337 |
| 510 | 20240216 | 100700 | 3552279490 | 3510 | 3510 | 3510 | 3505 | 2432 |
| 511 | 20240216 | 100600 | 3543743190 | 3505 | 3505 | 3505 | 3505 | 3737 |
| 512 | 20240216 | 100500 | 3530645005 | 3505 | 3500 | 3505 | 3500 | 733 |
| 513 | 20240216 | 100400 | 3528078980 | 3500 | 3500 | 3505 | 3490 | 10712 |
| 514 | 20240216 | 100300 | 3490681465 | 3500 | 3505 | 3505 | 3490 | 20618 |
| 515 | 20240216 | 100200 | 3418627775 | 3500 | 3505 | 3510 | 3500 | 2423 |
| 516 | 20240216 | 100100 | 3410140570 | 3500 | 3500 | 3505 | 3500 | 4989 |
| 517 | 20240216 | 100000 | 3392673995 | 3495 | 3495 | 3500 | 3495 | 1403 |
| 518 | 20240216 | 095900 | 3387768320 | 3495 | 3500 | 3500 | 3495 | 6897 |
| 519 | 20240216 | 095800 | 3363659825 | 3505 | 3500 | 3505 | 3500 | 5271 |
| 520 | 20240216 | 095700 | 3345211250 | 3500 | 3500 | 3500 | 3495 | 8400 |
| 521 | 20240216 | 095600 | 3315848225 | 3495 | 3490 | 3505 | 3490 | 6718 |
| 522 | 20240216 | 095500 | 3292347015 | 3490 | 3485 | 3495 | 3485 | 13455 |
| 523 | 20240216 | 095400 | 3245392275 | 3490 | 3505 | 3505 | 3485 | 45565 |
| 524 | 20240216 | 095300 | 3086043200 | 3505 | 3505 | 3510 | 3500 | 8313 |
| 525 | 20240216 | 095200 | 3056916540 | 3505 | 3500 | 3505 | 3500 | 4606 |
| 526 | 20240216 | 095100 | 3040788325 | 3505 | 3510 | 3515 | 3505 | 5004 |
| 527 | 20240216 | 095000 | 3023236515 | 3505 | 3505 | 3520 | 3505 | 14073 |
| 528 | 20240216 | 094900 | 2973874120 | 3505 | 3505 | 3505 | 3500 | 3482 |
| 529 | 20240216 | 094800 | 2961677480 | 3505 | 3510 | 3510 | 3505 | 12260 |
| 530 | 20240216 | 094700 | 2918690635 | 3510 | 3515 | 3515 | 3510 | 2871 |
| 531 | 20240216 | 094600 | 2908606320 | 3510 | 3510 | 3515 | 3510 | 3126 |
| 532 | 20240216 | 094500 | 2897632910 | 3510 | 3510 | 3515 | 3505 | 19066 |
| 533 | 20240216 | 094400 | 2830769015 | 3515 | 3520 | 3520 | 3510 | 7401 |
| 534 | 20240216 | 094300 | 2804760060 | 3515 | 3520 | 3520 | 3515 | 2486 |
| 535 | 20240216 | 094200 | 2796019130 | 3520 | 3530 | 3530 | 3515 | 19573 |
| 536 | 20240216 | 094100 | 2727065880 | 3530 | 3530 | 3535 | 3530 | 6083 |
| 537 | 20240216 | 094000 | 2705592205 | 3530 | 3530 | 3535 | 3530 | 4131 |
| 538 | 20240216 | 093900 | 2690999315 | 3530 | 3530 | 3535 | 3530 | 4258 |
| 539 | 20240216 | 093800 | 2675967905 | 3530 | 3515 | 3535 | 3515 | 13760 |
| 540 | 20240216 | 093700 | 2627509430 | 3510 | 3510 | 3515 | 3510 | 8737 |
| 541 | 20240216 | 093600 | 2596817075 | 3515 | 3510 | 3515 | 3505 | 7010 |
| 542 | 20240216 | 093500 | 2572232740 | 3505 | 3505 | 3510 | 3505 | 10707 |
| 543 | 20240216 | 093400 | 2534655725 | 3505 | 3510 | 3510 | 3505 | 20178 |
| 544 | 20240216 | 093300 | 2463927160 | 3505 | 3510 | 3510 | 3505 | 14417 |
| 545 | 20240216 | 093200 | 2413391740 | 3510 | 3510 | 3515 | 3505 | 11394 |
| 546 | 20240216 | 093100 | 2373426195 | 3520 | 3520 | 3520 | 3505 | 26722 |
| 547 | 20240216 | 093000 | 2279547370 | 3520 | 3520 | 3525 | 3520 | 5621 |
| 548 | 20240216 | 092900 | 2259759965 | 3520 | 3520 | 3525 | 3515 | 14720 |
| 549 | 20240216 | 092800 | 2207945555 | 3515 | 3520 | 3520 | 3510 | 4222 |
| 550 | 20240216 | 092700 | 2193107180 | 3520 | 3515 | 3520 | 3510 | 26069 |
| 551 | 20240216 | 092600 | 2101570390 | 3510 | 3530 | 3530 | 3510 | 36930 |
| 552 | 20240216 | 092500 | 1971647940 | 3530 | 3535 | 3540 | 3530 | 4386 |
| 553 | 20240216 | 092400 | 1956156285 | 3535 | 3535 | 3540 | 3530 | 19472 |
| 554 | 20240216 | 092300 | 1887369515 | 3535 | 3545 | 3545 | 3535 | 11185 |
| 555 | 20240216 | 092200 | 1847761170 | 3545 | 3545 | 3550 | 3540 | 3889 |
| 556 | 20240216 | 092100 | 1833976175 | 3540 | 3550 | 3550 | 3540 | 10281 |
| 557 | 20240216 | 092000 | 1797563805 | 3550 | 3545 | 3550 | 3545 | 9472 |
| 558 | 20240216 | 091900 | 1763971630 | 3550 | 3565 | 3565 | 3550 | 12908 |
| 559 | 20240216 | 091800 | 1718087510 | 3565 | 3560 | 3565 | 3550 | 9145 |
| 560 | 20240216 | 091700 | 1685544800 | 3555 | 3550 | 3560 | 3545 | 16815 |
| 561 | 20240216 | 091600 | 1625774020 | 3545 | 3550 | 3555 | 3540 | 32312 |
| 562 | 20240216 | 091500 | 1511191410 | 3550 | 3555 | 3555 | 3550 | 23873 |
| 563 | 20240216 | 091400 | 1426436815 | 3550 | 3560 | 3560 | 3550 | 20479 |
| 564 | 20240216 | 091300 | 1353624745 | 3565 | 3570 | 3570 | 3560 | 18680 |
| 565 | 20240216 | 091200 | 1287069730 | 3570 | 3580 | 3585 | 3565 | 19045 |
| 566 | 20240216 | 091100 | 1219007390 | 3580 | 3590 | 3595 | 3580 | 4346 |
| 567 | 20240216 | 091000 | 1203413865 | 3595 | 3570 | 3600 | 3570 | 8195 |
| 568 | 20240216 | 090900 | 1173993480 | 3580 | 3590 | 3595 | 3575 | 32348 |
| 569 | 20240216 | 090800 | 1058096310 | 3590 | 3590 | 3595 | 3585 | 7847 |
| 570 | 20240216 | 090700 | 1029928925 | 3590 | 3595 | 3600 | 3585 | 15514 |
| 571 | 20240216 | 090600 | 974237335 | 3590 | 3570 | 3595 | 3565 | 50981 |
| 572 | 20240216 | 090500 | 791524530 | 3560 | 3555 | 3580 | 3555 | 21847 |
| 573 | 20240216 | 090400 | 713657055 | 3560 | 3570 | 3575 | 3555 | 24030 |
| 574 | 20240216 | 090300 | 628081650 | 3560 | 3570 | 3585 | 3560 | 20004 |
| 575 | 20240216 | 090200 | 556692840 | 3580 | 3575 | 3580 | 3560 | 14325 |
| 576 | 20240216 | 090100 | 505572315 | 3575 | 3585 | 3585 | 3550 | 39849 |
| 577 | 20240216 | 090000 | 363443605 | 3590 | 3595 | 3595 | 3575 | 101032 |