31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 192200 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 5933 |
| 3 | 20240216 | 192100 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 4 | 20240216 | 192000 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 5 | 20240216 | 191900 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 6 | 20240216 | 191800 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 7 | 20240216 | 191700 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 8 | 20240216 | 191600 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 9 | 20240216 | 191500 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 10 | 20240216 | 191400 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 11 | 20240216 | 191300 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 12 | 20240216 | 191200 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 13 | 20240216 | 191100 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 14 | 20240216 | 191000 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 15 | 20240216 | 190900 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 16 | 20240216 | 190800 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 17 | 20240216 | 190700 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 18 | 20240216 | 190600 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 19 | 20240216 | 190500 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 20 | 20240216 | 190400 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 21 | 20240216 | 190300 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 22 | 20240216 | 190200 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 23 | 20240216 | 190100 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 24 | 20240216 | 190000 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 25 | 20240216 | 185900 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 26 | 20240216 | 185800 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 27 | 20240216 | 185700 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 28 | 20240216 | 185600 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 29 | 20240216 | 185500 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 30 | 20240216 | 185400 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 31 | 20240216 | 185300 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 32 | 20240216 | 185200 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 5933 |
| 33 | 20240216 | 185100 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 34 | 20240216 | 185000 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 35 | 20240216 | 184900 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 36 | 20240216 | 184800 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 37 | 20240216 | 184700 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 38 | 20240216 | 184600 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 39 | 20240216 | 184500 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 40 | 20240216 | 184400 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 41 | 20240216 | 184300 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 42 | 20240216 | 184200 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 43 | 20240216 | 184100 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 44 | 20240216 | 184000 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 45 | 20240216 | 183900 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 46 | 20240216 | 183800 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 47 | 20240216 | 183700 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 48 | 20240216 | 183600 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 49 | 20240216 | 183500 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 50 | 20240216 | 183400 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 51 | 20240216 | 183300 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 52 | 20240216 | 183200 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 53 | 20240216 | 183100 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 54 | 20240216 | 183000 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 55 | 20240216 | 182900 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 56 | 20240216 | 182800 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 57 | 20240216 | 182700 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 58 | 20240216 | 182600 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 59 | 20240216 | 182500 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 60 | 20240216 | 182400 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 61 | 20240216 | 182300 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 62 | 20240216 | 182200 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 5933 |
| 63 | 20240216 | 182100 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 64 | 20240216 | 182000 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 65 | 20240216 | 181900 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 66 | 20240216 | 181800 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 67 | 20240216 | 181700 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 68 | 20240216 | 181600 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 69 | 20240216 | 181500 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 70 | 20240216 | 181400 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 71 | 20240216 | 181300 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 72 | 20240216 | 181200 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 73 | 20240216 | 181100 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 74 | 20240216 | 181000 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 75 | 20240216 | 180900 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 76 | 20240216 | 180800 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 77 | 20240216 | 180700 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 78 | 20240216 | 180600 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 79 | 20240216 | 180500 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 80 | 20240216 | 180400 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 81 | 20240216 | 180300 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 82 | 20240216 | 180200 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 83 | 20240216 | 180100 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 84 | 20240216 | 180000 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 85 | 20240216 | 175900 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 86 | 20240216 | 175800 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 87 | 20240216 | 175700 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 88 | 20240216 | 175600 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 89 | 20240216 | 175500 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 90 | 20240216 | 175400 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 91 | 20240216 | 175300 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 92 | 20240216 | 175200 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 5933 |
| 93 | 20240216 | 175100 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 94 | 20240216 | 175000 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 95 | 20240216 | 174900 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 96 | 20240216 | 174800 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 97 | 20240216 | 174700 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 98 | 20240216 | 174600 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 99 | 20240216 | 174500 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 100 | 20240216 | 174400 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 101 | 20240216 | 174300 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 102 | 20240216 | 174200 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 103 | 20240216 | 174100 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 104 | 20240216 | 174000 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 105 | 20240216 | 173900 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 106 | 20240216 | 173800 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 107 | 20240216 | 173700 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 108 | 20240216 | 173600 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 109 | 20240216 | 173500 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 110 | 20240216 | 173400 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 111 | 20240216 | 173300 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 112 | 20240216 | 173200 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 113 | 20240216 | 173100 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 114 | 20240216 | 173000 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 115 | 20240216 | 172900 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 116 | 20240216 | 172800 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 117 | 20240216 | 172700 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 118 | 20240216 | 172600 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 119 | 20240216 | 172500 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 120 | 20240216 | 172400 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 121 | 20240216 | 172300 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 122 | 20240216 | 172200 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 5933 |
| 123 | 20240216 | 172100 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 124 | 20240216 | 172000 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 125 | 20240216 | 171900 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 126 | 20240216 | 171800 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 127 | 20240216 | 171700 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 128 | 20240216 | 171600 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 129 | 20240216 | 171500 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 130 | 20240216 | 171400 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 131 | 20240216 | 171300 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 132 | 20240216 | 171200 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 133 | 20240216 | 171100 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 134 | 20240216 | 171000 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 135 | 20240216 | 170900 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 136 | 20240216 | 170800 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 137 | 20240216 | 170700 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 138 | 20240216 | 170600 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 139 | 20240216 | 170500 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 140 | 20240216 | 170400 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 141 | 20240216 | 170300 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 142 | 20240216 | 170200 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 143 | 20240216 | 170100 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 144 | 20240216 | 170000 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 145 | 20240216 | 165900 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 146 | 20240216 | 165800 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 147 | 20240216 | 165700 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 148 | 20240216 | 165600 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 149 | 20240216 | 165500 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 150 | 20240216 | 165400 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 151 | 20240216 | 165300 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 152 | 20240216 | 165200 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 5933 |
| 153 | 20240216 | 165100 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 154 | 20240216 | 165000 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 155 | 20240216 | 164900 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 156 | 20240216 | 164800 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 157 | 20240216 | 164700 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 158 | 20240216 | 164600 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 159 | 20240216 | 164500 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 160 | 20240216 | 164400 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 161 | 20240216 | 164300 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 162 | 20240216 | 164200 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 163 | 20240216 | 164100 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 164 | 20240216 | 164000 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 165 | 20240216 | 163900 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 166 | 20240216 | 163800 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 167 | 20240216 | 163700 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 168 | 20240216 | 163600 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 169 | 20240216 | 163500 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 170 | 20240216 | 163400 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 171 | 20240216 | 163300 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 172 | 20240216 | 163200 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 173 | 20240216 | 163100 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 174 | 20240216 | 163000 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 175 | 20240216 | 162900 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 176 | 20240216 | 162800 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 177 | 20240216 | 162700 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 178 | 20240216 | 162600 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 179 | 20240216 | 162500 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 180 | 20240216 | 162400 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 181 | 20240216 | 162300 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 182 | 20240216 | 162200 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 5933 |
| 183 | 20240216 | 162100 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 184 | 20240216 | 162000 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 185 | 20240216 | 161900 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 186 | 20240216 | 161800 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 187 | 20240216 | 161700 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 188 | 20240216 | 161600 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 189 | 20240216 | 161500 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 190 | 20240216 | 161400 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 191 | 20240216 | 161300 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 192 | 20240216 | 161200 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 193 | 20240216 | 161100 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 194 | 20240216 | 161000 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 195 | 20240216 | 160900 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 196 | 20240216 | 160800 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 197 | 20240216 | 160700 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 198 | 20240216 | 160600 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 199 | 20240216 | 160500 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 200 | 20240216 | 160400 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 201 | 20240216 | 160300 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 202 | 20240216 | 160200 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 203 | 20240216 | 160100 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 204 | 20240216 | 160000 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 205 | 20240216 | 155900 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 206 | 20240216 | 155800 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 207 | 20240216 | 155700 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 208 | 20240216 | 155600 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 209 | 20240216 | 155500 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 210 | 20240216 | 155400 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 211 | 20240216 | 155300 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 212 | 20240216 | 155200 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 5933 |
| 213 | 20240216 | 155100 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 214 | 20240216 | 155000 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 215 | 20240216 | 154900 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 216 | 20240216 | 154800 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 217 | 20240216 | 154700 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 218 | 20240216 | 154600 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 219 | 20240216 | 154500 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 220 | 20240216 | 154400 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 221 | 20240216 | 154300 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 222 | 20240216 | 154200 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 223 | 20240216 | 154100 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 224 | 20240216 | 154000 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 225 | 20240216 | 153900 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 226 | 20240216 | 153800 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 227 | 20240216 | 153700 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 228 | 20240216 | 153600 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 229 | 20240216 | 153500 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 230 | 20240216 | 153400 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 231 | 20240216 | 153300 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 232 | 20240216 | 153200 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 233 | 20240216 | 153100 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 234 | 20240216 | 153000 | 3579108145 | 4370 | 4370 | 4370 | 4370 | 5933 |
| 235 | 20240216 | 152900 | 3553180935 | 4370 | 4370 | 4370 | 4370 | 0 |
| 236 | 20240216 | 152800 | 3553180935 | 4370 | 4370 | 4370 | 4370 | 0 |
| 237 | 20240216 | 152700 | 3553180935 | 4370 | 4370 | 4370 | 4370 | 0 |
| 238 | 20240216 | 152600 | 3553180935 | 4370 | 4370 | 4370 | 4370 | 0 |
| 239 | 20240216 | 152500 | 3553180935 | 4370 | 4370 | 4370 | 4370 | 0 |
| 240 | 20240216 | 152400 | 3553180935 | 4370 | 4370 | 4370 | 4370 | 0 |
| 241 | 20240216 | 152300 | 3553180935 | 4370 | 4370 | 4370 | 4370 | 0 |
| 242 | 20240216 | 152200 | 3553180935 | 4370 | 4370 | 4370 | 4370 | 0 |
| 243 | 20240216 | 152100 | 3553180935 | 4370 | 4370 | 4370 | 4370 | 0 |
| 244 | 20240216 | 152000 | 3553180935 | 4370 | 4370 | 4370 | 4370 | 0 |
| 245 | 20240216 | 151900 | 3553180935 | 4370 | 4370 | 4370 | 4350 | 1190 |
| 246 | 20240216 | 151800 | 3547994330 | 4370 | 4370 | 4375 | 4350 | 94 |
| 247 | 20240216 | 151700 | 3547583435 | 4370 | 4370 | 4370 | 4345 | 10840 |
| 248 | 20240216 | 151600 | 3500389020 | 4370 | 4370 | 4370 | 4370 | 446 |
| 249 | 20240216 | 151500 | 3498440000 | 4380 | 4380 | 4380 | 4380 | 36 |
| 250 | 20240216 | 151400 | 3498282320 | 4385 | 4385 | 4385 | 4385 | 3 |
| 251 | 20240216 | 151300 | 3498269165 | 4370 | 4385 | 4385 | 4370 | 1825 |
| 252 | 20240216 | 151200 | 3490291710 | 4385 | 4385 | 4385 | 4370 | 198 |
| 253 | 20240216 | 151100 | 3489426090 | 4385 | 4385 | 4385 | 4385 | 6 |
| 254 | 20240216 | 151000 | 3489399780 | 4370 | 4370 | 4370 | 4370 | 516 |
| 255 | 20240216 | 150900 | 3487144860 | 4370 | 4385 | 4385 | 4370 | 11 |
| 256 | 20240216 | 150800 | 3487096775 | 4365 | 4370 | 4370 | 4365 | 585 |
| 257 | 20240216 | 150700 | 3484540595 | 4370 | 4385 | 4385 | 4370 | 656 |
| 258 | 20240216 | 150600 | 3481671070 | 4385 | 4385 | 4385 | 4385 | 202 |
| 259 | 20240216 | 150500 | 3480785300 | 4385 | 4375 | 4385 | 4375 | 6 |
| 260 | 20240216 | 150400 | 3480759040 | 4385 | 4370 | 4385 | 4370 | 511 |
| 261 | 20240216 | 150300 | 3478525955 | 4370 | 4370 | 4370 | 4365 | 520 |
| 262 | 20240216 | 150200 | 3476254560 | 4370 | 4370 | 4385 | 4370 | 3083 |
| 263 | 20240216 | 150100 | 3462781810 | 4385 | 4375 | 4385 | 4370 | 291 |
| 264 | 20240216 | 150000 | 3461509960 | 4390 | 4390 | 4390 | 4390 | 30 |
| 265 | 20240216 | 145900 | 3461378260 | 4390 | 4370 | 4390 | 4370 | 4 |
| 266 | 20240216 | 145800 | 3461360740 | 4390 | 4375 | 4390 | 4370 | 268 |
| 267 | 20240216 | 145700 | 3460188535 | 4380 | 4385 | 4385 | 4380 | 176 |
| 268 | 20240216 | 145600 | 3459416885 | 4390 | 4385 | 4390 | 4385 | 100 |
| 269 | 20240216 | 145500 | 3458977895 | 4390 | 4370 | 4390 | 4365 | 2254 |
| 270 | 20240216 | 145400 | 3449137955 | 4390 | 4385 | 4390 | 4385 | 2 |
| 271 | 20240216 | 145300 | 3449129180 | 4390 | 4390 | 4390 | 4365 | 2543 |
| 272 | 20240216 | 145200 | 3438011680 | 4395 | 4395 | 4395 | 4395 | 0 |
| 273 | 20240216 | 145100 | 3438011680 | 4395 | 4395 | 4395 | 4390 | 4 |
| 274 | 20240216 | 145000 | 3437994105 | 4400 | 4400 | 4400 | 4400 | 0 |
| 275 | 20240216 | 144900 | 3437994105 | 4400 | 4400 | 4400 | 4400 | 0 |
| 276 | 20240216 | 144800 | 3437994105 | 4400 | 4400 | 4400 | 4355 | 4214 |
| 277 | 20240216 | 144700 | 3419583730 | 4400 | 4400 | 4400 | 4385 | 21 |
| 278 | 20240216 | 144600 | 3419491565 | 4390 | 4390 | 4410 | 4390 | 1432 |
| 279 | 20240216 | 144500 | 3413205065 | 4390 | 4395 | 4410 | 4390 | 283 |
| 280 | 20240216 | 144400 | 3411961270 | 4410 | 4410 | 4410 | 4395 | 13 |
| 281 | 20240216 | 144300 | 3411903955 | 4415 | 4410 | 4415 | 4405 | 2459 |
| 282 | 20240216 | 144200 | 3401060925 | 4415 | 4405 | 4415 | 4405 | 1934 |
| 283 | 20240216 | 144100 | 3392527750 | 4405 | 4410 | 4410 | 4390 | 4210 |
| 284 | 20240216 | 144000 | 3373961680 | 4410 | 4365 | 4410 | 4365 | 11380 |
| 285 | 20240216 | 143900 | 3324073665 | 4365 | 4365 | 4365 | 4365 | 92 |
| 286 | 20240216 | 143800 | 3323672085 | 4370 | 4365 | 4370 | 4365 | 5 |
| 287 | 20240216 | 143700 | 3323650240 | 4370 | 4370 | 4370 | 4360 | 2266 |
| 288 | 20240216 | 143600 | 3313769380 | 4370 | 4370 | 4370 | 4370 | 250 |
| 289 | 20240216 | 143500 | 3312676880 | 4370 | 4360 | 4370 | 4360 | 1451 |
| 290 | 20240216 | 143400 | 3306345345 | 4360 | 4360 | 4360 | 4360 | 1 |
| 291 | 20240216 | 143300 | 3306340985 | 4340 | 4355 | 4355 | 4340 | 1081 |
| 292 | 20240216 | 143200 | 3301647830 | 4360 | 4350 | 4360 | 4340 | 21 |
| 293 | 20240216 | 143100 | 3301556570 | 4340 | 4340 | 4340 | 4340 | 437 |
| 294 | 20240216 | 143000 | 3299659990 | 4340 | 4360 | 4365 | 4340 | 120 |
| 295 | 20240216 | 142900 | 3299138960 | 4360 | 4355 | 4360 | 4340 | 9218 |
| 296 | 20240216 | 142800 | 3259096450 | 4360 | 4360 | 4365 | 4360 | 132 |
| 297 | 20240216 | 142700 | 3258520925 | 4360 | 4350 | 4365 | 4350 | 1112 |
| 298 | 20240216 | 142600 | 3253673590 | 4355 | 4355 | 4355 | 4355 | 7 |
| 299 | 20240216 | 142500 | 3253643105 | 4350 | 4355 | 4355 | 4350 | 5530 |
| 300 | 20240216 | 142400 | 3229580845 | 4360 | 4360 | 4360 | 4360 | 30 |
| 301 | 20240216 | 142300 | 3229450045 | 4360 | 4360 | 4360 | 4355 | 202 |
| 302 | 20240216 | 142200 | 3228569330 | 4365 | 4365 | 4365 | 4365 | 1 |
| 303 | 20240216 | 142100 | 3228564965 | 4355 | 4355 | 4355 | 4355 | 1000 |
| 304 | 20240216 | 142000 | 3224209965 | 4355 | 4355 | 4365 | 4350 | 525 |
| 305 | 20240216 | 141900 | 3221922640 | 4360 | 4355 | 4360 | 4350 | 2258 |
| 306 | 20240216 | 141800 | 3212089550 | 4355 | 4365 | 4365 | 4355 | 1932 |
| 307 | 20240216 | 141700 | 3203665590 | 4355 | 4360 | 4365 | 4355 | 107 |
| 308 | 20240216 | 141600 | 3203198600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 309 | 20240216 | 141500 | 3203198600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 310 | 20240216 | 141400 | 3203198600 | 4370 | 4355 | 4370 | 4350 | 2041 |
| 311 | 20240216 | 141300 | 3194315770 | 4355 | 4370 | 4370 | 4355 | 184 |
| 312 | 20240216 | 141200 | 3193513940 | 4355 | 4365 | 4370 | 4355 | 5004 |
| 313 | 20240216 | 141100 | 3171691555 | 4365 | 4365 | 4365 | 4365 | 768 |
| 314 | 20240216 | 141000 | 3168339235 | 4370 | 4375 | 4375 | 4365 | 60 |
| 315 | 20240216 | 140900 | 3168077225 | 4375 | 4375 | 4375 | 4375 | 0 |
| 316 | 20240216 | 140800 | 3168077225 | 4375 | 4375 | 4375 | 4375 | 0 |
| 317 | 20240216 | 140700 | 3168077225 | 4375 | 4380 | 4380 | 4370 | 1454 |
| 318 | 20240216 | 140600 | 3161722965 | 4375 | 4375 | 4380 | 4375 | 459 |
| 319 | 20240216 | 140500 | 3159714835 | 4385 | 4385 | 4385 | 4385 | 0 |
| 320 | 20240216 | 140400 | 3159714835 | 4385 | 4385 | 4385 | 4385 | 8 |
| 321 | 20240216 | 140300 | 3159679755 | 4385 | 4380 | 4385 | 4375 | 1300 |
| 322 | 20240216 | 140200 | 3153990710 | 4380 | 4380 | 4380 | 4380 | 393 |
| 323 | 20240216 | 140100 | 3152269370 | 4375 | 4375 | 4375 | 4375 | 1018 |
| 324 | 20240216 | 140000 | 3147815620 | 4375 | 4370 | 4375 | 4370 | 238 |
| 325 | 20240216 | 135900 | 3146774390 | 4385 | 4385 | 4385 | 4370 | 282 |
| 326 | 20240216 | 135800 | 3145541015 | 4375 | 4375 | 4375 | 4375 | 1 |
| 327 | 20240216 | 135700 | 3145536640 | 4385 | 4385 | 4385 | 4385 | 160 |
| 328 | 20240216 | 135600 | 3144835040 | 4385 | 4385 | 4390 | 4365 | 2535 |
| 329 | 20240216 | 135500 | 3133746825 | 4390 | 4390 | 4390 | 4390 | 9 |
| 330 | 20240216 | 135400 | 3133707315 | 4395 | 4390 | 4395 | 4390 | 25 |
| 331 | 20240216 | 135300 | 3133597450 | 4390 | 4390 | 4390 | 4390 | 9 |
| 332 | 20240216 | 135200 | 3133557940 | 4395 | 4390 | 4395 | 4390 | 102 |
| 333 | 20240216 | 135100 | 3133110155 | 4390 | 4390 | 4390 | 4390 | 1 |
| 334 | 20240216 | 135000 | 3133105765 | 4375 | 4385 | 4395 | 4375 | 6002 |
| 335 | 20240216 | 134900 | 3106808405 | 4395 | 4390 | 4395 | 4390 | 665 |
| 336 | 20240216 | 134800 | 3103888970 | 4390 | 4390 | 4390 | 4390 | 0 |
| 337 | 20240216 | 134700 | 3103888970 | 4390 | 4390 | 4390 | 4390 | 920 |
| 338 | 20240216 | 134600 | 3099850170 | 4395 | 4390 | 4395 | 4390 | 2 |
| 339 | 20240216 | 134500 | 3099841385 | 4395 | 4395 | 4395 | 4395 | 50 |
| 340 | 20240216 | 134400 | 3099621635 | 4395 | 4395 | 4395 | 4395 | 2 |
| 341 | 20240216 | 134300 | 3099612845 | 4395 | 4390 | 4395 | 4390 | 953 |
| 342 | 20240216 | 134200 | 3095425360 | 4390 | 4390 | 4395 | 4390 | 317 |
| 343 | 20240216 | 134100 | 3094033695 | 4385 | 4385 | 4390 | 4385 | 1407 |
| 344 | 20240216 | 134000 | 3087861750 | 4385 | 4390 | 4390 | 4385 | 292 |
| 345 | 20240216 | 133900 | 3086580780 | 4390 | 4390 | 4395 | 4390 | 1542 |
| 346 | 20240216 | 133800 | 3079810400 | 4390 | 4390 | 4390 | 4390 | 2811 |
| 347 | 20240216 | 133700 | 3067470110 | 4395 | 4395 | 4395 | 4395 | 366 |
| 348 | 20240216 | 133600 | 3065861540 | 4395 | 4395 | 4395 | 4395 | 70 |
| 349 | 20240216 | 133500 | 3065553890 | 4395 | 4395 | 4395 | 4395 | 0 |
| 350 | 20240216 | 133400 | 3065553890 | 4395 | 4390 | 4395 | 4390 | 446 |
| 351 | 20240216 | 133300 | 3063594785 | 4395 | 4395 | 4395 | 4390 | 603 |
| 352 | 20240216 | 133200 | 3060944850 | 4395 | 4390 | 4400 | 4390 | 160 |
| 353 | 20240216 | 133100 | 3060241930 | 4395 | 4400 | 4400 | 4395 | 768 |
| 354 | 20240216 | 133000 | 3056866070 | 4400 | 4395 | 4400 | 4395 | 2504 |
| 355 | 20240216 | 132900 | 3045860980 | 4395 | 4400 | 4400 | 4395 | 501 |
| 356 | 20240216 | 132800 | 3043659080 | 4400 | 4400 | 4400 | 4395 | 1667 |
| 357 | 20240216 | 132700 | 3036328780 | 4400 | 4400 | 4400 | 4395 | 350 |
| 358 | 20240216 | 132600 | 3034789915 | 4400 | 4395 | 4400 | 4395 | 58 |
| 359 | 20240216 | 132500 | 3034534995 | 4400 | 4405 | 4405 | 4400 | 2991 |
| 360 | 20240216 | 132400 | 3021374590 | 4410 | 4410 | 4410 | 4410 | 1003 |
| 361 | 20240216 | 132300 | 3016951360 | 4410 | 4405 | 4410 | 4400 | 2063 |
| 362 | 20240216 | 132200 | 3007873880 | 4405 | 4395 | 4405 | 4395 | 2436 |
| 363 | 20240216 | 132100 | 2997152910 | 4400 | 4405 | 4405 | 4395 | 832 |
| 364 | 20240216 | 132000 | 2993492800 | 4400 | 4400 | 4405 | 4400 | 126 |
| 365 | 20240216 | 131900 | 2992938295 | 4405 | 4400 | 4405 | 4400 | 1420 |
| 366 | 20240216 | 131800 | 2986689620 | 4405 | 4405 | 4405 | 4400 | 1552 |
| 367 | 20240216 | 131700 | 2979854085 | 4405 | 4390 | 4405 | 4390 | 2177 |
| 368 | 20240216 | 131600 | 2970283390 | 4395 | 4395 | 4400 | 4390 | 2314 |
| 369 | 20240216 | 131500 | 2960115185 | 4395 | 4400 | 4400 | 4395 | 793 |
| 370 | 20240216 | 131400 | 2956629580 | 4400 | 4410 | 4410 | 4395 | 556 |
| 371 | 20240216 | 131300 | 2954179685 | 4410 | 4395 | 4410 | 4395 | 4175 |
| 372 | 20240216 | 131200 | 2935779500 | 4380 | 4400 | 4400 | 4380 | 6041 |
| 373 | 20240216 | 131100 | 2909263000 | 4400 | 4420 | 4420 | 4400 | 5732 |
| 374 | 20240216 | 131000 | 2884002245 | 4415 | 4380 | 4415 | 4380 | 18585 |
| 375 | 20240216 | 130900 | 2802328355 | 4380 | 4375 | 4380 | 4365 | 3793 |
| 376 | 20240216 | 130800 | 2785721520 | 4370 | 4365 | 4370 | 4355 | 3516 |
| 377 | 20240216 | 130700 | 2770360925 | 4360 | 4370 | 4370 | 4360 | 683 |
| 378 | 20240216 | 130600 | 2767381215 | 4370 | 4370 | 4370 | 4370 | 358 |
| 379 | 20240216 | 130500 | 2765816755 | 4365 | 4360 | 4365 | 4355 | 4455 |
| 380 | 20240216 | 130400 | 2746385680 | 4365 | 4360 | 4365 | 4360 | 1116 |
| 381 | 20240216 | 130300 | 2741517420 | 4365 | 4370 | 4375 | 4365 | 485 |
| 382 | 20240216 | 130200 | 2739398285 | 4370 | 4370 | 4370 | 4370 | 625 |
| 383 | 20240216 | 130100 | 2736667035 | 4375 | 4365 | 4375 | 4360 | 1075 |
| 384 | 20240216 | 130000 | 2731978960 | 4370 | 4365 | 4370 | 4355 | 1170 |
| 385 | 20240216 | 125900 | 2726867230 | 4365 | 4365 | 4365 | 4355 | 2257 |
| 386 | 20240216 | 125800 | 2717026110 | 4365 | 4360 | 4365 | 4360 | 391 |
| 387 | 20240216 | 125700 | 2715321090 | 4355 | 4360 | 4360 | 4355 | 1495 |
| 388 | 20240216 | 125600 | 2708805835 | 4360 | 4355 | 4360 | 4355 | 726 |
| 389 | 20240216 | 125500 | 2705643355 | 4350 | 4345 | 4350 | 4345 | 749 |
| 390 | 20240216 | 125400 | 2702387695 | 4345 | 4345 | 4345 | 4345 | 2 |
| 391 | 20240216 | 125300 | 2702379005 | 4340 | 4330 | 4340 | 4330 | 754 |
| 392 | 20240216 | 125200 | 2699112185 | 4335 | 4340 | 4340 | 4335 | 2274 |
| 393 | 20240216 | 125100 | 2689246465 | 4345 | 4350 | 4350 | 4345 | 2 |
| 394 | 20240216 | 125000 | 2689237770 | 4335 | 4340 | 4350 | 4335 | 1371 |
| 395 | 20240216 | 124900 | 2683291595 | 4350 | 4345 | 4350 | 4335 | 896 |
| 396 | 20240216 | 124800 | 2679406450 | 4335 | 4335 | 4335 | 4335 | 23 |
| 397 | 20240216 | 124700 | 2679306745 | 4335 | 4370 | 4370 | 4335 | 8675 |
| 398 | 20240216 | 124600 | 2641513755 | 4370 | 4385 | 4385 | 4370 | 2713 |
| 399 | 20240216 | 124500 | 2629652335 | 4375 | 4370 | 4385 | 4365 | 6414 |
| 400 | 20240216 | 124400 | 2601641175 | 4370 | 4350 | 4370 | 4350 | 6066 |
| 401 | 20240216 | 124300 | 2575160085 | 4350 | 4355 | 4355 | 4345 | 1307 |
| 402 | 20240216 | 124200 | 2569475170 | 4340 | 4350 | 4355 | 4340 | 6799 |
| 403 | 20240216 | 124100 | 2539885870 | 4350 | 4355 | 4355 | 4350 | 1336 |
| 404 | 20240216 | 124000 | 2534072620 | 4350 | 4340 | 4350 | 4340 | 2498 |
| 405 | 20240216 | 123900 | 2523219175 | 4335 | 4340 | 4340 | 4335 | 238 |
| 406 | 20240216 | 123800 | 2522187230 | 4340 | 4320 | 4340 | 4320 | 1723 |
| 407 | 20240216 | 123700 | 2514732140 | 4320 | 4325 | 4330 | 4315 | 338 |
| 408 | 20240216 | 123600 | 2513272805 | 4330 | 4325 | 4335 | 4320 | 1966 |
| 409 | 20240216 | 123500 | 2504757240 | 4325 | 4315 | 4325 | 4315 | 2221 |
| 410 | 20240216 | 123400 | 2495157375 | 4310 | 4310 | 4310 | 4310 | 676 |
| 411 | 20240216 | 123300 | 2492243815 | 4310 | 4315 | 4320 | 4310 | 1090 |
| 412 | 20240216 | 123200 | 2487540905 | 4305 | 4305 | 4305 | 4305 | 1005 |
| 413 | 20240216 | 123100 | 2483214380 | 4310 | 4300 | 4310 | 4300 | 674 |
| 414 | 20240216 | 123000 | 2480311790 | 4300 | 4310 | 4315 | 4300 | 897 |
| 415 | 20240216 | 122900 | 2476448675 | 4305 | 4305 | 4305 | 4305 | 617 |
| 416 | 20240216 | 122800 | 2473792490 | 4305 | 4310 | 4310 | 4305 | 86 |
| 417 | 20240216 | 122700 | 2473421965 | 4315 | 4300 | 4315 | 4300 | 1739 |
| 418 | 20240216 | 122600 | 2465943420 | 4295 | 4290 | 4295 | 4290 | 392 |
| 419 | 20240216 | 122500 | 2464260120 | 4290 | 4290 | 4290 | 4290 | 38 |
| 420 | 20240216 | 122400 | 2464097100 | 4290 | 4290 | 4290 | 4290 | 511 |
| 421 | 20240216 | 122300 | 2461904910 | 4285 | 4285 | 4285 | 4285 | 363 |
| 422 | 20240216 | 122200 | 2460349455 | 4285 | 4275 | 4285 | 4275 | 320 |
| 423 | 20240216 | 122100 | 2458979255 | 4275 | 4275 | 4285 | 4275 | 169 |
| 424 | 20240216 | 122000 | 2458256690 | 4275 | 4275 | 4275 | 4275 | 2130 |
| 425 | 20240216 | 121900 | 2449150940 | 4275 | 4275 | 4275 | 4275 | 859 |
| 426 | 20240216 | 121800 | 2445478715 | 4280 | 4280 | 4280 | 4280 | 100 |
| 427 | 20240216 | 121700 | 2445050715 | 4285 | 4285 | 4285 | 4285 | 20 |
| 428 | 20240216 | 121600 | 2444965015 | 4285 | 4280 | 4285 | 4275 | 508 |
| 429 | 20240216 | 121500 | 2442791320 | 4275 | 4280 | 4280 | 4275 | 140 |
| 430 | 20240216 | 121400 | 2442192235 | 4285 | 4280 | 4285 | 4280 | 687 |
| 431 | 20240216 | 121300 | 2439251870 | 4280 | 4280 | 4280 | 4280 | 18 |
| 432 | 20240216 | 121200 | 2439174830 | 4280 | 4280 | 4280 | 4280 | 1000 |
| 433 | 20240216 | 121100 | 2434894830 | 4280 | 4275 | 4280 | 4275 | 396 |
| 434 | 20240216 | 121000 | 2433200660 | 4280 | 4280 | 4280 | 4270 | 6646 |
| 435 | 20240216 | 120900 | 2404802255 | 4275 | 4285 | 4285 | 4275 | 2307 |
| 436 | 20240216 | 120800 | 2394930635 | 4280 | 4290 | 4290 | 4280 | 19 |
| 437 | 20240216 | 120700 | 2394849165 | 4280 | 4280 | 4290 | 4280 | 1629 |
| 438 | 20240216 | 120600 | 2387871420 | 4285 | 4285 | 4285 | 4280 | 149 |
| 439 | 20240216 | 120500 | 2387233680 | 4285 | 4290 | 4290 | 4285 | 2340 |
| 440 | 20240216 | 120400 | 2377205275 | 4290 | 4290 | 4290 | 4290 | 1017 |
| 441 | 20240216 | 120300 | 2372842345 | 4295 | 4295 | 4295 | 4295 | 52 |
| 442 | 20240216 | 120200 | 2372619005 | 4295 | 4290 | 4295 | 4290 | 175 |
| 443 | 20240216 | 120100 | 2371867585 | 4290 | 4295 | 4295 | 4285 | 1184 |
| 444 | 20240216 | 120000 | 2366788230 | 4295 | 4290 | 4295 | 4290 | 604 |
| 445 | 20240216 | 115900 | 2364196225 | 4290 | 4285 | 4290 | 4285 | 16 |
| 446 | 20240216 | 115800 | 2364127625 | 4285 | 4290 | 4290 | 4285 | 1880 |
| 447 | 20240216 | 115700 | 2356064285 | 4290 | 4285 | 4290 | 4285 | 629 |
| 448 | 20240216 | 115600 | 2353367805 | 4285 | 4275 | 4285 | 4275 | 2301 |
| 449 | 20240216 | 115500 | 2343516425 | 4275 | 4280 | 4280 | 4275 | 487 |
| 450 | 20240216 | 115400 | 2341434495 | 4275 | 4275 | 4280 | 4270 | 1086 |
| 451 | 20240216 | 115300 | 2336794840 | 4275 | 4275 | 4275 | 4270 | 364 |
| 452 | 20240216 | 115200 | 2335238750 | 4275 | 4275 | 4275 | 4270 | 191 |
| 453 | 20240216 | 115100 | 2334422375 | 4275 | 4270 | 4275 | 4270 | 546 |
| 454 | 20240216 | 115000 | 2332089280 | 4275 | 4275 | 4275 | 4270 | 2113 |
| 455 | 20240216 | 114900 | 2323063810 | 4275 | 4275 | 4275 | 4275 | 580 |
| 456 | 20240216 | 114800 | 2320584310 | 4280 | 4280 | 4280 | 4280 | 339 |
| 457 | 20240216 | 114700 | 2319133390 | 4280 | 4275 | 4280 | 4270 | 1067 |
| 458 | 20240216 | 114600 | 2314575175 | 4275 | 4275 | 4280 | 4275 | 3519 |
| 459 | 20240216 | 114500 | 2299531445 | 4275 | 4280 | 4280 | 4275 | 2165 |
| 460 | 20240216 | 114400 | 2290272735 | 4280 | 4280 | 4280 | 4275 | 91 |
| 461 | 20240216 | 114300 | 2289883310 | 4280 | 4280 | 4280 | 4280 | 82 |
| 462 | 20240216 | 114200 | 2289532350 | 4275 | 4280 | 4285 | 4275 | 172 |
| 463 | 20240216 | 114100 | 2288796190 | 4285 | 4285 | 4285 | 4280 | 361 |
| 464 | 20240216 | 114000 | 2287251085 | 4285 | 4280 | 4285 | 4275 | 1892 |
| 465 | 20240216 | 113900 | 2279155035 | 4280 | 4280 | 4280 | 4280 | 272 |
| 466 | 20240216 | 113800 | 2277990875 | 4280 | 4285 | 4290 | 4280 | 694 |
| 467 | 20240216 | 113700 | 2275019605 | 4285 | 4280 | 4290 | 4275 | 1209 |
| 468 | 20240216 | 113600 | 2269845215 | 4285 | 4280 | 4285 | 4280 | 307 |
| 469 | 20240216 | 113500 | 2268531245 | 4280 | 4280 | 4280 | 4280 | 200 |
| 470 | 20240216 | 113400 | 2267675245 | 4280 | 4285 | 4285 | 4280 | 1686 |
| 471 | 20240216 | 113300 | 2260459140 | 4285 | 4285 | 4285 | 4285 | 154 |
| 472 | 20240216 | 113200 | 2259799250 | 4285 | 4290 | 4290 | 4280 | 1105 |
| 473 | 20240216 | 113100 | 2255064480 | 4290 | 4280 | 4290 | 4275 | 161 |
| 474 | 20240216 | 113000 | 2254374930 | 4290 | 4275 | 4290 | 4275 | 951 |
| 475 | 20240216 | 112900 | 2250305775 | 4275 | 4290 | 4290 | 4275 | 2609 |
| 476 | 20240216 | 112800 | 2239139330 | 4290 | 4280 | 4290 | 4280 | 922 |
| 477 | 20240216 | 112700 | 2235188305 | 4280 | 4275 | 4280 | 4275 | 9202 |
| 478 | 20240216 | 112600 | 2195843055 | 4275 | 4275 | 4275 | 4270 | 668 |
| 479 | 20240216 | 112500 | 2192987470 | 4275 | 4275 | 4285 | 4270 | 964 |
| 480 | 20240216 | 112400 | 2188868935 | 4275 | 4280 | 4285 | 4270 | 3588 |
| 481 | 20240216 | 112300 | 2173529235 | 4290 | 4290 | 4295 | 4280 | 164 |
| 482 | 20240216 | 112200 | 2172826040 | 4290 | 4290 | 4295 | 4270 | 11406 |
| 483 | 20240216 | 112100 | 2124030730 | 4295 | 4295 | 4295 | 4285 | 13 |
| 484 | 20240216 | 112000 | 2123974965 | 4285 | 4285 | 4295 | 4285 | 322 |
| 485 | 20240216 | 111900 | 2122595185 | 4280 | 4285 | 4285 | 4280 | 17 |
| 486 | 20240216 | 111800 | 2122522415 | 4285 | 4285 | 4285 | 4285 | 1339 |
| 487 | 20240216 | 111700 | 2116784800 | 4285 | 4285 | 4295 | 4285 | 476 |
| 488 | 20240216 | 111600 | 2114745080 | 4290 | 4285 | 4295 | 4280 | 1991 |
| 489 | 20240216 | 111500 | 2106213675 | 4285 | 4285 | 4285 | 4280 | 306 |
| 490 | 20240216 | 111400 | 2104902680 | 4285 | 4285 | 4290 | 4285 | 2607 |
| 491 | 20240216 | 111300 | 2093731185 | 4285 | 4290 | 4290 | 4285 | 435 |
| 492 | 20240216 | 111200 | 2091866295 | 4290 | 4290 | 4295 | 4285 | 478 |
| 493 | 20240216 | 111100 | 2089815925 | 4290 | 4285 | 4290 | 4285 | 888 |
| 494 | 20240216 | 111000 | 2086006415 | 4290 | 4290 | 4290 | 4290 | 378 |
| 495 | 20240216 | 110900 | 2084384795 | 4285 | 4285 | 4290 | 4285 | 794 |
| 496 | 20240216 | 110800 | 2080980855 | 4295 | 4290 | 4295 | 4285 | 527 |
| 497 | 20240216 | 110700 | 2078722560 | 4285 | 4290 | 4295 | 4280 | 3933 |
| 498 | 20240216 | 110600 | 2061887535 | 4290 | 4280 | 4290 | 4280 | 764 |
| 499 | 20240216 | 110500 | 2058616325 | 4285 | 4295 | 4300 | 4280 | 10941 |
| 500 | 20240216 | 110400 | 2011702385 | 4300 | 4295 | 4300 | 4290 | 744 |
| 501 | 20240216 | 110300 | 2008507400 | 4295 | 4310 | 4310 | 4295 | 4686 |
| 502 | 20240216 | 110200 | 1988381010 | 4310 | 4310 | 4320 | 4300 | 2113 |
| 503 | 20240216 | 110100 | 1979293140 | 4315 | 4310 | 4315 | 4305 | 28 |
| 504 | 20240216 | 110000 | 1979172435 | 4305 | 4310 | 4310 | 4305 | 164 |
| 505 | 20240216 | 105900 | 1978466400 | 4315 | 4315 | 4315 | 4300 | 1145 |
| 506 | 20240216 | 105800 | 1973541040 | 4305 | 4305 | 4320 | 4305 | 14 |
| 507 | 20240216 | 105700 | 1973480690 | 4320 | 4310 | 4320 | 4310 | 42 |
| 508 | 20240216 | 105600 | 1973299345 | 4310 | 4305 | 4310 | 4300 | 1052 |
| 509 | 20240216 | 105500 | 1968770785 | 4305 | 4300 | 4305 | 4300 | 507 |
| 510 | 20240216 | 105400 | 1966590630 | 4300 | 4300 | 4300 | 4295 | 279 |
| 511 | 20240216 | 105300 | 1965391270 | 4305 | 4300 | 4305 | 4290 | 1543 |
| 512 | 20240216 | 105200 | 1958759100 | 4300 | 4305 | 4305 | 4295 | 4048 |
| 513 | 20240216 | 105100 | 1941368055 | 4310 | 4305 | 4310 | 4300 | 9388 |
| 514 | 20240216 | 105000 | 1900994085 | 4305 | 4315 | 4315 | 4305 | 2279 |
| 515 | 20240216 | 104900 | 1891179510 | 4315 | 4310 | 4320 | 4310 | 147 |
| 516 | 20240216 | 104800 | 1890545725 | 4310 | 4310 | 4310 | 4310 | 44 |
| 517 | 20240216 | 104700 | 1890356085 | 4310 | 4315 | 4320 | 4310 | 932 |
| 518 | 20240216 | 104600 | 1886337255 | 4315 | 4310 | 4315 | 4310 | 444 |
| 519 | 20240216 | 104500 | 1884423595 | 4320 | 4315 | 4320 | 4315 | 7 |
| 520 | 20240216 | 104400 | 1884393360 | 4320 | 4310 | 4320 | 4310 | 132 |
| 521 | 20240216 | 104300 | 1883823315 | 4310 | 4305 | 4315 | 4305 | 1053 |
| 522 | 20240216 | 104200 | 1879288135 | 4310 | 4310 | 4310 | 4310 | 634 |
| 523 | 20240216 | 104100 | 1876555595 | 4320 | 4300 | 4320 | 4300 | 46 |
| 524 | 20240216 | 104000 | 1876357330 | 4300 | 4305 | 4310 | 4300 | 1890 |
| 525 | 20240216 | 103900 | 1868214405 | 4305 | 4305 | 4310 | 4305 | 1499 |
| 526 | 20240216 | 103800 | 1861756215 | 4305 | 4305 | 4325 | 4300 | 6744 |
| 527 | 20240216 | 103700 | 1832744960 | 4305 | 4310 | 4310 | 4300 | 16601 |
| 528 | 20240216 | 103600 | 1761293280 | 4305 | 4310 | 4315 | 4305 | 9509 |
| 529 | 20240216 | 103500 | 1720311570 | 4315 | 4325 | 4325 | 4310 | 4427 |
| 530 | 20240216 | 103400 | 1701209035 | 4325 | 4320 | 4325 | 4315 | 167 |
| 531 | 20240216 | 103300 | 1700487820 | 4320 | 4320 | 4320 | 4320 | 85 |
| 532 | 20240216 | 103200 | 1700120620 | 4320 | 4320 | 4330 | 4320 | 1418 |
| 533 | 20240216 | 103100 | 1693994800 | 4325 | 4325 | 4330 | 4325 | 292 |
| 534 | 20240216 | 103000 | 1692731895 | 4320 | 4325 | 4325 | 4320 | 1286 |
| 535 | 20240216 | 102900 | 1687176035 | 4330 | 4330 | 4330 | 4325 | 37 |
| 536 | 20240216 | 102800 | 1687015945 | 4325 | 4340 | 4340 | 4325 | 288 |
| 537 | 20240216 | 102700 | 1685769495 | 4340 | 4325 | 4340 | 4320 | 1104 |
| 538 | 20240216 | 102600 | 1680984755 | 4325 | 4325 | 4330 | 4320 | 1540 |
| 539 | 20240216 | 102500 | 1674328250 | 4325 | 4320 | 4325 | 4320 | 122 |
| 540 | 20240216 | 102400 | 1673801185 | 4320 | 4320 | 4320 | 4320 | 351 |
| 541 | 20240216 | 102300 | 1672284865 | 4320 | 4320 | 4320 | 4310 | 14 |
| 542 | 20240216 | 102200 | 1672224480 | 4320 | 4310 | 4320 | 4310 | 1220 |
| 543 | 20240216 | 102100 | 1666960420 | 4315 | 4315 | 4320 | 4315 | 741 |
| 544 | 20240216 | 102000 | 1663762915 | 4315 | 4315 | 4325 | 4310 | 7031 |
| 545 | 20240216 | 101900 | 1633446275 | 4320 | 4325 | 4325 | 4320 | 1284 |
| 546 | 20240216 | 101800 | 1627899270 | 4325 | 4330 | 4330 | 4320 | 863 |
| 547 | 20240216 | 101700 | 1624170315 | 4330 | 4320 | 4335 | 4320 | 90 |
| 548 | 20240216 | 101600 | 1623780615 | 4330 | 4330 | 4330 | 4320 | 23 |
| 549 | 20240216 | 101500 | 1623681180 | 4320 | 4330 | 4330 | 4320 | 8 |
| 550 | 20240216 | 101400 | 1623646565 | 4330 | 4325 | 4330 | 4315 | 459 |
| 551 | 20240216 | 101300 | 1621663420 | 4325 | 4320 | 4325 | 4315 | 1518 |
| 552 | 20240216 | 101200 | 1615109140 | 4325 | 4325 | 4325 | 4325 | 9 |
| 553 | 20240216 | 101100 | 1615070215 | 4325 | 4325 | 4325 | 4325 | 60 |
| 554 | 20240216 | 101000 | 1614810715 | 4320 | 4325 | 4325 | 4320 | 653 |
| 555 | 20240216 | 100900 | 1611987230 | 4325 | 4320 | 4325 | 4315 | 1286 |
| 556 | 20240216 | 100800 | 1606435415 | 4325 | 4330 | 4335 | 4320 | 1124 |
| 557 | 20240216 | 100700 | 1601570740 | 4330 | 4325 | 4330 | 4320 | 49 |
| 558 | 20240216 | 100600 | 1601358675 | 4325 | 4315 | 4325 | 4315 | 870 |
| 559 | 20240216 | 100500 | 1597604115 | 4325 | 4325 | 4325 | 4315 | 500 |
| 560 | 20240216 | 100400 | 1595445615 | 4325 | 4325 | 4325 | 4325 | 533 |
| 561 | 20240216 | 100300 | 1593140390 | 4330 | 4315 | 4330 | 4310 | 2001 |
| 562 | 20240216 | 100200 | 1584509365 | 4330 | 4330 | 4330 | 4315 | 2330 |
| 563 | 20240216 | 100100 | 1574438525 | 4330 | 4320 | 4330 | 4320 | 510 |
| 564 | 20240216 | 100000 | 1572232670 | 4325 | 4325 | 4325 | 4325 | 150 |
| 565 | 20240216 | 095900 | 1571583920 | 4325 | 4320 | 4325 | 4320 | 258 |
| 566 | 20240216 | 095800 | 1570469005 | 4320 | 4325 | 4325 | 4310 | 581 |
| 567 | 20240216 | 095700 | 1567962190 | 4310 | 4310 | 4320 | 4305 | 3413 |
| 568 | 20240216 | 095600 | 1553252265 | 4310 | 4325 | 4325 | 4310 | 1402 |
| 569 | 20240216 | 095500 | 1547209615 | 4325 | 4325 | 4325 | 4305 | 5027 |
| 570 | 20240216 | 095400 | 1525495890 | 4330 | 4335 | 4335 | 4325 | 706 |
| 571 | 20240216 | 095300 | 1522439965 | 4330 | 4335 | 4350 | 4325 | 1494 |
| 572 | 20240216 | 095200 | 1515970655 | 4335 | 4350 | 4370 | 4335 | 2219 |
| 573 | 20240216 | 095100 | 1506304600 | 4350 | 4335 | 4350 | 4335 | 1000 |
| 574 | 20240216 | 095000 | 1501967685 | 4335 | 4320 | 4335 | 4310 | 10353 |
| 575 | 20240216 | 094900 | 1457281955 | 4335 | 4330 | 4335 | 4315 | 8873 |
| 576 | 20240216 | 094800 | 1418943360 | 4335 | 4340 | 4340 | 4335 | 1151 |
| 577 | 20240216 | 094700 | 1413953275 | 4345 | 4350 | 4350 | 4345 | 162 |
| 578 | 20240216 | 094600 | 1413248635 | 4350 | 4335 | 4350 | 4335 | 1139 |
| 579 | 20240216 | 094500 | 1408305450 | 4330 | 4335 | 4340 | 4330 | 2144 |
| 580 | 20240216 | 094400 | 1399005235 | 4335 | 4345 | 4350 | 4325 | 3187 |
| 581 | 20240216 | 094300 | 1385201935 | 4345 | 4340 | 4345 | 4330 | 1615 |
| 582 | 20240216 | 094200 | 1378204305 | 4345 | 4345 | 4360 | 4335 | 4573 |
| 583 | 20240216 | 094100 | 1358341005 | 4345 | 4350 | 4350 | 4340 | 740 |
| 584 | 20240216 | 094000 | 1355128230 | 4345 | 4365 | 4365 | 4345 | 1362 |
| 585 | 20240216 | 093900 | 1349199625 | 4365 | 4345 | 4370 | 4340 | 2306 |
| 586 | 20240216 | 093800 | 1339172425 | 4345 | 4325 | 4350 | 4310 | 8589 |
| 587 | 20240216 | 093700 | 1301955390 | 4315 | 4350 | 4350 | 4315 | 6293 |
| 588 | 20240216 | 093600 | 1274695880 | 4350 | 4350 | 4360 | 4305 | 26029 |
| 589 | 20240216 | 093500 | 1162043845 | 4350 | 4355 | 4360 | 4340 | 7066 |
| 590 | 20240216 | 093400 | 1131301820 | 4350 | 4360 | 4370 | 4350 | 4041 |
| 591 | 20240216 | 093300 | 1113697000 | 4360 | 4380 | 4380 | 4355 | 634 |
| 592 | 20240216 | 093200 | 1110932005 | 4385 | 4410 | 4410 | 4315 | 27212 |
| 593 | 20240216 | 093100 | 992185725 | 4395 | 4400 | 4415 | 4395 | 3529 |
| 594 | 20240216 | 093000 | 976664450 | 4400 | 4420 | 4420 | 4400 | 8304 |
| 595 | 20240216 | 092900 | 940104110 | 4420 | 4425 | 4425 | 4405 | 8434 |
| 596 | 20240216 | 092800 | 902899910 | 4425 | 4435 | 4435 | 4410 | 4839 |
| 597 | 20240216 | 092700 | 881524235 | 4430 | 4420 | 4430 | 4420 | 209 |
| 598 | 20240216 | 092600 | 880600305 | 4435 | 4440 | 4440 | 4425 | 1115 |
| 599 | 20240216 | 092500 | 875664235 | 4430 | 4430 | 4440 | 4430 | 950 |
| 600 | 20240216 | 092400 | 871449590 | 4415 | 4415 | 4430 | 4415 | 1141 |
| 601 | 20240216 | 092300 | 866410065 | 4420 | 4420 | 4420 | 4420 | 574 |
| 602 | 20240216 | 092200 | 863872985 | 4420 | 4405 | 4420 | 4405 | 244 |
| 603 | 20240216 | 092100 | 862798085 | 4400 | 4420 | 4435 | 4400 | 30183 |
| 604 | 20240216 | 092000 | 729801870 | 4420 | 4420 | 4420 | 4420 | 500 |
| 605 | 20240216 | 091900 | 727591870 | 4415 | 4450 | 4450 | 4415 | 19218 |
| 606 | 20240216 | 091800 | 642556105 | 4435 | 4430 | 4435 | 4430 | 758 |
| 607 | 20240216 | 091700 | 639196355 | 4430 | 4450 | 4460 | 4430 | 20765 |
| 608 | 20240216 | 091600 | 547081965 | 4450 | 4460 | 4465 | 4450 | 2624 |
| 609 | 20240216 | 091500 | 535396005 | 4460 | 4445 | 4460 | 4435 | 4098 |
| 610 | 20240216 | 091400 | 517195050 | 4445 | 4455 | 4460 | 4440 | 22350 |
| 611 | 20240216 | 091300 | 417810940 | 4455 | 4460 | 4465 | 4450 | 2614 |
| 612 | 20240216 | 091200 | 406172335 | 4460 | 4460 | 4460 | 4455 | 2600 |
| 613 | 20240216 | 091100 | 394581900 | 4460 | 4460 | 4460 | 4455 | 5021 |
| 614 | 20240216 | 091000 | 372209590 | 4460 | 4475 | 4490 | 4450 | 10510 |
| 615 | 20240216 | 090900 | 325269700 | 4470 | 4485 | 4490 | 4470 | 6175 |
| 616 | 20240216 | 090800 | 297587860 | 4490 | 4490 | 4490 | 4485 | 1975 |
| 617 | 20240216 | 090700 | 288724520 | 4490 | 4495 | 4495 | 4485 | 3630 |
| 618 | 20240216 | 090600 | 272426420 | 4490 | 4490 | 4500 | 4490 | 6845 |
| 619 | 20240216 | 090500 | 241636730 | 4495 | 4465 | 4495 | 4465 | 4224 |
| 620 | 20240216 | 090400 | 222738945 | 4460 | 4465 | 4465 | 4455 | 722 |
| 621 | 20240216 | 090300 | 219520900 | 4465 | 4470 | 4480 | 4455 | 1631 |
| 622 | 20240216 | 090200 | 212248010 | 4475 | 4450 | 4480 | 4445 | 3729 |
| 623 | 20240216 | 090100 | 195654780 | 4450 | 4480 | 4495 | 4430 | 19166 |
| 624 | 20240216 | 090000 | 110300170 | 4480 | 4510 | 4520 | 4475 | 24496 |