30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 184000 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 209519 |
| 3 | 20240219 | 183900 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 4 | 20240219 | 183800 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 5 | 20240219 | 183700 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 6 | 20240219 | 183600 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 7 | 20240219 | 183500 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 8 | 20240219 | 183400 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 9 | 20240219 | 183300 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 10 | 20240219 | 183200 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 11 | 20240219 | 183100 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 12 | 20240219 | 183000 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 13 | 20240219 | 182900 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 14 | 20240219 | 182800 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 15 | 20240219 | 182700 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 16 | 20240219 | 182600 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 17 | 20240219 | 182500 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 18 | 20240219 | 182400 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 19 | 20240219 | 182300 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 20 | 20240219 | 182200 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 21 | 20240219 | 182100 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 22 | 20240219 | 182000 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 23 | 20240219 | 181900 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 24 | 20240219 | 181800 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 25 | 20240219 | 181700 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 26 | 20240219 | 181600 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 27 | 20240219 | 181500 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 28 | 20240219 | 181400 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 29 | 20240219 | 181300 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 30 | 20240219 | 181200 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 31 | 20240219 | 181100 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 32 | 20240219 | 181000 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 209519 |
| 33 | 20240219 | 180900 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 34 | 20240219 | 180800 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 35 | 20240219 | 180700 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 36 | 20240219 | 180600 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 37 | 20240219 | 180500 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 38 | 20240219 | 180400 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 39 | 20240219 | 180300 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 40 | 20240219 | 180200 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 41 | 20240219 | 180100 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 42 | 20240219 | 180000 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 43 | 20240219 | 175900 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 44 | 20240219 | 175800 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 45 | 20240219 | 175700 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 46 | 20240219 | 175600 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 47 | 20240219 | 175500 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 48 | 20240219 | 175400 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 49 | 20240219 | 175300 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 50 | 20240219 | 175200 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 51 | 20240219 | 175100 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 52 | 20240219 | 175000 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 53 | 20240219 | 174900 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 54 | 20240219 | 174800 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 55 | 20240219 | 174700 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 56 | 20240219 | 174600 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 57 | 20240219 | 174500 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 58 | 20240219 | 174400 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 59 | 20240219 | 174300 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 60 | 20240219 | 174200 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 61 | 20240219 | 174100 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 62 | 20240219 | 174000 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 209519 |
| 63 | 20240219 | 173900 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 64 | 20240219 | 173800 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 65 | 20240219 | 173700 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 66 | 20240219 | 173600 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 67 | 20240219 | 173500 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 68 | 20240219 | 173400 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 69 | 20240219 | 173300 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 70 | 20240219 | 173200 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 71 | 20240219 | 173100 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 72 | 20240219 | 173000 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 73 | 20240219 | 172900 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 74 | 20240219 | 172800 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 75 | 20240219 | 172700 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 76 | 20240219 | 172600 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 77 | 20240219 | 172500 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 78 | 20240219 | 172400 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 79 | 20240219 | 172300 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 80 | 20240219 | 172200 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 81 | 20240219 | 172100 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 82 | 20240219 | 172000 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 83 | 20240219 | 171900 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 84 | 20240219 | 171800 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 85 | 20240219 | 171700 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 86 | 20240219 | 171600 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 87 | 20240219 | 171500 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 88 | 20240219 | 171400 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 89 | 20240219 | 171300 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 90 | 20240219 | 171200 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 91 | 20240219 | 171100 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 92 | 20240219 | 171000 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 209519 |
| 93 | 20240219 | 170900 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 94 | 20240219 | 170800 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 95 | 20240219 | 170700 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 96 | 20240219 | 170600 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 97 | 20240219 | 170500 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 98 | 20240219 | 170400 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 99 | 20240219 | 170300 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 100 | 20240219 | 170200 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 101 | 20240219 | 170100 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 102 | 20240219 | 170000 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 103 | 20240219 | 165900 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 104 | 20240219 | 165800 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 105 | 20240219 | 165700 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 106 | 20240219 | 165600 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 107 | 20240219 | 165500 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 108 | 20240219 | 165400 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 109 | 20240219 | 165300 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 110 | 20240219 | 165200 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 111 | 20240219 | 165100 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 112 | 20240219 | 165000 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 113 | 20240219 | 164900 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 114 | 20240219 | 164800 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 115 | 20240219 | 164700 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 116 | 20240219 | 164600 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 117 | 20240219 | 164500 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 118 | 20240219 | 164400 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 119 | 20240219 | 164300 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 120 | 20240219 | 164200 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 121 | 20240219 | 164100 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 122 | 20240219 | 164000 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 209519 |
| 123 | 20240219 | 163900 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 124 | 20240219 | 163800 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 125 | 20240219 | 163700 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 126 | 20240219 | 163600 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 127 | 20240219 | 163500 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 128 | 20240219 | 163400 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 129 | 20240219 | 163300 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 130 | 20240219 | 163200 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 131 | 20240219 | 163100 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 132 | 20240219 | 163000 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 133 | 20240219 | 162900 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 134 | 20240219 | 162800 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 135 | 20240219 | 162700 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 136 | 20240219 | 162600 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 137 | 20240219 | 162500 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 138 | 20240219 | 162400 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 139 | 20240219 | 162300 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 140 | 20240219 | 162200 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 141 | 20240219 | 162100 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 142 | 20240219 | 162000 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 143 | 20240219 | 161900 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 144 | 20240219 | 161800 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 145 | 20240219 | 161700 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 146 | 20240219 | 161600 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 147 | 20240219 | 161500 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 148 | 20240219 | 161400 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 149 | 20240219 | 161300 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 150 | 20240219 | 161200 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 151 | 20240219 | 161100 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 152 | 20240219 | 161000 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 209519 |
| 153 | 20240219 | 160900 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 154 | 20240219 | 160800 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 155 | 20240219 | 160700 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 156 | 20240219 | 160600 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 157 | 20240219 | 160500 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 158 | 20240219 | 160400 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 159 | 20240219 | 160300 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 160 | 20240219 | 160200 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 161 | 20240219 | 160100 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 162 | 20240219 | 160000 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 163 | 20240219 | 155900 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 164 | 20240219 | 155800 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 165 | 20240219 | 155700 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 166 | 20240219 | 155600 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 167 | 20240219 | 155500 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 168 | 20240219 | 155400 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 169 | 20240219 | 155300 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 170 | 20240219 | 155200 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 171 | 20240219 | 155100 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 172 | 20240219 | 155000 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 173 | 20240219 | 154900 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 174 | 20240219 | 154800 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 175 | 20240219 | 154700 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 176 | 20240219 | 154600 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 177 | 20240219 | 154500 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 178 | 20240219 | 154400 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 179 | 20240219 | 154300 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 180 | 20240219 | 154200 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 181 | 20240219 | 154100 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 182 | 20240219 | 154000 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 209519 |
| 183 | 20240219 | 153900 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 184 | 20240219 | 153800 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 185 | 20240219 | 153700 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 186 | 20240219 | 153600 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 187 | 20240219 | 153500 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 188 | 20240219 | 153400 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 189 | 20240219 | 153300 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 190 | 20240219 | 153200 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 191 | 20240219 | 153100 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 192 | 20240219 | 153000 | 36942315925 | 4555 | 4555 | 4555 | 4555 | 209519 |
| 193 | 20240219 | 152900 | 35987956880 | 4560 | 4560 | 4560 | 4560 | 0 |
| 194 | 20240219 | 152800 | 35987956880 | 4560 | 4560 | 4560 | 4560 | 0 |
| 195 | 20240219 | 152700 | 35987956880 | 4560 | 4560 | 4560 | 4560 | 0 |
| 196 | 20240219 | 152600 | 35987956880 | 4560 | 4560 | 4560 | 4560 | 0 |
| 197 | 20240219 | 152500 | 35987956880 | 4560 | 4560 | 4560 | 4560 | 0 |
| 198 | 20240219 | 152400 | 35987956880 | 4560 | 4560 | 4560 | 4560 | 0 |
| 199 | 20240219 | 152300 | 35987956880 | 4560 | 4560 | 4560 | 4560 | 0 |
| 200 | 20240219 | 152200 | 35987956880 | 4560 | 4560 | 4560 | 4560 | 0 |
| 201 | 20240219 | 152100 | 35987956880 | 4560 | 4560 | 4560 | 4560 | 0 |
| 202 | 20240219 | 152000 | 35987956880 | 4560 | 4560 | 4560 | 4560 | 0 |
| 203 | 20240219 | 151900 | 35987956880 | 4560 | 4560 | 4565 | 4555 | 77163 |
| 204 | 20240219 | 151800 | 35636049960 | 4565 | 4540 | 4565 | 4530 | 54204 |
| 205 | 20240219 | 151700 | 35389781360 | 4545 | 4555 | 4560 | 4515 | 175003 |
| 206 | 20240219 | 151600 | 34597066680 | 4555 | 4565 | 4575 | 4555 | 65746 |
| 207 | 20240219 | 151500 | 34296827955 | 4565 | 4550 | 4570 | 4545 | 76894 |
| 208 | 20240219 | 151400 | 33946629060 | 4555 | 4570 | 4580 | 4550 | 143053 |
| 209 | 20240219 | 151300 | 33292895320 | 4570 | 4575 | 4580 | 4565 | 111386 |
| 210 | 20240219 | 151200 | 32783565450 | 4575 | 4555 | 4590 | 4550 | 261159 |
| 211 | 20240219 | 151100 | 31588723145 | 4550 | 4520 | 4560 | 4515 | 374801 |
| 212 | 20240219 | 151000 | 29887631115 | 4520 | 4510 | 4520 | 4510 | 79154 |
| 213 | 20240219 | 150900 | 29530345940 | 4510 | 4505 | 4515 | 4500 | 75514 |
| 214 | 20240219 | 150800 | 29189975370 | 4505 | 4500 | 4505 | 4490 | 66015 |
| 215 | 20240219 | 150700 | 28892883065 | 4505 | 4480 | 4505 | 4480 | 221469 |
| 216 | 20240219 | 150600 | 27897619355 | 4480 | 4480 | 4485 | 4475 | 86427 |
| 217 | 20240219 | 150500 | 27510366600 | 4480 | 4470 | 4480 | 4465 | 53595 |
| 218 | 20240219 | 150400 | 27270626310 | 4465 | 4470 | 4475 | 4460 | 17708 |
| 219 | 20240219 | 150300 | 27191446285 | 4460 | 4460 | 4470 | 4455 | 34400 |
| 220 | 20240219 | 150200 | 27038017610 | 4475 | 4475 | 4475 | 4460 | 46992 |
| 221 | 20240219 | 150100 | 26827993090 | 4475 | 4475 | 4485 | 4470 | 41462 |
| 222 | 20240219 | 150000 | 26642279315 | 4475 | 4470 | 4480 | 4470 | 22490 |
| 223 | 20240219 | 145900 | 26541644685 | 4470 | 4470 | 4475 | 4465 | 20691 |
| 224 | 20240219 | 145800 | 26449162420 | 4470 | 4470 | 4475 | 4465 | 19375 |
| 225 | 20240219 | 145700 | 26362559370 | 4475 | 4470 | 4475 | 4460 | 23737 |
| 226 | 20240219 | 145600 | 26256475415 | 4470 | 4465 | 4470 | 4460 | 11063 |
| 227 | 20240219 | 145500 | 26207076455 | 4470 | 4465 | 4470 | 4460 | 23408 |
| 228 | 20240219 | 145400 | 26102498075 | 4470 | 4470 | 4475 | 4465 | 35855 |
| 229 | 20240219 | 145300 | 25942228185 | 4475 | 4470 | 4480 | 4470 | 32133 |
| 230 | 20240219 | 145200 | 25798474855 | 4475 | 4470 | 4475 | 4465 | 21895 |
| 231 | 20240219 | 145100 | 25700552720 | 4470 | 4465 | 4475 | 4465 | 15375 |
| 232 | 20240219 | 145000 | 25631777830 | 4470 | 4470 | 4475 | 4465 | 24904 |
| 233 | 20240219 | 144900 | 25520405805 | 4470 | 4465 | 4475 | 4465 | 21056 |
| 234 | 20240219 | 144800 | 25426230295 | 4470 | 4465 | 4470 | 4460 | 17504 |
| 235 | 20240219 | 144700 | 25348070760 | 4465 | 4475 | 4475 | 4460 | 6663 |
| 236 | 20240219 | 144600 | 25318320865 | 4465 | 4465 | 4470 | 4465 | 30758 |
| 237 | 20240219 | 144500 | 25180899725 | 4470 | 4470 | 4470 | 4460 | 17058 |
| 238 | 20240219 | 144400 | 25104699180 | 4470 | 4465 | 4470 | 4460 | 18148 |
| 239 | 20240219 | 144300 | 25023675455 | 4470 | 4460 | 4470 | 4460 | 22925 |
| 240 | 20240219 | 144200 | 24921284460 | 4465 | 4460 | 4470 | 4455 | 47010 |
| 241 | 20240219 | 144100 | 24711406660 | 4460 | 4460 | 4465 | 4450 | 16458 |
| 242 | 20240219 | 144000 | 24637976465 | 4460 | 4450 | 4465 | 4445 | 16873 |
| 243 | 20240219 | 143900 | 24562777755 | 4450 | 4450 | 4460 | 4445 | 20943 |
| 244 | 20240219 | 143800 | 24469533760 | 4445 | 4450 | 4460 | 4445 | 16753 |
| 245 | 20240219 | 143700 | 24395004270 | 4450 | 4460 | 4465 | 4450 | 32714 |
| 246 | 20240219 | 143600 | 24249259780 | 4450 | 4455 | 4465 | 4450 | 16755 |
| 247 | 20240219 | 143500 | 24174568265 | 4450 | 4460 | 4465 | 4450 | 12062 |
| 248 | 20240219 | 143400 | 24120779220 | 4455 | 4465 | 4465 | 4450 | 10939 |
| 249 | 20240219 | 143300 | 24072037760 | 4465 | 4465 | 4465 | 4455 | 30015 |
| 250 | 20240219 | 143200 | 23938194490 | 4465 | 4470 | 4475 | 4460 | 43836 |
| 251 | 20240219 | 143100 | 23742421185 | 4470 | 4460 | 4475 | 4460 | 49866 |
| 252 | 20240219 | 143000 | 23519570705 | 4465 | 4460 | 4470 | 4460 | 19427 |
| 253 | 20240219 | 142900 | 23432831110 | 4460 | 4470 | 4470 | 4460 | 23447 |
| 254 | 20240219 | 142800 | 23328142310 | 4460 | 4465 | 4470 | 4460 | 25475 |
| 255 | 20240219 | 142700 | 23214388115 | 4460 | 4460 | 4465 | 4455 | 22726 |
| 256 | 20240219 | 142600 | 23112990195 | 4460 | 4460 | 4460 | 4450 | 18926 |
| 257 | 20240219 | 142500 | 23028637070 | 4455 | 4455 | 4465 | 4455 | 16507 |
| 258 | 20240219 | 142400 | 22955002375 | 4455 | 4465 | 4465 | 4455 | 27247 |
| 259 | 20240219 | 142300 | 22833523915 | 4465 | 4460 | 4470 | 4455 | 28002 |
| 260 | 20240219 | 142200 | 22708573045 | 4460 | 4460 | 4465 | 4450 | 34770 |
| 261 | 20240219 | 142100 | 22553579310 | 4455 | 4455 | 4465 | 4445 | 49483 |
| 262 | 20240219 | 142000 | 22333012270 | 4455 | 4450 | 4455 | 4445 | 7473 |
| 263 | 20240219 | 141900 | 22299740790 | 4450 | 4460 | 4470 | 4445 | 83970 |
| 264 | 20240219 | 141800 | 21924974920 | 4460 | 4440 | 4470 | 4435 | 99538 |
| 265 | 20240219 | 141700 | 21481497035 | 4440 | 4435 | 4450 | 4430 | 43470 |
| 266 | 20240219 | 141600 | 21288343275 | 4430 | 4415 | 4440 | 4410 | 31256 |
| 267 | 20240219 | 141500 | 21149996240 | 4415 | 4420 | 4435 | 4415 | 37325 |
| 268 | 20240219 | 141400 | 20984850020 | 4430 | 4415 | 4445 | 4410 | 45342 |
| 269 | 20240219 | 141300 | 20783897360 | 4415 | 4420 | 4445 | 4415 | 47846 |
| 270 | 20240219 | 141200 | 20571795045 | 4420 | 4415 | 4440 | 4410 | 37249 |
| 271 | 20240219 | 141100 | 20406817315 | 4410 | 4415 | 4430 | 4405 | 47334 |
| 272 | 20240219 | 141000 | 20197777585 | 4415 | 4400 | 4415 | 4395 | 28459 |
| 273 | 20240219 | 140900 | 20072363100 | 4400 | 4410 | 4410 | 4380 | 47232 |
| 274 | 20240219 | 140800 | 19865058665 | 4410 | 4420 | 4420 | 4390 | 46369 |
| 275 | 20240219 | 140700 | 19660961765 | 4420 | 4420 | 4430 | 4405 | 36779 |
| 276 | 20240219 | 140600 | 19498621570 | 4420 | 4420 | 4435 | 4415 | 29873 |
| 277 | 20240219 | 140500 | 19366393290 | 4420 | 4435 | 4440 | 4420 | 44808 |
| 278 | 20240219 | 140400 | 19167909975 | 4440 | 4445 | 4455 | 4420 | 76274 |
| 279 | 20240219 | 140300 | 18829341755 | 4445 | 4430 | 4450 | 4420 | 61289 |
| 280 | 20240219 | 140200 | 18557420500 | 4435 | 4455 | 4460 | 4415 | 76703 |
| 281 | 20240219 | 140100 | 18217250440 | 4455 | 4420 | 4465 | 4410 | 192953 |
| 282 | 20240219 | 140000 | 17359954830 | 4420 | 4400 | 4425 | 4390 | 30383 |
| 283 | 20240219 | 135900 | 17226154045 | 4400 | 4420 | 4420 | 4370 | 79748 |
| 284 | 20240219 | 135800 | 16874895020 | 4420 | 4440 | 4440 | 4395 | 64080 |
| 285 | 20240219 | 135700 | 16591780750 | 4435 | 4375 | 4445 | 4365 | 224795 |
| 286 | 20240219 | 135600 | 15598694225 | 4375 | 4360 | 4375 | 4360 | 2815 |
| 287 | 20240219 | 135500 | 15586403405 | 4360 | 4370 | 4370 | 4360 | 2166 |
| 288 | 20240219 | 135400 | 15576949300 | 4370 | 4365 | 4370 | 4365 | 5342 |
| 289 | 20240219 | 135300 | 15553606320 | 4365 | 4365 | 4365 | 4360 | 4850 |
| 290 | 20240219 | 135200 | 15532436780 | 4360 | 4365 | 4370 | 4360 | 2483 |
| 291 | 20240219 | 135100 | 15521602480 | 4360 | 4365 | 4370 | 4360 | 1024 |
| 292 | 20240219 | 135000 | 15517136795 | 4365 | 4365 | 4370 | 4360 | 669 |
| 293 | 20240219 | 134900 | 15514217145 | 4370 | 4375 | 4375 | 4365 | 5386 |
| 294 | 20240219 | 134800 | 15490681520 | 4375 | 4370 | 4375 | 4370 | 519 |
| 295 | 20240219 | 134700 | 15488413280 | 4380 | 4370 | 4380 | 4370 | 7380 |
| 296 | 20240219 | 134600 | 15456144145 | 4370 | 4375 | 4385 | 4370 | 4530 |
| 297 | 20240219 | 134500 | 15436323795 | 4380 | 4380 | 4380 | 4375 | 10570 |
| 298 | 20240219 | 134400 | 15390029590 | 4380 | 4375 | 4400 | 4375 | 20529 |
| 299 | 20240219 | 134300 | 15299980320 | 4375 | 4375 | 4380 | 4375 | 6315 |
| 300 | 20240219 | 134200 | 15272342645 | 4375 | 4365 | 4380 | 4365 | 7760 |
| 301 | 20240219 | 134100 | 15238406970 | 4365 | 4365 | 4370 | 4360 | 2199 |
| 302 | 20240219 | 134000 | 15228809920 | 4365 | 4360 | 4365 | 4360 | 1808 |
| 303 | 20240219 | 133900 | 15220920120 | 4365 | 4360 | 4365 | 4355 | 2401 |
| 304 | 20240219 | 133800 | 15210448990 | 4355 | 4360 | 4365 | 4355 | 3996 |
| 305 | 20240219 | 133700 | 15193015760 | 4355 | 4360 | 4360 | 4355 | 543 |
| 306 | 20240219 | 133600 | 15190649900 | 4355 | 4360 | 4360 | 4355 | 3128 |
| 307 | 20240219 | 133500 | 15177021110 | 4355 | 4360 | 4360 | 4355 | 4900 |
| 308 | 20240219 | 133400 | 15155677075 | 4360 | 4355 | 4360 | 4355 | 3623 |
| 309 | 20240219 | 133300 | 15139886790 | 4355 | 4350 | 4360 | 4350 | 12183 |
| 310 | 20240219 | 133200 | 15086814560 | 4350 | 4360 | 4360 | 4350 | 5047 |
| 311 | 20240219 | 133100 | 15064836105 | 4360 | 4360 | 4360 | 4355 | 6066 |
| 312 | 20240219 | 133000 | 15038391450 | 4360 | 4360 | 4360 | 4355 | 7749 |
| 313 | 20240219 | 132900 | 15004630165 | 4360 | 4355 | 4360 | 4350 | 15855 |
| 314 | 20240219 | 132800 | 14935567980 | 4355 | 4350 | 4355 | 4350 | 1022 |
| 315 | 20240219 | 132700 | 14931117345 | 4355 | 4350 | 4355 | 4350 | 1272 |
| 316 | 20240219 | 132600 | 14925581885 | 4345 | 4350 | 4355 | 4345 | 4243 |
| 317 | 20240219 | 132500 | 14907131035 | 4350 | 4345 | 4355 | 4345 | 8614 |
| 318 | 20240219 | 132400 | 14869685000 | 4350 | 4350 | 4350 | 4345 | 9332 |
| 319 | 20240219 | 132300 | 14829100125 | 4345 | 4345 | 4350 | 4345 | 1823 |
| 320 | 20240219 | 132200 | 14821176145 | 4350 | 4345 | 4350 | 4340 | 11561 |
| 321 | 20240219 | 132100 | 14770973260 | 4345 | 4340 | 4345 | 4340 | 7667 |
| 322 | 20240219 | 132000 | 14737695545 | 4340 | 4340 | 4345 | 4340 | 9576 |
| 323 | 20240219 | 131900 | 14696102450 | 4345 | 4345 | 4345 | 4340 | 7176 |
| 324 | 20240219 | 131800 | 14664945620 | 4345 | 4350 | 4350 | 4345 | 2544 |
| 325 | 20240219 | 131700 | 14653891835 | 4350 | 4345 | 4350 | 4345 | 12597 |
| 326 | 20240219 | 131600 | 14599134035 | 4350 | 4340 | 4350 | 4335 | 21862 |
| 327 | 20240219 | 131500 | 14504231155 | 4340 | 4355 | 4355 | 4335 | 62144 |
| 328 | 20240219 | 131400 | 14234291050 | 4355 | 4350 | 4355 | 4350 | 2948 |
| 329 | 20240219 | 131300 | 14221463950 | 4350 | 4355 | 4355 | 4350 | 8844 |
| 330 | 20240219 | 131200 | 14182968140 | 4355 | 4355 | 4360 | 4350 | 16429 |
| 331 | 20240219 | 131100 | 14111422020 | 4355 | 4355 | 4360 | 4355 | 6118 |
| 332 | 20240219 | 131000 | 14084776520 | 4360 | 4355 | 4360 | 4355 | 4162 |
| 333 | 20240219 | 130900 | 14066633870 | 4360 | 4365 | 4365 | 4360 | 10671 |
| 334 | 20240219 | 130800 | 14020100770 | 4365 | 4365 | 4365 | 4360 | 1805 |
| 335 | 20240219 | 130700 | 14012224975 | 4365 | 4365 | 4370 | 4355 | 19447 |
| 336 | 20240219 | 130600 | 13927376765 | 4370 | 4370 | 4375 | 4365 | 10202 |
| 337 | 20240219 | 130500 | 13882799295 | 4370 | 4365 | 4370 | 4365 | 2490 |
| 338 | 20240219 | 130400 | 13871919855 | 4365 | 4375 | 4380 | 4365 | 12227 |
| 339 | 20240219 | 130300 | 13818465270 | 4375 | 4370 | 4380 | 4370 | 2284 |
| 340 | 20240219 | 130200 | 13808474845 | 4370 | 4375 | 4375 | 4370 | 15073 |
| 341 | 20240219 | 130100 | 13742577800 | 4375 | 4375 | 4380 | 4375 | 11299 |
| 342 | 20240219 | 130000 | 13693118275 | 4375 | 4375 | 4380 | 4375 | 1541 |
| 343 | 20240219 | 125900 | 13686370870 | 4380 | 4380 | 4380 | 4375 | 1128 |
| 344 | 20240219 | 125800 | 13681435085 | 4370 | 4370 | 4375 | 4365 | 5308 |
| 345 | 20240219 | 125700 | 13658233035 | 4365 | 4380 | 4380 | 4365 | 6681 |
| 346 | 20240219 | 125600 | 13629022920 | 4380 | 4365 | 4380 | 4365 | 13396 |
| 347 | 20240219 | 125500 | 13570482670 | 4365 | 4365 | 4370 | 4360 | 13668 |
| 348 | 20240219 | 125400 | 13510859070 | 4360 | 4365 | 4365 | 4360 | 14562 |
| 349 | 20240219 | 125300 | 13447322445 | 4365 | 4350 | 4365 | 4350 | 13691 |
| 350 | 20240219 | 125200 | 13387722390 | 4355 | 4360 | 4360 | 4350 | 60991 |
| 351 | 20240219 | 125100 | 13122265190 | 4355 | 4370 | 4370 | 4355 | 31107 |
| 352 | 20240219 | 125000 | 12986594750 | 4370 | 4375 | 4375 | 4365 | 24070 |
| 353 | 20240219 | 124900 | 12881475900 | 4375 | 4375 | 4380 | 4370 | 45384 |
| 354 | 20240219 | 124800 | 12682982995 | 4375 | 4395 | 4395 | 4375 | 89380 |
| 355 | 20240219 | 124700 | 12291283855 | 4395 | 4390 | 4395 | 4390 | 7627 |
| 356 | 20240219 | 124600 | 12257799790 | 4390 | 4395 | 4395 | 4390 | 3488 |
| 357 | 20240219 | 124500 | 12242478780 | 4395 | 4390 | 4395 | 4390 | 851 |
| 358 | 20240219 | 124400 | 12238742800 | 4390 | 4395 | 4400 | 4390 | 15904 |
| 359 | 20240219 | 124300 | 12168885465 | 4395 | 4395 | 4400 | 4395 | 2826 |
| 360 | 20240219 | 124200 | 12156460635 | 4395 | 4400 | 4400 | 4395 | 4148 |
| 361 | 20240219 | 124100 | 12138219105 | 4395 | 4395 | 4400 | 4395 | 5865 |
| 362 | 20240219 | 124000 | 12112421800 | 4395 | 4390 | 4400 | 4390 | 31404 |
| 363 | 20240219 | 123900 | 11974500115 | 4395 | 4400 | 4405 | 4390 | 34245 |
| 364 | 20240219 | 123800 | 11823925670 | 4405 | 4405 | 4405 | 4400 | 1639 |
| 365 | 20240219 | 123700 | 11816709030 | 4410 | 4405 | 4410 | 4405 | 5693 |
| 366 | 20240219 | 123600 | 11791631340 | 4405 | 4410 | 4410 | 4405 | 893 |
| 367 | 20240219 | 123500 | 11787697410 | 4410 | 4405 | 4410 | 4405 | 5594 |
| 368 | 20240219 | 123400 | 11763054330 | 4405 | 4410 | 4410 | 4405 | 2103 |
| 369 | 20240219 | 123300 | 11753783235 | 4405 | 4405 | 4410 | 4405 | 2352 |
| 370 | 20240219 | 123200 | 11743422360 | 4405 | 4410 | 4410 | 4405 | 7435 |
| 371 | 20240219 | 123100 | 11710635020 | 4410 | 4415 | 4415 | 4410 | 369 |
| 372 | 20240219 | 123000 | 11709007705 | 4410 | 4405 | 4410 | 4405 | 2061 |
| 373 | 20240219 | 122900 | 11699921405 | 4410 | 4410 | 4415 | 4410 | 3090 |
| 374 | 20240219 | 122800 | 11686294455 | 4410 | 4410 | 4410 | 4410 | 459 |
| 375 | 20240219 | 122700 | 11684270265 | 4415 | 4415 | 4415 | 4410 | 1102 |
| 376 | 20240219 | 122600 | 11679407765 | 4410 | 4410 | 4410 | 4405 | 14549 |
| 377 | 20240219 | 122500 | 11615310915 | 4410 | 4410 | 4415 | 4410 | 5494 |
| 378 | 20240219 | 122400 | 11591082075 | 4415 | 4420 | 4420 | 4415 | 1234 |
| 379 | 20240219 | 122300 | 11585633955 | 4415 | 4415 | 4420 | 4405 | 15918 |
| 380 | 20240219 | 122200 | 11515426855 | 4415 | 4415 | 4420 | 4415 | 2219 |
| 381 | 20240219 | 122100 | 11505629965 | 4410 | 4415 | 4420 | 4410 | 6366 |
| 382 | 20240219 | 122000 | 11477520615 | 4415 | 4415 | 4420 | 4415 | 1132 |
| 383 | 20240219 | 121900 | 11472522830 | 4420 | 4420 | 4420 | 4415 | 1051 |
| 384 | 20240219 | 121800 | 11467880605 | 4420 | 4420 | 4425 | 4420 | 2153 |
| 385 | 20240219 | 121700 | 11458363260 | 4425 | 4425 | 4430 | 4420 | 1308 |
| 386 | 20240219 | 121600 | 11452576510 | 4430 | 4425 | 4430 | 4425 | 890 |
| 387 | 20240219 | 121500 | 11448638195 | 4425 | 4425 | 4430 | 4425 | 860 |
| 388 | 20240219 | 121400 | 11444832630 | 4430 | 4430 | 4435 | 4425 | 5354 |
| 389 | 20240219 | 121300 | 11421122015 | 4435 | 4430 | 4435 | 4425 | 1600 |
| 390 | 20240219 | 121200 | 11414034370 | 4440 | 4420 | 4445 | 4420 | 10832 |
| 391 | 20240219 | 121100 | 11365991060 | 4420 | 4420 | 4425 | 4420 | 1534 |
| 392 | 20240219 | 121000 | 11359210745 | 4415 | 4420 | 4420 | 4415 | 2504 |
| 393 | 20240219 | 120900 | 11348145455 | 4415 | 4415 | 4420 | 4415 | 1665 |
| 394 | 20240219 | 120800 | 11340794470 | 4415 | 4420 | 4425 | 4415 | 9800 |
| 395 | 20240219 | 120700 | 11297494590 | 4425 | 4420 | 4425 | 4420 | 2367 |
| 396 | 20240219 | 120600 | 11287031680 | 4420 | 4425 | 4430 | 4420 | 1613 |
| 397 | 20240219 | 120500 | 11279896290 | 4430 | 4420 | 4430 | 4420 | 4341 |
| 398 | 20240219 | 120400 | 11260698775 | 4425 | 4430 | 4430 | 4425 | 3090 |
| 399 | 20240219 | 120300 | 11247024395 | 4425 | 4420 | 4425 | 4420 | 3486 |
| 400 | 20240219 | 120200 | 11231607770 | 4420 | 4425 | 4425 | 4420 | 4583 |
| 401 | 20240219 | 120100 | 11211337710 | 4430 | 4425 | 4430 | 4425 | 469 |
| 402 | 20240219 | 120000 | 11209260855 | 4430 | 4435 | 4435 | 4430 | 2167 |
| 403 | 20240219 | 115900 | 11199657400 | 4435 | 4430 | 4435 | 4430 | 1740 |
| 404 | 20240219 | 115800 | 11191946385 | 4430 | 4430 | 4435 | 4425 | 1604 |
| 405 | 20240219 | 115700 | 11184839640 | 4430 | 4430 | 4435 | 4430 | 3034 |
| 406 | 20240219 | 115600 | 11171396390 | 4435 | 4435 | 4435 | 4425 | 2272 |
| 407 | 20240219 | 115500 | 11161330520 | 4430 | 4430 | 4430 | 4425 | 8390 |
| 408 | 20240219 | 115400 | 11124163135 | 4425 | 4420 | 4425 | 4415 | 5567 |
| 409 | 20240219 | 115300 | 11099552790 | 4420 | 4420 | 4420 | 4415 | 1593 |
| 410 | 20240219 | 115200 | 11092513730 | 4425 | 4420 | 4430 | 4420 | 3531 |
| 411 | 20240219 | 115100 | 11076896820 | 4415 | 4410 | 4420 | 4410 | 3353 |
| 412 | 20240219 | 115000 | 11062077665 | 4420 | 4415 | 4420 | 4410 | 8560 |
| 413 | 20240219 | 114900 | 11024314005 | 4410 | 4410 | 4415 | 4410 | 5875 |
| 414 | 20240219 | 114800 | 10998381515 | 4405 | 4405 | 4410 | 4405 | 6268 |
| 415 | 20240219 | 114700 | 10970742810 | 4410 | 4405 | 4410 | 4405 | 1531 |
| 416 | 20240219 | 114600 | 10963993585 | 4405 | 4405 | 4410 | 4395 | 12318 |
| 417 | 20240219 | 114500 | 10909786805 | 4405 | 4405 | 4410 | 4405 | 4121 |
| 418 | 20240219 | 114400 | 10891631000 | 4405 | 4405 | 4410 | 4400 | 4596 |
| 419 | 20240219 | 114300 | 10871397855 | 4405 | 4400 | 4405 | 4400 | 4435 |
| 420 | 20240219 | 114200 | 10851867010 | 4400 | 4405 | 4405 | 4395 | 2472 |
| 421 | 20240219 | 114100 | 10840989925 | 4405 | 4400 | 4405 | 4395 | 6886 |
| 422 | 20240219 | 114000 | 10810703010 | 4395 | 4395 | 4400 | 4395 | 1299 |
| 423 | 20240219 | 113900 | 10804990110 | 4395 | 4400 | 4405 | 4395 | 7251 |
| 424 | 20240219 | 113800 | 10773115085 | 4400 | 4400 | 4405 | 4400 | 2519 |
| 425 | 20240219 | 113700 | 10762028345 | 4400 | 4400 | 4405 | 4400 | 3592 |
| 426 | 20240219 | 113600 | 10746210720 | 4400 | 4400 | 4405 | 4395 | 1326 |
| 427 | 20240219 | 113500 | 10740377225 | 4395 | 4400 | 4400 | 4395 | 4789 |
| 428 | 20240219 | 113400 | 10719326160 | 4400 | 4395 | 4400 | 4395 | 2353 |
| 429 | 20240219 | 113300 | 10708981490 | 4395 | 4395 | 4400 | 4395 | 7027 |
| 430 | 20240219 | 113200 | 10678097665 | 4395 | 4395 | 4400 | 4390 | 5169 |
| 431 | 20240219 | 113100 | 10655386110 | 4395 | 4390 | 4400 | 4390 | 3226 |
| 432 | 20240219 | 113000 | 10641214300 | 4395 | 4395 | 4400 | 4390 | 6301 |
| 433 | 20240219 | 112900 | 10613529095 | 4395 | 4395 | 4395 | 4390 | 6978 |
| 434 | 20240219 | 112800 | 10582860925 | 4395 | 4400 | 4400 | 4395 | 2344 |
| 435 | 20240219 | 112700 | 10572555215 | 4400 | 4400 | 4400 | 4395 | 7504 |
| 436 | 20240219 | 112600 | 10539553465 | 4395 | 4400 | 4405 | 4390 | 30257 |
| 437 | 20240219 | 112500 | 10406522665 | 4400 | 4405 | 4410 | 4400 | 41135 |
| 438 | 20240219 | 112400 | 10225400810 | 4405 | 4410 | 4410 | 4405 | 9570 |
| 439 | 20240219 | 112300 | 10183223510 | 4410 | 4415 | 4415 | 4405 | 25793 |
| 440 | 20240219 | 112200 | 10069479005 | 4415 | 4415 | 4415 | 4410 | 2642 |
| 441 | 20240219 | 112100 | 10057820265 | 4415 | 4415 | 4415 | 4410 | 1818 |
| 442 | 20240219 | 112000 | 10049797175 | 4410 | 4415 | 4415 | 4410 | 13619 |
| 443 | 20240219 | 111900 | 9989708355 | 4415 | 4415 | 4420 | 4415 | 1321 |
| 444 | 20240219 | 111800 | 9983873825 | 4420 | 4415 | 4420 | 4410 | 4536 |
| 445 | 20240219 | 111700 | 9963853315 | 4415 | 4410 | 4420 | 4410 | 3086 |
| 446 | 20240219 | 111600 | 9950230280 | 4410 | 4420 | 4420 | 4410 | 2781 |
| 447 | 20240219 | 111500 | 9937952230 | 4415 | 4415 | 4420 | 4415 | 2278 |
| 448 | 20240219 | 111400 | 9927894135 | 4415 | 4420 | 4420 | 4415 | 3124 |
| 449 | 20240219 | 111300 | 9914097110 | 4415 | 4420 | 4420 | 4415 | 3757 |
| 450 | 20240219 | 111200 | 9897502710 | 4420 | 4420 | 4425 | 4415 | 3893 |
| 451 | 20240219 | 111100 | 9880305475 | 4420 | 4420 | 4425 | 4415 | 1412 |
| 452 | 20240219 | 111000 | 9874065430 | 4420 | 4415 | 4420 | 4415 | 7876 |
| 453 | 20240219 | 110900 | 9839269430 | 4415 | 4415 | 4420 | 4410 | 12950 |
| 454 | 20240219 | 110800 | 9782109880 | 4420 | 4415 | 4420 | 4415 | 4247 |
| 455 | 20240219 | 110700 | 9763356975 | 4415 | 4420 | 4420 | 4415 | 3678 |
| 456 | 20240219 | 110600 | 9747117620 | 4420 | 4415 | 4420 | 4415 | 3165 |
| 457 | 20240219 | 110500 | 9733141485 | 4415 | 4420 | 4425 | 4415 | 2858 |
| 458 | 20240219 | 110400 | 9720506890 | 4420 | 4420 | 4425 | 4420 | 2312 |
| 459 | 20240219 | 110300 | 9710285160 | 4415 | 4415 | 4425 | 4415 | 3879 |
| 460 | 20240219 | 110200 | 9693141500 | 4415 | 4425 | 4425 | 4415 | 8424 |
| 461 | 20240219 | 110100 | 9655941065 | 4425 | 4415 | 4425 | 4415 | 8447 |
| 462 | 20240219 | 110000 | 9618614775 | 4415 | 4420 | 4420 | 4415 | 15966 |
| 463 | 20240219 | 105900 | 9548112160 | 4425 | 4420 | 4425 | 4420 | 1325 |
| 464 | 20240219 | 105800 | 9542251880 | 4415 | 4415 | 4430 | 4415 | 7416 |
| 465 | 20240219 | 105700 | 9509490865 | 4430 | 4435 | 4435 | 4415 | 46252 |
| 466 | 20240219 | 105600 | 9305010530 | 4435 | 4435 | 4435 | 4430 | 3463 |
| 467 | 20240219 | 105500 | 9289654270 | 4435 | 4445 | 4445 | 4430 | 2907 |
| 468 | 20240219 | 105400 | 9276757325 | 4445 | 4440 | 4445 | 4440 | 549 |
| 469 | 20240219 | 105300 | 9274317310 | 4440 | 4440 | 4445 | 4440 | 1412 |
| 470 | 20240219 | 105200 | 9268045515 | 4450 | 4450 | 4450 | 4440 | 563 |
| 471 | 20240219 | 105100 | 9265542640 | 4450 | 4440 | 4450 | 4440 | 5238 |
| 472 | 20240219 | 105000 | 9242248760 | 4440 | 4445 | 4450 | 4440 | 3130 |
| 473 | 20240219 | 104900 | 9228346320 | 4445 | 4440 | 4445 | 4440 | 719 |
| 474 | 20240219 | 104800 | 9225152150 | 4440 | 4430 | 4440 | 4430 | 10810 |
| 475 | 20240219 | 104700 | 9177212700 | 4430 | 4430 | 4435 | 4430 | 1724 |
| 476 | 20240219 | 104600 | 9169571955 | 4425 | 4425 | 4435 | 4425 | 2275 |
| 477 | 20240219 | 104500 | 9159495660 | 4425 | 4425 | 4430 | 4425 | 3750 |
| 478 | 20240219 | 104400 | 9142897425 | 4430 | 4425 | 4435 | 4420 | 13625 |
| 479 | 20240219 | 104300 | 9082610780 | 4425 | 4425 | 4430 | 4420 | 5043 |
| 480 | 20240219 | 104200 | 9060292310 | 4430 | 4430 | 4435 | 4425 | 1572 |
| 481 | 20240219 | 104100 | 9053330545 | 4425 | 4440 | 4440 | 4425 | 4505 |
| 482 | 20240219 | 104000 | 9033372705 | 4440 | 4435 | 4440 | 4435 | 2446 |
| 483 | 20240219 | 103900 | 9022522225 | 4430 | 4425 | 4430 | 4420 | 8661 |
| 484 | 20240219 | 103800 | 8984200255 | 4420 | 4425 | 4430 | 4420 | 11107 |
| 485 | 20240219 | 103700 | 8935099390 | 4425 | 4425 | 4425 | 4420 | 5141 |
| 486 | 20240219 | 103600 | 8912355465 | 4425 | 4430 | 4430 | 4425 | 9452 |
| 487 | 20240219 | 103500 | 8870527390 | 4425 | 4425 | 4430 | 4420 | 5785 |
| 488 | 20240219 | 103400 | 8844921970 | 4425 | 4435 | 4435 | 4420 | 78928 |
| 489 | 20240219 | 103300 | 8495546665 | 4435 | 4440 | 4440 | 4435 | 8523 |
| 490 | 20240219 | 103200 | 8457740220 | 4440 | 4440 | 4440 | 4435 | 5336 |
| 491 | 20240219 | 103100 | 8434048555 | 4435 | 4440 | 4440 | 4435 | 12258 |
| 492 | 20240219 | 103000 | 8379682455 | 4440 | 4440 | 4440 | 4435 | 4669 |
| 493 | 20240219 | 102900 | 8358957225 | 4440 | 4440 | 4445 | 4435 | 9441 |
| 494 | 20240219 | 102800 | 8317041120 | 4435 | 4440 | 4445 | 4435 | 2478 |
| 495 | 20240219 | 102700 | 8306041225 | 4445 | 4440 | 4445 | 4435 | 8767 |
| 496 | 20240219 | 102600 | 8267112370 | 4440 | 4445 | 4450 | 4440 | 4359 |
| 497 | 20240219 | 102500 | 8247733850 | 4450 | 4440 | 4455 | 4435 | 11052 |
| 498 | 20240219 | 102400 | 8198619865 | 4435 | 4435 | 4440 | 4430 | 20602 |
| 499 | 20240219 | 102300 | 8107238025 | 4435 | 4440 | 4440 | 4435 | 9648 |
| 500 | 20240219 | 102200 | 8064419840 | 4445 | 4445 | 4445 | 4440 | 7835 |
| 501 | 20240219 | 102100 | 8029623285 | 4445 | 4445 | 4450 | 4440 | 9145 |
| 502 | 20240219 | 102000 | 7989006370 | 4445 | 4450 | 4450 | 4440 | 2494 |
| 503 | 20240219 | 101900 | 7977920385 | 4450 | 4445 | 4450 | 4445 | 2554 |
| 504 | 20240219 | 101800 | 7966562950 | 4445 | 4445 | 4455 | 4440 | 7739 |
| 505 | 20240219 | 101700 | 7932173680 | 4455 | 4465 | 4465 | 4445 | 22649 |
| 506 | 20240219 | 101600 | 7831255075 | 4465 | 4465 | 4465 | 4460 | 3419 |
| 507 | 20240219 | 101500 | 7815994465 | 4465 | 4465 | 4465 | 4460 | 7852 |
| 508 | 20240219 | 101400 | 7780963760 | 4465 | 4465 | 4470 | 4460 | 2889 |
| 509 | 20240219 | 101300 | 7768064705 | 4465 | 4475 | 4475 | 4460 | 3267 |
| 510 | 20240219 | 101200 | 7753477540 | 4475 | 4470 | 4475 | 4460 | 7429 |
| 511 | 20240219 | 101100 | 7720315480 | 4470 | 4470 | 4470 | 4465 | 15443 |
| 512 | 20240219 | 101000 | 7651350275 | 4470 | 4470 | 4470 | 4465 | 5842 |
| 513 | 20240219 | 100900 | 7625263110 | 4470 | 4470 | 4470 | 4465 | 1496 |
| 514 | 20240219 | 100800 | 7618577795 | 4470 | 4475 | 4475 | 4460 | 9847 |
| 515 | 20240219 | 100700 | 7574582740 | 4475 | 4475 | 4480 | 4470 | 12260 |
| 516 | 20240219 | 100600 | 7519743665 | 4475 | 4475 | 4475 | 4470 | 1587 |
| 517 | 20240219 | 100500 | 7512646305 | 4475 | 4475 | 4475 | 4470 | 2873 |
| 518 | 20240219 | 100400 | 7499801715 | 4475 | 4475 | 4480 | 4465 | 8171 |
| 519 | 20240219 | 100300 | 7463255975 | 4475 | 4470 | 4475 | 4465 | 18417 |
| 520 | 20240219 | 100200 | 7380891120 | 4475 | 4465 | 4475 | 4460 | 15086 |
| 521 | 20240219 | 100100 | 7313522940 | 4460 | 4465 | 4465 | 4455 | 6249 |
| 522 | 20240219 | 100000 | 7285652450 | 4460 | 4455 | 4465 | 4455 | 8377 |
| 523 | 20240219 | 095900 | 7248294520 | 4460 | 4455 | 4460 | 4455 | 5290 |
| 524 | 20240219 | 095800 | 7224717790 | 4450 | 4455 | 4455 | 4445 | 2843 |
| 525 | 20240219 | 095700 | 7212063880 | 4455 | 4445 | 4455 | 4440 | 18834 |
| 526 | 20240219 | 095600 | 7128358370 | 4450 | 4445 | 4450 | 4440 | 5444 |
| 527 | 20240219 | 095500 | 7104165620 | 4440 | 4450 | 4455 | 4440 | 9777 |
| 528 | 20240219 | 095400 | 7060696215 | 4455 | 4450 | 4455 | 4445 | 3319 |
| 529 | 20240219 | 095300 | 7045924835 | 4450 | 4450 | 4460 | 4445 | 20101 |
| 530 | 20240219 | 095200 | 6956506405 | 4460 | 4460 | 4465 | 4455 | 19846 |
| 531 | 20240219 | 095100 | 6868041920 | 4465 | 4465 | 4465 | 4460 | 4178 |
| 532 | 20240219 | 095000 | 6849399525 | 4460 | 4460 | 4465 | 4455 | 9051 |
| 533 | 20240219 | 094900 | 6809035850 | 4460 | 4460 | 4465 | 4455 | 4493 |
| 534 | 20240219 | 094800 | 6788997790 | 4460 | 4460 | 4465 | 4455 | 10722 |
| 535 | 20240219 | 094700 | 6741162760 | 4460 | 4455 | 4465 | 4455 | 1870 |
| 536 | 20240219 | 094600 | 6732821620 | 4460 | 4465 | 4465 | 4455 | 7129 |
| 537 | 20240219 | 094500 | 6701038135 | 4465 | 4470 | 4475 | 4465 | 13085 |
| 538 | 20240219 | 094400 | 6642566240 | 4465 | 4465 | 4470 | 4455 | 13834 |
| 539 | 20240219 | 094300 | 6580885475 | 4465 | 4465 | 4470 | 4460 | 5134 |
| 540 | 20240219 | 094200 | 6557975960 | 4475 | 4475 | 4485 | 4465 | 19343 |
| 541 | 20240219 | 094100 | 6471373275 | 4480 | 4460 | 4485 | 4460 | 86147 |
| 542 | 20240219 | 094000 | 6086884345 | 4455 | 4470 | 4475 | 4455 | 23620 |
| 543 | 20240219 | 093900 | 5981414745 | 4470 | 4475 | 4475 | 4465 | 6853 |
| 544 | 20240219 | 093800 | 5950754305 | 4475 | 4460 | 4475 | 4445 | 27966 |
| 545 | 20240219 | 093700 | 5826147395 | 4460 | 4460 | 4460 | 4450 | 18430 |
| 546 | 20240219 | 093600 | 5744036825 | 4460 | 4475 | 4475 | 4455 | 18204 |
| 547 | 20240219 | 093500 | 5662802370 | 4470 | 4475 | 4485 | 4465 | 20162 |
| 548 | 20240219 | 093400 | 5572602775 | 4480 | 4485 | 4490 | 4470 | 24805 |
| 549 | 20240219 | 093300 | 5461502055 | 4480 | 4470 | 4485 | 4470 | 25512 |
| 550 | 20240219 | 093200 | 5347251460 | 4475 | 4465 | 4475 | 4465 | 12983 |
| 551 | 20240219 | 093100 | 5289235050 | 4465 | 4465 | 4470 | 4460 | 15720 |
| 552 | 20240219 | 093000 | 5219039380 | 4465 | 4455 | 4465 | 4450 | 11937 |
| 553 | 20240219 | 092900 | 5165853570 | 4460 | 4465 | 4465 | 4460 | 6213 |
| 554 | 20240219 | 092800 | 5138133500 | 4465 | 4460 | 4465 | 4455 | 6874 |
| 555 | 20240219 | 092700 | 5107472525 | 4455 | 4450 | 4465 | 4445 | 12721 |
| 556 | 20240219 | 092600 | 5050774910 | 4450 | 4430 | 4450 | 4420 | 104023 |
| 557 | 20240219 | 092500 | 4590219715 | 4430 | 4430 | 4435 | 4420 | 12487 |
| 558 | 20240219 | 092400 | 4534896065 | 4430 | 4435 | 4440 | 4410 | 114373 |
| 559 | 20240219 | 092300 | 4029655730 | 4430 | 4450 | 4450 | 4425 | 41122 |
| 560 | 20240219 | 092200 | 3847289505 | 4450 | 4455 | 4455 | 4445 | 7308 |
| 561 | 20240219 | 092100 | 3814763505 | 4455 | 4465 | 4465 | 4450 | 10508 |
| 562 | 20240219 | 092000 | 3767940500 | 4460 | 4460 | 4460 | 4455 | 5151 |
| 563 | 20240219 | 091900 | 3744986230 | 4460 | 4455 | 4460 | 4445 | 15336 |
| 564 | 20240219 | 091800 | 3676708550 | 4460 | 4460 | 4465 | 4450 | 17984 |
| 565 | 20240219 | 091700 | 3596544105 | 4460 | 4475 | 4475 | 4455 | 26113 |
| 566 | 20240219 | 091600 | 3480028145 | 4475 | 4475 | 4485 | 4465 | 16864 |
| 567 | 20240219 | 091500 | 3404587480 | 4480 | 4485 | 4495 | 4465 | 23647 |
| 568 | 20240219 | 091400 | 3298765375 | 4495 | 4495 | 4500 | 4485 | 78499 |
| 569 | 20240219 | 091300 | 2945843365 | 4495 | 4470 | 4495 | 4470 | 80550 |
| 570 | 20240219 | 091200 | 2584498625 | 4470 | 4470 | 4475 | 4465 | 8775 |
| 571 | 20240219 | 091100 | 2545296000 | 4470 | 4465 | 4475 | 4465 | 22108 |
| 572 | 20240219 | 091000 | 2446508740 | 4465 | 4470 | 4475 | 4465 | 17569 |
| 573 | 20240219 | 090900 | 2367973690 | 4460 | 4465 | 4470 | 4455 | 20816 |
| 574 | 20240219 | 090800 | 2275088295 | 4460 | 4455 | 4465 | 4455 | 13488 |
| 575 | 20240219 | 090700 | 2214940455 | 4460 | 4440 | 4460 | 4425 | 13694 |
| 576 | 20240219 | 090600 | 2153995275 | 4425 | 4410 | 4455 | 4410 | 19576 |
| 577 | 20240219 | 090500 | 2067316855 | 4415 | 4435 | 4460 | 4410 | 52215 |
| 578 | 20240219 | 090400 | 1836430165 | 4435 | 4435 | 4460 | 4425 | 18734 |
| 579 | 20240219 | 090300 | 1753224635 | 4440 | 4435 | 4445 | 4420 | 62845 |
| 580 | 20240219 | 090200 | 1474978380 | 4430 | 4460 | 4460 | 4430 | 46889 |
| 581 | 20240219 | 090100 | 1266881560 | 4450 | 4460 | 4495 | 4440 | 90006 |
| 582 | 20240219 | 090000 | 864665270 | 4480 | 4460 | 4480 | 4435 | 150816 |