30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 191100 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 22177 |
| 3 | 20240215 | 191000 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 4 | 20240215 | 190900 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 5 | 20240215 | 190800 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 6 | 20240215 | 190700 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 7 | 20240215 | 190600 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 8 | 20240215 | 190500 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 9 | 20240215 | 190400 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 10 | 20240215 | 190300 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 11 | 20240215 | 190200 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 12 | 20240215 | 190100 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 13 | 20240215 | 190000 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 14 | 20240215 | 185900 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 15 | 20240215 | 185800 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 16 | 20240215 | 185700 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 17 | 20240215 | 185600 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 18 | 20240215 | 185500 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 19 | 20240215 | 185400 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 20 | 20240215 | 185300 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 21 | 20240215 | 185200 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 22 | 20240215 | 185100 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 23 | 20240215 | 185000 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 24 | 20240215 | 184900 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 25 | 20240215 | 184800 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 26 | 20240215 | 184700 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 27 | 20240215 | 184600 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 28 | 20240215 | 184500 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 29 | 20240215 | 184400 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 30 | 20240215 | 184300 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 31 | 20240215 | 184200 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 32 | 20240215 | 184100 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 22177 |
| 33 | 20240215 | 184000 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 34 | 20240215 | 183900 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 35 | 20240215 | 183800 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 36 | 20240215 | 183700 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 37 | 20240215 | 183600 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 38 | 20240215 | 183500 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 39 | 20240215 | 183400 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 40 | 20240215 | 183300 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 41 | 20240215 | 183200 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 42 | 20240215 | 183100 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 43 | 20240215 | 183000 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 44 | 20240215 | 182900 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 45 | 20240215 | 182800 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 46 | 20240215 | 182700 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 47 | 20240215 | 182600 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 48 | 20240215 | 182500 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 49 | 20240215 | 182400 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 50 | 20240215 | 182300 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 51 | 20240215 | 182200 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 52 | 20240215 | 182100 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 53 | 20240215 | 182000 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 54 | 20240215 | 181900 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 55 | 20240215 | 181800 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 56 | 20240215 | 181700 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 57 | 20240215 | 181600 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 58 | 20240215 | 181500 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 59 | 20240215 | 181400 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 60 | 20240215 | 181300 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 61 | 20240215 | 181200 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 62 | 20240215 | 181100 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 22177 |
| 63 | 20240215 | 181000 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 64 | 20240215 | 180900 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 65 | 20240215 | 180800 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 66 | 20240215 | 180700 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 67 | 20240215 | 180600 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 68 | 20240215 | 180500 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 69 | 20240215 | 180400 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 70 | 20240215 | 180300 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 71 | 20240215 | 180200 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 72 | 20240215 | 180100 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 73 | 20240215 | 180000 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 74 | 20240215 | 175900 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 75 | 20240215 | 175800 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 76 | 20240215 | 175700 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 77 | 20240215 | 175600 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 78 | 20240215 | 175500 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 79 | 20240215 | 175400 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 80 | 20240215 | 175300 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 81 | 20240215 | 175200 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 82 | 20240215 | 175100 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 83 | 20240215 | 175000 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 84 | 20240215 | 174900 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 85 | 20240215 | 174800 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 86 | 20240215 | 174700 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 87 | 20240215 | 174600 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 88 | 20240215 | 174500 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 89 | 20240215 | 174400 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 90 | 20240215 | 174300 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 91 | 20240215 | 174200 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 92 | 20240215 | 174100 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 22177 |
| 93 | 20240215 | 174000 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 94 | 20240215 | 173900 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 95 | 20240215 | 173800 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 96 | 20240215 | 173700 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 97 | 20240215 | 173600 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 98 | 20240215 | 173500 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 99 | 20240215 | 173400 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 100 | 20240215 | 173300 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 101 | 20240215 | 173200 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 102 | 20240215 | 173100 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 103 | 20240215 | 173000 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 104 | 20240215 | 172900 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 105 | 20240215 | 172800 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 106 | 20240215 | 172700 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 107 | 20240215 | 172600 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 108 | 20240215 | 172500 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 109 | 20240215 | 172400 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 110 | 20240215 | 172300 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 111 | 20240215 | 172200 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 112 | 20240215 | 172100 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 113 | 20240215 | 172000 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 114 | 20240215 | 171900 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 115 | 20240215 | 171800 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 116 | 20240215 | 171700 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 117 | 20240215 | 171600 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 118 | 20240215 | 171500 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 119 | 20240215 | 171400 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 120 | 20240215 | 171300 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 121 | 20240215 | 171200 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 122 | 20240215 | 171100 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 22177 |
| 123 | 20240215 | 171000 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 124 | 20240215 | 170900 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 125 | 20240215 | 170800 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 126 | 20240215 | 170700 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 127 | 20240215 | 170600 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 128 | 20240215 | 170500 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 129 | 20240215 | 170400 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 130 | 20240215 | 170300 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 131 | 20240215 | 170200 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 132 | 20240215 | 170100 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 133 | 20240215 | 170000 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 134 | 20240215 | 165900 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 135 | 20240215 | 165800 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 136 | 20240215 | 165700 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 137 | 20240215 | 165600 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 138 | 20240215 | 165500 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 139 | 20240215 | 165400 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 140 | 20240215 | 165300 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 141 | 20240215 | 165200 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 142 | 20240215 | 165100 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 143 | 20240215 | 165000 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 144 | 20240215 | 164900 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 145 | 20240215 | 164800 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 146 | 20240215 | 164700 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 147 | 20240215 | 164600 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 148 | 20240215 | 164500 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 149 | 20240215 | 164400 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 150 | 20240215 | 164300 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 151 | 20240215 | 164200 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 152 | 20240215 | 164100 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 22177 |
| 153 | 20240215 | 164000 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 154 | 20240215 | 163900 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 155 | 20240215 | 163800 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 156 | 20240215 | 163700 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 157 | 20240215 | 163600 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 158 | 20240215 | 163500 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 159 | 20240215 | 163400 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 160 | 20240215 | 163300 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 161 | 20240215 | 163200 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 162 | 20240215 | 163100 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 163 | 20240215 | 163000 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 164 | 20240215 | 162900 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 165 | 20240215 | 162800 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 166 | 20240215 | 162700 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 167 | 20240215 | 162600 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 168 | 20240215 | 162500 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 169 | 20240215 | 162400 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 170 | 20240215 | 162300 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 171 | 20240215 | 162200 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 172 | 20240215 | 162100 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 173 | 20240215 | 162000 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 174 | 20240215 | 161900 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 175 | 20240215 | 161800 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 176 | 20240215 | 161700 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 177 | 20240215 | 161600 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 178 | 20240215 | 161500 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 179 | 20240215 | 161400 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 180 | 20240215 | 161300 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 181 | 20240215 | 161200 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 182 | 20240215 | 161100 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 22177 |
| 183 | 20240215 | 161000 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 184 | 20240215 | 160900 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 185 | 20240215 | 160800 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 186 | 20240215 | 160700 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 187 | 20240215 | 160600 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 188 | 20240215 | 160500 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 189 | 20240215 | 160400 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 190 | 20240215 | 160300 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 191 | 20240215 | 160200 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 192 | 20240215 | 160100 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 193 | 20240215 | 160000 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 194 | 20240215 | 155900 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 195 | 20240215 | 155800 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 196 | 20240215 | 155700 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 197 | 20240215 | 155600 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 198 | 20240215 | 155500 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 199 | 20240215 | 155400 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 200 | 20240215 | 155300 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 201 | 20240215 | 155200 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 202 | 20240215 | 155100 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 203 | 20240215 | 155000 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 204 | 20240215 | 154900 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 205 | 20240215 | 154800 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 206 | 20240215 | 154700 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 207 | 20240215 | 154600 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 208 | 20240215 | 154500 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 209 | 20240215 | 154400 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 210 | 20240215 | 154300 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 211 | 20240215 | 154200 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 212 | 20240215 | 154100 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 22177 |
| 213 | 20240215 | 154000 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 214 | 20240215 | 153900 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 215 | 20240215 | 153800 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 216 | 20240215 | 153700 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 217 | 20240215 | 153600 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 218 | 20240215 | 153500 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 219 | 20240215 | 153400 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 220 | 20240215 | 153300 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 221 | 20240215 | 153200 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 222 | 20240215 | 153100 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 223 | 20240215 | 153000 | 6261991920 | 4480 | 4480 | 4480 | 4480 | 22177 |
| 224 | 20240215 | 152900 | 6162638960 | 4470 | 4470 | 4470 | 4470 | 0 |
| 225 | 20240215 | 152800 | 6162638960 | 4470 | 4470 | 4470 | 4470 | 0 |
| 226 | 20240215 | 152700 | 6162638960 | 4470 | 4470 | 4470 | 4470 | 0 |
| 227 | 20240215 | 152600 | 6162638960 | 4470 | 4470 | 4470 | 4470 | 0 |
| 228 | 20240215 | 152500 | 6162638960 | 4470 | 4470 | 4470 | 4470 | 0 |
| 229 | 20240215 | 152400 | 6162638960 | 4470 | 4470 | 4470 | 4470 | 0 |
| 230 | 20240215 | 152300 | 6162638960 | 4470 | 4470 | 4470 | 4470 | 0 |
| 231 | 20240215 | 152200 | 6162638960 | 4470 | 4470 | 4470 | 4470 | 0 |
| 232 | 20240215 | 152100 | 6162638960 | 4470 | 4470 | 4470 | 4470 | 0 |
| 233 | 20240215 | 152000 | 6162638960 | 4470 | 4470 | 4470 | 4470 | 0 |
| 234 | 20240215 | 151900 | 6162638960 | 4470 | 4470 | 4475 | 4455 | 4678 |
| 235 | 20240215 | 151800 | 6141763670 | 4460 | 4475 | 4475 | 4460 | 3561 |
| 236 | 20240215 | 151700 | 6125848125 | 4470 | 4470 | 4475 | 4470 | 892 |
| 237 | 20240215 | 151600 | 6121858975 | 4470 | 4475 | 4475 | 4470 | 2403 |
| 238 | 20240215 | 151500 | 6111111045 | 4475 | 4470 | 4480 | 4470 | 1949 |
| 239 | 20240215 | 151400 | 6102389565 | 4475 | 4475 | 4475 | 4470 | 4447 |
| 240 | 20240215 | 151300 | 6082489460 | 4470 | 4465 | 4470 | 4465 | 2392 |
| 241 | 20240215 | 151200 | 6071802420 | 4465 | 4465 | 4465 | 4460 | 1145 |
| 242 | 20240215 | 151100 | 6066694335 | 4465 | 4465 | 4465 | 4460 | 81 |
| 243 | 20240215 | 151000 | 6066333025 | 4460 | 4455 | 4470 | 4455 | 4699 |
| 244 | 20240215 | 150900 | 6045358675 | 4450 | 4450 | 4455 | 4445 | 7705 |
| 245 | 20240215 | 150800 | 6011087410 | 4455 | 4455 | 4455 | 4455 | 1721 |
| 246 | 20240215 | 150700 | 6003420355 | 4460 | 4460 | 4460 | 4455 | 564 |
| 247 | 20240215 | 150600 | 6000904995 | 4455 | 4460 | 4460 | 4455 | 2215 |
| 248 | 20240215 | 150500 | 5991036670 | 4460 | 4455 | 4470 | 4455 | 239 |
| 249 | 20240215 | 150400 | 5989971160 | 4455 | 4460 | 4460 | 4450 | 3195 |
| 250 | 20240215 | 150300 | 5975750125 | 4460 | 4460 | 4460 | 4455 | 1139 |
| 251 | 20240215 | 150200 | 5970673285 | 4460 | 4470 | 4470 | 4460 | 10592 |
| 252 | 20240215 | 150100 | 5923383715 | 4470 | 4470 | 4470 | 4470 | 998 |
| 253 | 20240215 | 150000 | 5918922655 | 4465 | 4475 | 4475 | 4465 | 1871 |
| 254 | 20240215 | 145900 | 5910567620 | 4470 | 4470 | 4475 | 4470 | 1654 |
| 255 | 20240215 | 145800 | 5903171740 | 4470 | 4465 | 4470 | 4465 | 1105 |
| 256 | 20240215 | 145700 | 5898234880 | 4470 | 4470 | 4470 | 4465 | 2810 |
| 257 | 20240215 | 145600 | 5885676680 | 4470 | 4470 | 4480 | 4465 | 1971 |
| 258 | 20240215 | 145500 | 5876866345 | 4480 | 4475 | 4495 | 4470 | 2453 |
| 259 | 20240215 | 145400 | 5865874825 | 4465 | 4450 | 4465 | 4450 | 8769 |
| 260 | 20240215 | 145300 | 5826778250 | 4450 | 4460 | 4460 | 4450 | 4488 |
| 261 | 20240215 | 145200 | 5806784440 | 4455 | 4460 | 4460 | 4455 | 2478 |
| 262 | 20240215 | 145100 | 5795732675 | 4460 | 4460 | 4460 | 4460 | 12 |
| 263 | 20240215 | 145000 | 5795679155 | 4455 | 4455 | 4465 | 4455 | 1464 |
| 264 | 20240215 | 144900 | 5789150075 | 4455 | 4475 | 4475 | 4450 | 1263 |
| 265 | 20240215 | 144800 | 5783514055 | 4475 | 4455 | 4475 | 4440 | 13521 |
| 266 | 20240215 | 144700 | 5723368390 | 4455 | 4460 | 4465 | 4455 | 828 |
| 267 | 20240215 | 144600 | 5719677005 | 4460 | 4455 | 4460 | 4455 | 1165 |
| 268 | 20240215 | 144500 | 5714481120 | 4455 | 4455 | 4455 | 4450 | 6135 |
| 269 | 20240215 | 144400 | 5687155205 | 4450 | 4450 | 4450 | 4450 | 101 |
| 270 | 20240215 | 144300 | 5686705755 | 4450 | 4450 | 4455 | 4445 | 1699 |
| 271 | 20240215 | 144200 | 5679152620 | 4445 | 4450 | 4455 | 4440 | 10438 |
| 272 | 20240215 | 144100 | 5632733045 | 4450 | 4465 | 4465 | 4450 | 17668 |
| 273 | 20240215 | 144000 | 5553974340 | 4465 | 4475 | 4475 | 4465 | 6389 |
| 274 | 20240215 | 143900 | 5525429825 | 4475 | 4465 | 4475 | 4465 | 2394 |
| 275 | 20240215 | 143800 | 5514732275 | 4465 | 4465 | 4475 | 4460 | 2878 |
| 276 | 20240215 | 143700 | 5501875000 | 4465 | 4465 | 4465 | 4460 | 1456 |
| 277 | 20240215 | 143600 | 5495374010 | 4465 | 4470 | 4470 | 4465 | 586 |
| 278 | 20240215 | 143500 | 5492754885 | 4470 | 4465 | 4470 | 4465 | 2315 |
| 279 | 20240215 | 143400 | 5482414300 | 4465 | 4460 | 4475 | 4460 | 1894 |
| 280 | 20240215 | 143300 | 5473952680 | 4460 | 4485 | 4485 | 4460 | 27633 |
| 281 | 20240215 | 143200 | 5350424255 | 4490 | 4495 | 4495 | 4490 | 749 |
| 282 | 20240215 | 143100 | 5347060510 | 4495 | 4500 | 4500 | 4495 | 301 |
| 283 | 20240215 | 143000 | 5345707510 | 4500 | 4500 | 4500 | 4500 | 146 |
| 284 | 20240215 | 142900 | 5345050510 | 4505 | 4490 | 4505 | 4490 | 7782 |
| 285 | 20240215 | 142800 | 5310107395 | 4485 | 4490 | 4490 | 4485 | 291 |
| 286 | 20240215 | 142700 | 5308802205 | 4485 | 4485 | 4490 | 4485 | 2518 |
| 287 | 20240215 | 142600 | 5297508925 | 4485 | 4490 | 4490 | 4485 | 2824 |
| 288 | 20240215 | 142500 | 5284843280 | 4490 | 4485 | 4490 | 4485 | 4116 |
| 289 | 20240215 | 142400 | 5266382790 | 4485 | 4485 | 4485 | 4485 | 0 |
| 290 | 20240215 | 142300 | 5266382790 | 4485 | 4490 | 4490 | 4485 | 903 |
| 291 | 20240215 | 142200 | 5262332825 | 4490 | 4490 | 4490 | 4485 | 1853 |
| 292 | 20240215 | 142100 | 5254015960 | 4490 | 4495 | 4500 | 4490 | 2374 |
| 293 | 20240215 | 142000 | 5243343805 | 4505 | 4495 | 4505 | 4495 | 222 |
| 294 | 20240215 | 141900 | 5242345855 | 4490 | 4495 | 4495 | 4490 | 575 |
| 295 | 20240215 | 141800 | 5239764100 | 4490 | 4495 | 4495 | 4490 | 682 |
| 296 | 20240215 | 141700 | 5236700825 | 4495 | 4500 | 4500 | 4495 | 766 |
| 297 | 20240215 | 141600 | 5233255360 | 4500 | 4495 | 4500 | 4490 | 570 |
| 298 | 20240215 | 141500 | 5230693010 | 4490 | 4485 | 4490 | 4485 | 1545 |
| 299 | 20240215 | 141400 | 5223758165 | 4485 | 4495 | 4495 | 4485 | 3358 |
| 300 | 20240215 | 141300 | 5208688990 | 4495 | 4500 | 4500 | 4495 | 5579 |
| 301 | 20240215 | 141200 | 5183595595 | 4500 | 4505 | 4505 | 4500 | 2347 |
| 302 | 20240215 | 141100 | 5173024115 | 4505 | 4505 | 4505 | 4505 | 1506 |
| 303 | 20240215 | 141000 | 5166239585 | 4505 | 4505 | 4505 | 4505 | 106 |
| 304 | 20240215 | 140900 | 5165762055 | 4500 | 4505 | 4505 | 4500 | 4157 |
| 305 | 20240215 | 140800 | 5147035330 | 4505 | 4505 | 4505 | 4505 | 1089 |
| 306 | 20240215 | 140700 | 5142129385 | 4505 | 4505 | 4505 | 4505 | 1 |
| 307 | 20240215 | 140600 | 5142124880 | 4510 | 4510 | 4510 | 4510 | 62 |
| 308 | 20240215 | 140500 | 5141845260 | 4505 | 4510 | 4510 | 4505 | 121 |
| 309 | 20240215 | 140400 | 5141299855 | 4510 | 4510 | 4510 | 4510 | 1940 |
| 310 | 20240215 | 140300 | 5132550455 | 4510 | 4505 | 4510 | 4505 | 1212 |
| 311 | 20240215 | 140200 | 5127084860 | 4505 | 4510 | 4510 | 4505 | 181 |
| 312 | 20240215 | 140100 | 5126269055 | 4505 | 4500 | 4505 | 4500 | 518 |
| 313 | 20240215 | 140000 | 5123935555 | 4505 | 4505 | 4505 | 4505 | 62 |
| 314 | 20240215 | 135900 | 5123656245 | 4505 | 4500 | 4505 | 4500 | 150 |
| 315 | 20240215 | 135800 | 5122980795 | 4500 | 4505 | 4505 | 4500 | 4430 |
| 316 | 20240215 | 135700 | 5103043855 | 4510 | 4510 | 4510 | 4500 | 3843 |
| 317 | 20240215 | 135600 | 5085734250 | 4510 | 4510 | 4510 | 4510 | 578 |
| 318 | 20240215 | 135500 | 5083127470 | 4510 | 4515 | 4515 | 4510 | 401 |
| 319 | 20240215 | 135400 | 5081318645 | 4515 | 4515 | 4515 | 4510 | 360 |
| 320 | 20240215 | 135300 | 5079694540 | 4510 | 4515 | 4515 | 4510 | 2031 |
| 321 | 20240215 | 135200 | 5070534725 | 4515 | 4515 | 4520 | 4515 | 790 |
| 322 | 20240215 | 135100 | 5066967675 | 4515 | 4510 | 4515 | 4510 | 1843 |
| 323 | 20240215 | 135000 | 5058648190 | 4515 | 4505 | 4515 | 4495 | 18589 |
| 324 | 20240215 | 134900 | 4974952515 | 4510 | 4515 | 4515 | 4510 | 1413 |
| 325 | 20240215 | 134800 | 4968579365 | 4520 | 4515 | 4520 | 4515 | 1595 |
| 326 | 20240215 | 134700 | 4961377930 | 4520 | 4525 | 4525 | 4520 | 1144 |
| 327 | 20240215 | 134600 | 4956206710 | 4525 | 4525 | 4530 | 4525 | 1874 |
| 328 | 20240215 | 134500 | 4947725265 | 4525 | 4520 | 4525 | 4520 | 2934 |
| 329 | 20240215 | 134400 | 4934452055 | 4515 | 4515 | 4520 | 4515 | 703 |
| 330 | 20240215 | 134300 | 4931277750 | 4520 | 4515 | 4520 | 4515 | 16 |
| 331 | 20240215 | 134200 | 4931205460 | 4515 | 4520 | 4520 | 4510 | 510 |
| 332 | 20240215 | 134100 | 4928904410 | 4510 | 4515 | 4520 | 4510 | 1206 |
| 333 | 20240215 | 134000 | 4923459400 | 4515 | 4515 | 4520 | 4515 | 4362 |
| 334 | 20240215 | 133900 | 4903764745 | 4515 | 4520 | 4520 | 4515 | 2100 |
| 335 | 20240215 | 133800 | 4894276685 | 4525 | 4525 | 4525 | 4525 | 262 |
| 336 | 20240215 | 133700 | 4893091135 | 4525 | 4520 | 4525 | 4520 | 1013 |
| 337 | 20240215 | 133600 | 4888510570 | 4520 | 4525 | 4530 | 4520 | 569 |
| 338 | 20240215 | 133500 | 4885937325 | 4525 | 4530 | 4530 | 4525 | 28 |
| 339 | 20240215 | 133400 | 4885810535 | 4525 | 4525 | 4525 | 4525 | 1443 |
| 340 | 20240215 | 133300 | 4879280960 | 4530 | 4525 | 4530 | 4525 | 477 |
| 341 | 20240215 | 133200 | 4877121710 | 4530 | 4530 | 4530 | 4530 | 21 |
| 342 | 20240215 | 133100 | 4877026580 | 4530 | 4530 | 4530 | 4525 | 1619 |
| 343 | 20240215 | 133000 | 4869692665 | 4525 | 4530 | 4535 | 4525 | 1105 |
| 344 | 20240215 | 132900 | 4864689860 | 4530 | 4530 | 4540 | 4530 | 4420 |
| 345 | 20240215 | 132800 | 4844648600 | 4540 | 4525 | 4540 | 4525 | 10549 |
| 346 | 20240215 | 132700 | 4796843420 | 4525 | 4515 | 4530 | 4515 | 3085 |
| 347 | 20240215 | 132600 | 4782887080 | 4520 | 4520 | 4525 | 4520 | 365 |
| 348 | 20240215 | 132500 | 4781237270 | 4525 | 4525 | 4525 | 4510 | 570 |
| 349 | 20240215 | 132400 | 4778666240 | 4520 | 4510 | 4520 | 4510 | 1348 |
| 350 | 20240215 | 132300 | 4772582630 | 4505 | 4515 | 4515 | 4505 | 1911 |
| 351 | 20240215 | 132200 | 4763966915 | 4515 | 4520 | 4525 | 4515 | 5262 |
| 352 | 20240215 | 132100 | 4740159905 | 4520 | 4520 | 4520 | 4515 | 1418 |
| 353 | 20240215 | 132000 | 4733750550 | 4520 | 4515 | 4520 | 4515 | 7781 |
| 354 | 20240215 | 131900 | 4698612455 | 4515 | 4505 | 4515 | 4505 | 32 |
| 355 | 20240215 | 131800 | 4698468245 | 4505 | 4515 | 4515 | 4505 | 1082 |
| 356 | 20240215 | 131700 | 4693592205 | 4515 | 4510 | 4515 | 4510 | 138 |
| 357 | 20240215 | 131600 | 4692969140 | 4510 | 4500 | 4515 | 4500 | 5703 |
| 358 | 20240215 | 131500 | 4667298650 | 4495 | 4510 | 4510 | 4495 | 3127 |
| 359 | 20240215 | 131400 | 4653232015 | 4515 | 4500 | 4515 | 4495 | 10827 |
| 360 | 20240215 | 131300 | 4604523010 | 4500 | 4505 | 4510 | 4500 | 1127 |
| 361 | 20240215 | 131200 | 4599449790 | 4505 | 4510 | 4510 | 4505 | 1313 |
| 362 | 20240215 | 131100 | 4593534480 | 4510 | 4510 | 4515 | 4510 | 584 |
| 363 | 20240215 | 131000 | 4590900345 | 4510 | 4510 | 4515 | 4500 | 6719 |
| 364 | 20240215 | 130900 | 4560645300 | 4510 | 4515 | 4515 | 4510 | 380 |
| 365 | 20240215 | 130800 | 4558931195 | 4515 | 4510 | 4515 | 4505 | 3679 |
| 366 | 20240215 | 130700 | 4542351725 | 4515 | 4515 | 4515 | 4515 | 257 |
| 367 | 20240215 | 130600 | 4541191370 | 4520 | 4520 | 4520 | 4520 | 524 |
| 368 | 20240215 | 130500 | 4538822890 | 4520 | 4525 | 4525 | 4520 | 128 |
| 369 | 20240215 | 130400 | 4538244055 | 4520 | 4525 | 4525 | 4520 | 126 |
| 370 | 20240215 | 130300 | 4537674515 | 4525 | 4525 | 4525 | 4525 | 2096 |
| 371 | 20240215 | 130200 | 4528190115 | 4525 | 4525 | 4525 | 4520 | 209 |
| 372 | 20240215 | 130100 | 4527244440 | 4520 | 4530 | 4530 | 4520 | 836 |
| 373 | 20240215 | 130000 | 4523459175 | 4530 | 4520 | 4530 | 4505 | 7590 |
| 374 | 20240215 | 125900 | 4489138850 | 4510 | 4515 | 4520 | 4495 | 9038 |
| 375 | 20240215 | 125800 | 4448438060 | 4515 | 4515 | 4515 | 4515 | 46 |
| 376 | 20240215 | 125700 | 4448230370 | 4505 | 4505 | 4515 | 4505 | 881 |
| 377 | 20240215 | 125600 | 4444259755 | 4505 | 4520 | 4520 | 4505 | 617 |
| 378 | 20240215 | 125500 | 4441480140 | 4515 | 4515 | 4520 | 4505 | 988 |
| 379 | 20240215 | 125400 | 4437019240 | 4520 | 4515 | 4520 | 4515 | 412 |
| 380 | 20240215 | 125300 | 4435157550 | 4515 | 4520 | 4520 | 4490 | 14057 |
| 381 | 20240215 | 125200 | 4371839620 | 4520 | 4520 | 4525 | 4520 | 190 |
| 382 | 20240215 | 125100 | 4370980795 | 4525 | 4525 | 4525 | 4525 | 301 |
| 383 | 20240215 | 125000 | 4369618770 | 4530 | 4530 | 4530 | 4530 | 52 |
| 384 | 20240215 | 124900 | 4369383210 | 4530 | 4530 | 4530 | 4525 | 2246 |
| 385 | 20240215 | 124800 | 4359209015 | 4535 | 4530 | 4535 | 4530 | 969 |
| 386 | 20240215 | 124700 | 4354819250 | 4525 | 4530 | 4535 | 4525 | 968 |
| 387 | 20240215 | 124600 | 4350434135 | 4530 | 4530 | 4535 | 4530 | 1339 |
| 388 | 20240215 | 124500 | 4344362665 | 4530 | 4520 | 4530 | 4520 | 4849 |
| 389 | 20240215 | 124400 | 4322418160 | 4520 | 4510 | 4520 | 4510 | 2121 |
| 390 | 20240215 | 124300 | 4312845320 | 4510 | 4515 | 4515 | 4510 | 981 |
| 391 | 20240215 | 124200 | 4308417705 | 4520 | 4510 | 4520 | 4510 | 612 |
| 392 | 20240215 | 124100 | 4305654590 | 4510 | 4510 | 4510 | 4510 | 98 |
| 393 | 20240215 | 124000 | 4305212610 | 4515 | 4515 | 4515 | 4510 | 867 |
| 394 | 20240215 | 123900 | 4301300085 | 4510 | 4505 | 4515 | 4505 | 69 |
| 395 | 20240215 | 123800 | 4300989005 | 4505 | 4515 | 4515 | 4505 | 240 |
| 396 | 20240215 | 123700 | 4299907105 | 4500 | 4505 | 4515 | 4500 | 1111 |
| 397 | 20240215 | 123600 | 4294899105 | 4505 | 4510 | 4520 | 4500 | 6204 |
| 398 | 20240215 | 123500 | 4266939960 | 4510 | 4525 | 4525 | 4510 | 5572 |
| 399 | 20240215 | 123400 | 4241778415 | 4525 | 4520 | 4525 | 4520 | 1689 |
| 400 | 20240215 | 123300 | 4234139235 | 4525 | 4530 | 4530 | 4525 | 872 |
| 401 | 20240215 | 123200 | 4230193235 | 4535 | 4530 | 4535 | 4530 | 1406 |
| 402 | 20240215 | 123100 | 4223823795 | 4530 | 4530 | 4530 | 4530 | 1866 |
| 403 | 20240215 | 123000 | 4215370815 | 4530 | 4535 | 4535 | 4530 | 2310 |
| 404 | 20240215 | 122900 | 4204905145 | 4535 | 4530 | 4535 | 4525 | 1802 |
| 405 | 20240215 | 122800 | 4196743820 | 4525 | 4530 | 4535 | 4525 | 3039 |
| 406 | 20240215 | 122700 | 4182979240 | 4530 | 4525 | 4530 | 4525 | 2830 |
| 407 | 20240215 | 122600 | 4170162220 | 4525 | 4525 | 4530 | 4525 | 1152 |
| 408 | 20240215 | 122500 | 4164947795 | 4525 | 4530 | 4530 | 4525 | 711 |
| 409 | 20240215 | 122400 | 4161729895 | 4530 | 4525 | 4530 | 4525 | 955 |
| 410 | 20240215 | 122300 | 4157408510 | 4530 | 4520 | 4530 | 4520 | 1532 |
| 411 | 20240215 | 122200 | 4150480920 | 4520 | 4525 | 4525 | 4520 | 3101 |
| 412 | 20240215 | 122100 | 4136451580 | 4525 | 4530 | 4530 | 4525 | 511 |
| 413 | 20240215 | 122000 | 4134136800 | 4530 | 4525 | 4530 | 4525 | 702 |
| 414 | 20240215 | 121900 | 4130957350 | 4520 | 4525 | 4525 | 4520 | 886 |
| 415 | 20240215 | 121800 | 4126948205 | 4520 | 4510 | 4520 | 4510 | 485 |
| 416 | 20240215 | 121700 | 4124760845 | 4510 | 4515 | 4515 | 4510 | 1273 |
| 417 | 20240215 | 121600 | 4119013400 | 4515 | 4520 | 4520 | 4510 | 1399 |
| 418 | 20240215 | 121500 | 4112692275 | 4515 | 4510 | 4520 | 4510 | 149 |
| 419 | 20240215 | 121400 | 4112020045 | 4515 | 4515 | 4520 | 4515 | 302 |
| 420 | 20240215 | 121300 | 4110656510 | 4515 | 4515 | 4515 | 4510 | 961 |
| 421 | 20240215 | 121200 | 4106318095 | 4520 | 4525 | 4525 | 4520 | 2209 |
| 422 | 20240215 | 121100 | 4096323380 | 4525 | 4525 | 4525 | 4520 | 1087 |
| 423 | 20240215 | 121000 | 4091409230 | 4525 | 4525 | 4530 | 4525 | 3230 |
| 424 | 20240215 | 120900 | 4076792435 | 4525 | 4525 | 4525 | 4510 | 1886 |
| 425 | 20240215 | 120800 | 4068268730 | 4525 | 4525 | 4530 | 4520 | 4550 |
| 426 | 20240215 | 120700 | 4047681955 | 4520 | 4520 | 4525 | 4520 | 1224 |
| 427 | 20240215 | 120600 | 4042145940 | 4525 | 4515 | 4525 | 4510 | 3289 |
| 428 | 20240215 | 120500 | 4027285750 | 4515 | 4505 | 4515 | 4500 | 3039 |
| 429 | 20240215 | 120400 | 4013586055 | 4500 | 4500 | 4500 | 4500 | 731 |
| 430 | 20240215 | 120300 | 4010296555 | 4500 | 4500 | 4500 | 4500 | 597 |
| 431 | 20240215 | 120200 | 4007610055 | 4495 | 4495 | 4495 | 4490 | 1236 |
| 432 | 20240215 | 120100 | 4002054240 | 4495 | 4495 | 4495 | 4495 | 547 |
| 433 | 20240215 | 120000 | 3999595475 | 4500 | 4500 | 4500 | 4500 | 119 |
| 434 | 20240215 | 115900 | 3999059975 | 4500 | 4500 | 4500 | 4500 | 1170 |
| 435 | 20240215 | 115800 | 3993794975 | 4505 | 4485 | 4505 | 4485 | 4957 |
| 436 | 20240215 | 115700 | 3971505870 | 4490 | 4495 | 4495 | 4490 | 155 |
| 437 | 20240215 | 115600 | 3970809150 | 4500 | 4495 | 4500 | 4485 | 319 |
| 438 | 20240215 | 115500 | 3969377250 | 4500 | 4485 | 4500 | 4485 | 109 |
| 439 | 20240215 | 115400 | 3968887260 | 4495 | 4490 | 4495 | 4490 | 1215 |
| 440 | 20240215 | 115300 | 3963430900 | 4485 | 4485 | 4490 | 4485 | 380 |
| 441 | 20240215 | 115200 | 3961725510 | 4495 | 4490 | 4500 | 4490 | 477 |
| 442 | 20240215 | 115100 | 3959583235 | 4490 | 4500 | 4500 | 4490 | 2112 |
| 443 | 20240215 | 115000 | 3950097235 | 4500 | 4500 | 4500 | 4495 | 240 |
| 444 | 20240215 | 114900 | 3949017285 | 4495 | 4500 | 4500 | 4495 | 17 |
| 445 | 20240215 | 114800 | 3948940860 | 4490 | 4495 | 4500 | 4490 | 498 |
| 446 | 20240215 | 114700 | 3946703360 | 4495 | 4495 | 4495 | 4495 | 7 |
| 447 | 20240215 | 114600 | 3946671895 | 4495 | 4505 | 4505 | 4495 | 741 |
| 448 | 20240215 | 114500 | 3943340070 | 4505 | 4505 | 4505 | 4505 | 6 |
| 449 | 20240215 | 114400 | 3943313040 | 4495 | 4505 | 4505 | 4495 | 3553 |
| 450 | 20240215 | 114300 | 3927309610 | 4500 | 4495 | 4500 | 4495 | 3548 |
| 451 | 20240215 | 114200 | 3911349050 | 4495 | 4495 | 4495 | 4495 | 211 |
| 452 | 20240215 | 114100 | 3910400605 | 4490 | 4490 | 4490 | 4485 | 1066 |
| 453 | 20240215 | 114000 | 3905614345 | 4495 | 4500 | 4500 | 4490 | 320 |
| 454 | 20240215 | 113900 | 3904175810 | 4500 | 4490 | 4500 | 4490 | 3262 |
| 455 | 20240215 | 113800 | 3889514715 | 4490 | 4490 | 4490 | 4490 | 841 |
| 456 | 20240215 | 113700 | 3885738625 | 4490 | 4490 | 4490 | 4490 | 43 |
| 457 | 20240215 | 113600 | 3885545555 | 4485 | 4480 | 4485 | 4480 | 271 |
| 458 | 20240215 | 113500 | 3884330270 | 4480 | 4485 | 4485 | 4480 | 67 |
| 459 | 20240215 | 113400 | 3884030055 | 4480 | 4475 | 4485 | 4475 | 1055 |
| 460 | 20240215 | 113300 | 3879306015 | 4485 | 4475 | 4485 | 4475 | 988 |
| 461 | 20240215 | 113200 | 3874884315 | 4475 | 4470 | 4480 | 4470 | 2334 |
| 462 | 20240215 | 113100 | 3864436735 | 4470 | 4475 | 4475 | 4470 | 867 |
| 463 | 20240215 | 113000 | 3860561240 | 4470 | 4475 | 4480 | 4470 | 569 |
| 464 | 20240215 | 112900 | 3858016025 | 4470 | 4470 | 4475 | 4465 | 1356 |
| 465 | 20240215 | 112800 | 3851955130 | 4475 | 4475 | 4475 | 4470 | 628 |
| 466 | 20240215 | 112700 | 3849144870 | 4475 | 4475 | 4475 | 4475 | 693 |
| 467 | 20240215 | 112600 | 3846043695 | 4480 | 4480 | 4480 | 4480 | 69 |
| 468 | 20240215 | 112500 | 3845734575 | 4485 | 4485 | 4490 | 4485 | 636 |
| 469 | 20240215 | 112400 | 3842882065 | 4480 | 4485 | 4485 | 4480 | 380 |
| 470 | 20240215 | 112300 | 3841178505 | 4485 | 4485 | 4485 | 4485 | 8 |
| 471 | 20240215 | 112200 | 3841142625 | 4485 | 4485 | 4485 | 4485 | 5 |
| 472 | 20240215 | 112100 | 3841120200 | 4490 | 4480 | 4490 | 4475 | 351 |
| 473 | 20240215 | 112000 | 3839547710 | 4485 | 4480 | 4485 | 4480 | 590 |
| 474 | 20240215 | 111900 | 3836901960 | 4485 | 4480 | 4485 | 4480 | 321 |
| 475 | 20240215 | 111800 | 3835463865 | 4480 | 4480 | 4480 | 4480 | 731 |
| 476 | 20240215 | 111700 | 3832188985 | 4480 | 4490 | 4490 | 4480 | 1077 |
| 477 | 20240215 | 111600 | 3827363515 | 4490 | 4480 | 4495 | 4480 | 3002 |
| 478 | 20240215 | 111500 | 3813888040 | 4480 | 4475 | 4480 | 4475 | 1095 |
| 479 | 20240215 | 111400 | 3808985400 | 4475 | 4475 | 4475 | 4470 | 188 |
| 480 | 20240215 | 111300 | 3808144545 | 4470 | 4470 | 4470 | 4470 | 123 |
| 481 | 20240215 | 111200 | 3807594735 | 4475 | 4470 | 4475 | 4470 | 343 |
| 482 | 20240215 | 111100 | 3806059910 | 4470 | 4470 | 4470 | 4470 | 1008 |
| 483 | 20240215 | 111000 | 3801554150 | 4470 | 4465 | 4470 | 4465 | 1367 |
| 484 | 20240215 | 110900 | 3795449875 | 4465 | 4465 | 4465 | 4465 | 10 |
| 485 | 20240215 | 110800 | 3795405225 | 4465 | 4460 | 4465 | 4460 | 81 |
| 486 | 20240215 | 110700 | 3795043955 | 4460 | 4465 | 4465 | 4450 | 11414 |
| 487 | 20240215 | 110600 | 3744199350 | 4460 | 4470 | 4475 | 4460 | 500 |
| 488 | 20240215 | 110500 | 3741966810 | 4465 | 4470 | 4480 | 4460 | 8704 |
| 489 | 20240215 | 110400 | 3703030195 | 4470 | 4470 | 4475 | 4470 | 797 |
| 490 | 20240215 | 110300 | 3699467470 | 4475 | 4460 | 4475 | 4460 | 1566 |
| 491 | 20240215 | 110200 | 3692469615 | 4460 | 4465 | 4470 | 4460 | 6083 |
| 492 | 20240215 | 110100 | 3665325050 | 4465 | 4465 | 4470 | 4465 | 328 |
| 493 | 20240215 | 110000 | 3663860480 | 4465 | 4470 | 4475 | 4465 | 170 |
| 494 | 20240215 | 105900 | 3663100550 | 4470 | 4460 | 4475 | 4460 | 4585 |
| 495 | 20240215 | 105800 | 3642618325 | 4460 | 4455 | 4460 | 4455 | 510 |
| 496 | 20240215 | 105700 | 3640346220 | 4455 | 4450 | 4455 | 4450 | 1413 |
| 497 | 20240215 | 105600 | 3634057590 | 4450 | 4455 | 4455 | 4450 | 730 |
| 498 | 20240215 | 105500 | 3630806580 | 4470 | 4445 | 4470 | 4445 | 22 |
| 499 | 20240215 | 105400 | 3630708445 | 4450 | 4455 | 4455 | 4445 | 1476 |
| 500 | 20240215 | 105300 | 3624143300 | 4460 | 4460 | 4460 | 4450 | 1239 |
| 501 | 20240215 | 105200 | 3618627570 | 4465 | 4470 | 4475 | 4450 | 2906 |
| 502 | 20240215 | 105100 | 3605683575 | 4460 | 4450 | 4460 | 4450 | 775 |
| 503 | 20240215 | 105000 | 3602230060 | 4455 | 4460 | 4465 | 4450 | 3112 |
| 504 | 20240215 | 104900 | 3588376995 | 4465 | 4465 | 4470 | 4460 | 1530 |
| 505 | 20240215 | 104800 | 3581545510 | 4465 | 4465 | 4465 | 4450 | 854 |
| 506 | 20240215 | 104700 | 3577744725 | 4465 | 4480 | 4480 | 4440 | 13379 |
| 507 | 20240215 | 104600 | 3518115820 | 4470 | 4475 | 4480 | 4470 | 1249 |
| 508 | 20240215 | 104500 | 3512527045 | 4470 | 4470 | 4470 | 4465 | 695 |
| 509 | 20240215 | 104400 | 3509420400 | 4470 | 4470 | 4470 | 4465 | 5291 |
| 510 | 20240215 | 104300 | 3485786210 | 4470 | 4480 | 4480 | 4470 | 503 |
| 511 | 20240215 | 104200 | 3483537780 | 4480 | 4475 | 4480 | 4470 | 427 |
| 512 | 20240215 | 104100 | 3481627590 | 4480 | 4475 | 4480 | 4470 | 4744 |
| 513 | 20240215 | 104000 | 3460410240 | 4475 | 4490 | 4490 | 4465 | 17818 |
| 514 | 20240215 | 103900 | 3380804375 | 4480 | 4490 | 4490 | 4480 | 595 |
| 515 | 20240215 | 103800 | 3378133185 | 4475 | 4480 | 4480 | 4475 | 6198 |
| 516 | 20240215 | 103700 | 3350377305 | 4480 | 4500 | 4500 | 4480 | 5431 |
| 517 | 20240215 | 103600 | 3326014115 | 4500 | 4500 | 4505 | 4500 | 131 |
| 518 | 20240215 | 103500 | 3325424225 | 4500 | 4500 | 4505 | 4500 | 71 |
| 519 | 20240215 | 103400 | 3325104720 | 4490 | 4495 | 4495 | 4490 | 781 |
| 520 | 20240215 | 103300 | 3321594485 | 4495 | 4500 | 4500 | 4495 | 1732 |
| 521 | 20240215 | 103200 | 3313800830 | 4505 | 4500 | 4515 | 4500 | 4206 |
| 522 | 20240215 | 103100 | 3294873090 | 4505 | 4510 | 4515 | 4500 | 4041 |
| 523 | 20240215 | 103000 | 3276662060 | 4515 | 4525 | 4525 | 4515 | 15 |
| 524 | 20240215 | 102900 | 3276594285 | 4505 | 4510 | 4510 | 4505 | 951 |
| 525 | 20240215 | 102800 | 3272306425 | 4520 | 4505 | 4520 | 4505 | 2729 |
| 526 | 20240215 | 102700 | 3260000005 | 4505 | 4520 | 4520 | 4505 | 5137 |
| 527 | 20240215 | 102600 | 3236824095 | 4520 | 4520 | 4530 | 4520 | 465 |
| 528 | 20240215 | 102500 | 3234722095 | 4535 | 4530 | 4535 | 4525 | 7828 |
| 529 | 20240215 | 102400 | 3199238000 | 4530 | 4540 | 4565 | 4530 | 19668 |
| 530 | 20240215 | 102300 | 3109817695 | 4540 | 4515 | 4540 | 4515 | 15424 |
| 531 | 20240215 | 102200 | 3040015230 | 4515 | 4500 | 4515 | 4500 | 6693 |
| 532 | 20240215 | 102100 | 3009833340 | 4500 | 4500 | 4505 | 4495 | 4297 |
| 533 | 20240215 | 102000 | 2990503870 | 4500 | 4490 | 4505 | 4490 | 2684 |
| 534 | 20240215 | 101900 | 2978424090 | 4490 | 4500 | 4505 | 4490 | 4975 |
| 535 | 20240215 | 101800 | 2956050840 | 4505 | 4505 | 4515 | 4505 | 7120 |
| 536 | 20240215 | 101700 | 2923939935 | 4505 | 4490 | 4510 | 4490 | 4698 |
| 537 | 20240215 | 101600 | 2902814225 | 4495 | 4495 | 4500 | 4490 | 2846 |
| 538 | 20240215 | 101500 | 2890026295 | 4500 | 4500 | 4500 | 4495 | 747 |
| 539 | 20240215 | 101400 | 2886666305 | 4500 | 4500 | 4505 | 4500 | 2590 |
| 540 | 20240215 | 101300 | 2875009710 | 4505 | 4505 | 4505 | 4500 | 4270 |
| 541 | 20240215 | 101200 | 2855780385 | 4505 | 4500 | 4505 | 4495 | 708 |
| 542 | 20240215 | 101100 | 2852594310 | 4500 | 4500 | 4500 | 4495 | 1770 |
| 543 | 20240215 | 101000 | 2844629810 | 4500 | 4500 | 4500 | 4495 | 1240 |
| 544 | 20240215 | 100900 | 2839054815 | 4495 | 4495 | 4500 | 4495 | 2843 |
| 545 | 20240215 | 100800 | 2826268075 | 4500 | 4490 | 4500 | 4490 | 3197 |
| 546 | 20240215 | 100700 | 2811898800 | 4490 | 4470 | 4490 | 4470 | 1120 |
| 547 | 20240215 | 100600 | 2806871875 | 4470 | 4480 | 4490 | 4470 | 4392 |
| 548 | 20240215 | 100500 | 2787213050 | 4485 | 4475 | 4490 | 4475 | 538 |
| 549 | 20240215 | 100400 | 2784805060 | 4475 | 4480 | 4495 | 4475 | 4974 |
| 550 | 20240215 | 100300 | 2762485595 | 4480 | 4475 | 4485 | 4475 | 1129 |
| 551 | 20240215 | 100200 | 2757430265 | 4475 | 4485 | 4485 | 4475 | 3610 |
| 552 | 20240215 | 100100 | 2741261025 | 4480 | 4480 | 4485 | 4480 | 2623 |
| 553 | 20240215 | 100000 | 2729504860 | 4485 | 4495 | 4495 | 4480 | 2821 |
| 554 | 20240215 | 095900 | 2716858755 | 4495 | 4485 | 4495 | 4485 | 3065 |
| 555 | 20240215 | 095800 | 2703092505 | 4485 | 4475 | 4485 | 4460 | 4602 |
| 556 | 20240215 | 095700 | 2682510100 | 4475 | 4485 | 4490 | 4475 | 2503 |
| 557 | 20240215 | 095600 | 2671291495 | 4490 | 4490 | 4490 | 4485 | 536 |
| 558 | 20240215 | 095500 | 2668887020 | 4490 | 4485 | 4490 | 4475 | 5160 |
| 559 | 20240215 | 095400 | 2645760770 | 4485 | 4470 | 4490 | 4470 | 4936 |
| 560 | 20240215 | 095300 | 2623643920 | 4470 | 4470 | 4475 | 4455 | 3263 |
| 561 | 20240215 | 095200 | 2609063495 | 4475 | 4460 | 4475 | 4450 | 2532 |
| 562 | 20240215 | 095100 | 2597767045 | 4470 | 4465 | 4470 | 4460 | 1515 |
| 563 | 20240215 | 095000 | 2591004355 | 4465 | 4450 | 4465 | 4450 | 883 |
| 564 | 20240215 | 094900 | 2587066290 | 4465 | 4450 | 4465 | 4450 | 397 |
| 565 | 20240215 | 094800 | 2585299520 | 4450 | 4450 | 4460 | 4440 | 2222 |
| 566 | 20240215 | 094700 | 2575412075 | 4450 | 4465 | 4465 | 4450 | 5253 |
| 567 | 20240215 | 094600 | 2552000085 | 4460 | 4460 | 4470 | 4460 | 1721 |
| 568 | 20240215 | 094500 | 2544320375 | 4465 | 4465 | 4465 | 4455 | 1919 |
| 569 | 20240215 | 094400 | 2535760950 | 4465 | 4455 | 4480 | 4455 | 7121 |
| 570 | 20240215 | 094300 | 2503968880 | 4455 | 4440 | 4455 | 4440 | 2114 |
| 571 | 20240215 | 094200 | 2494568380 | 4435 | 4430 | 4450 | 4430 | 9015 |
| 572 | 20240215 | 094100 | 2454572770 | 4430 | 4435 | 4440 | 4430 | 3058 |
| 573 | 20240215 | 094000 | 2441012985 | 4435 | 4450 | 4450 | 4435 | 2644 |
| 574 | 20240215 | 093900 | 2429285850 | 4450 | 4450 | 4455 | 4440 | 2280 |
| 575 | 20240215 | 093800 | 2419151375 | 4450 | 4440 | 4455 | 4440 | 3784 |
| 576 | 20240215 | 093700 | 2402316955 | 4440 | 4440 | 4450 | 4435 | 4482 |
| 577 | 20240215 | 093600 | 2382415270 | 4440 | 4430 | 4440 | 4425 | 1770 |
| 578 | 20240215 | 093500 | 2374569770 | 4430 | 4415 | 4435 | 4415 | 1257 |
| 579 | 20240215 | 093400 | 2369010105 | 4410 | 4420 | 4425 | 4405 | 15599 |
| 580 | 20240215 | 093300 | 2300199200 | 4410 | 4410 | 4420 | 4410 | 4140 |
| 581 | 20240215 | 093200 | 2281939640 | 4420 | 4425 | 4430 | 4410 | 11903 |
| 582 | 20240215 | 093100 | 2229314860 | 4425 | 4415 | 4425 | 4415 | 1997 |
| 583 | 20240215 | 093000 | 2220486675 | 4415 | 4415 | 4415 | 4410 | 2261 |
| 584 | 20240215 | 092900 | 2210507280 | 4405 | 4400 | 4410 | 4400 | 5649 |
| 585 | 20240215 | 092800 | 2185633160 | 4405 | 4405 | 4420 | 4405 | 6714 |
| 586 | 20240215 | 092700 | 2156021135 | 4410 | 4415 | 4415 | 4390 | 31085 |
| 587 | 20240215 | 092600 | 2019188120 | 4410 | 4420 | 4425 | 4410 | 9875 |
| 588 | 20240215 | 092500 | 1975591840 | 4420 | 4430 | 4430 | 4420 | 4938 |
| 589 | 20240215 | 092400 | 1953734335 | 4440 | 4420 | 4440 | 4415 | 11293 |
| 590 | 20240215 | 092300 | 1903795190 | 4425 | 4435 | 4435 | 4415 | 25392 |
| 591 | 20240215 | 092200 | 1791387855 | 4435 | 4450 | 4455 | 4435 | 15457 |
| 592 | 20240215 | 092100 | 1722710690 | 4445 | 4450 | 4455 | 4440 | 12816 |
| 593 | 20240215 | 092000 | 1665736610 | 4450 | 4470 | 4485 | 4450 | 33845 |
| 594 | 20240215 | 091900 | 1514893255 | 4470 | 4475 | 4500 | 4470 | 5593 |
| 595 | 20240215 | 091800 | 1489858185 | 4475 | 4480 | 4510 | 4465 | 19985 |
| 596 | 20240215 | 091700 | 1400408895 | 4490 | 4490 | 4490 | 4475 | 5174 |
| 597 | 20240215 | 091600 | 1377212275 | 4490 | 4485 | 4490 | 4480 | 4952 |
| 598 | 20240215 | 091500 | 1355026695 | 4480 | 4490 | 4490 | 4480 | 6458 |
| 599 | 20240215 | 091400 | 1326088000 | 4490 | 4480 | 4505 | 4475 | 9265 |
| 600 | 20240215 | 091300 | 1284564110 | 4480 | 4485 | 4485 | 4480 | 8291 |
| 601 | 20240215 | 091200 | 1247400320 | 4495 | 4500 | 4505 | 4485 | 9322 |
| 602 | 20240215 | 091100 | 1205480570 | 4500 | 4510 | 4510 | 4495 | 9641 |
| 603 | 20240215 | 091000 | 1162055285 | 4505 | 4485 | 4505 | 4485 | 13709 |
| 604 | 20240215 | 090900 | 1100404220 | 4470 | 4490 | 4490 | 4465 | 28025 |
| 605 | 20240215 | 090800 | 974932995 | 4490 | 4500 | 4500 | 4485 | 5508 |
| 606 | 20240215 | 090700 | 950207280 | 4485 | 4495 | 4505 | 4480 | 25140 |
| 607 | 20240215 | 090600 | 837342185 | 4500 | 4510 | 4515 | 4500 | 18782 |
| 608 | 20240215 | 090500 | 752742530 | 4515 | 4495 | 4525 | 4495 | 18414 |
| 609 | 20240215 | 090400 | 669645000 | 4495 | 4500 | 4510 | 4490 | 9132 |
| 610 | 20240215 | 090300 | 628565395 | 4505 | 4490 | 4510 | 4485 | 12819 |
| 611 | 20240215 | 090200 | 570920640 | 4490 | 4495 | 4510 | 4485 | 40348 |
| 612 | 20240215 | 090100 | 389525265 | 4500 | 4535 | 4540 | 4495 | 45607 |
| 613 | 20240215 | 090000 | 184018575 | 4535 | 4510 | 4545 | 4505 | 36175 |