30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 185300 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 4348 |
| 3 | 20240216 | 185200 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 4 | 20240216 | 185100 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 5 | 20240216 | 185000 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 6 | 20240216 | 184900 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 7 | 20240216 | 184800 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 8 | 20240216 | 184700 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 9 | 20240216 | 184600 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 10 | 20240216 | 184500 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 11 | 20240216 | 184400 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 12 | 20240216 | 184300 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 13 | 20240216 | 184200 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 14 | 20240216 | 184100 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 15 | 20240216 | 184000 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 16 | 20240216 | 183900 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 17 | 20240216 | 183800 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 18 | 20240216 | 183700 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 19 | 20240216 | 183600 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 20 | 20240216 | 183500 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 21 | 20240216 | 183400 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 22 | 20240216 | 183300 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 23 | 20240216 | 183200 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 24 | 20240216 | 183100 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 25 | 20240216 | 183000 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 26 | 20240216 | 182900 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 27 | 20240216 | 182800 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 28 | 20240216 | 182700 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 29 | 20240216 | 182600 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 30 | 20240216 | 182500 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 31 | 20240216 | 182400 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 32 | 20240216 | 182300 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 4348 |
| 33 | 20240216 | 182200 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 34 | 20240216 | 182100 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 35 | 20240216 | 182000 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 36 | 20240216 | 181900 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 37 | 20240216 | 181800 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 38 | 20240216 | 181700 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 39 | 20240216 | 181600 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 40 | 20240216 | 181500 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 41 | 20240216 | 181400 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 42 | 20240216 | 181300 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 43 | 20240216 | 181200 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 44 | 20240216 | 181100 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 45 | 20240216 | 181000 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 46 | 20240216 | 180900 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 47 | 20240216 | 180800 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 48 | 20240216 | 180700 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 49 | 20240216 | 180600 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 50 | 20240216 | 180500 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 51 | 20240216 | 180400 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 52 | 20240216 | 180300 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 53 | 20240216 | 180200 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 54 | 20240216 | 180100 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 55 | 20240216 | 180000 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 56 | 20240216 | 175900 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 57 | 20240216 | 175800 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 58 | 20240216 | 175700 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 59 | 20240216 | 175600 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 60 | 20240216 | 175500 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 61 | 20240216 | 175400 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 62 | 20240216 | 175300 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 4348 |
| 63 | 20240216 | 175200 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 64 | 20240216 | 175100 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 65 | 20240216 | 175000 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 66 | 20240216 | 174900 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 67 | 20240216 | 174800 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 68 | 20240216 | 174700 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 69 | 20240216 | 174600 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 70 | 20240216 | 174500 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 71 | 20240216 | 174400 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 72 | 20240216 | 174300 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 73 | 20240216 | 174200 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 74 | 20240216 | 174100 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 75 | 20240216 | 174000 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 76 | 20240216 | 173900 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 77 | 20240216 | 173800 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 78 | 20240216 | 173700 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 79 | 20240216 | 173600 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 80 | 20240216 | 173500 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 81 | 20240216 | 173400 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 82 | 20240216 | 173300 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 83 | 20240216 | 173200 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 84 | 20240216 | 173100 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 85 | 20240216 | 173000 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 86 | 20240216 | 172900 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 87 | 20240216 | 172800 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 88 | 20240216 | 172700 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 89 | 20240216 | 172600 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 90 | 20240216 | 172500 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 91 | 20240216 | 172400 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 92 | 20240216 | 172300 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 4348 |
| 93 | 20240216 | 172200 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 94 | 20240216 | 172100 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 95 | 20240216 | 172000 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 96 | 20240216 | 171900 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 97 | 20240216 | 171800 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 98 | 20240216 | 171700 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 99 | 20240216 | 171600 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 100 | 20240216 | 171500 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 101 | 20240216 | 171400 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 102 | 20240216 | 171300 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 103 | 20240216 | 171200 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 104 | 20240216 | 171100 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 105 | 20240216 | 171000 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 106 | 20240216 | 170900 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 107 | 20240216 | 170800 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 108 | 20240216 | 170700 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 109 | 20240216 | 170600 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 110 | 20240216 | 170500 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 111 | 20240216 | 170400 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 112 | 20240216 | 170300 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 113 | 20240216 | 170200 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 114 | 20240216 | 170100 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 115 | 20240216 | 170000 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 116 | 20240216 | 165900 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 117 | 20240216 | 165800 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 118 | 20240216 | 165700 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 119 | 20240216 | 165600 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 120 | 20240216 | 165500 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 121 | 20240216 | 165400 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 122 | 20240216 | 165300 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 4348 |
| 123 | 20240216 | 165200 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 124 | 20240216 | 165100 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 125 | 20240216 | 165000 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 126 | 20240216 | 164900 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 127 | 20240216 | 164800 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 128 | 20240216 | 164700 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 129 | 20240216 | 164600 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 130 | 20240216 | 164500 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 131 | 20240216 | 164400 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 132 | 20240216 | 164300 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 133 | 20240216 | 164200 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 134 | 20240216 | 164100 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 135 | 20240216 | 164000 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 136 | 20240216 | 163900 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 137 | 20240216 | 163800 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 138 | 20240216 | 163700 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 139 | 20240216 | 163600 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 140 | 20240216 | 163500 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 141 | 20240216 | 163400 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 142 | 20240216 | 163300 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 143 | 20240216 | 163200 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 144 | 20240216 | 163100 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 145 | 20240216 | 163000 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 146 | 20240216 | 162900 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 147 | 20240216 | 162800 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 148 | 20240216 | 162700 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 149 | 20240216 | 162600 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 150 | 20240216 | 162500 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 151 | 20240216 | 162400 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 152 | 20240216 | 162300 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 4348 |
| 153 | 20240216 | 162200 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 154 | 20240216 | 162100 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 155 | 20240216 | 162000 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 156 | 20240216 | 161900 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 157 | 20240216 | 161800 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 158 | 20240216 | 161700 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 159 | 20240216 | 161600 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 160 | 20240216 | 161500 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 161 | 20240216 | 161400 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 162 | 20240216 | 161300 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 163 | 20240216 | 161200 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 164 | 20240216 | 161100 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 165 | 20240216 | 161000 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 166 | 20240216 | 160900 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 167 | 20240216 | 160800 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 168 | 20240216 | 160700 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 169 | 20240216 | 160600 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 170 | 20240216 | 160500 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 171 | 20240216 | 160400 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 172 | 20240216 | 160300 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 173 | 20240216 | 160200 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 174 | 20240216 | 160100 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 175 | 20240216 | 160000 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 176 | 20240216 | 155900 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 177 | 20240216 | 155800 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 178 | 20240216 | 155700 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 179 | 20240216 | 155600 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 180 | 20240216 | 155500 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 181 | 20240216 | 155400 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 182 | 20240216 | 155300 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 4348 |
| 183 | 20240216 | 155200 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 184 | 20240216 | 155100 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 185 | 20240216 | 155000 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 186 | 20240216 | 154900 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 187 | 20240216 | 154800 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 188 | 20240216 | 154700 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 189 | 20240216 | 154600 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 190 | 20240216 | 154500 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 191 | 20240216 | 154400 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 192 | 20240216 | 154300 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 193 | 20240216 | 154200 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 194 | 20240216 | 154100 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 195 | 20240216 | 154000 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 196 | 20240216 | 153900 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 197 | 20240216 | 153800 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 198 | 20240216 | 153700 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 199 | 20240216 | 153600 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 200 | 20240216 | 153500 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 201 | 20240216 | 153400 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 202 | 20240216 | 153300 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 203 | 20240216 | 153200 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 204 | 20240216 | 153100 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 205 | 20240216 | 153000 | 5067927465 | 4415 | 4415 | 4415 | 4415 | 4348 |
| 206 | 20240216 | 152900 | 5048731045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 207 | 20240216 | 152800 | 5048731045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 208 | 20240216 | 152700 | 5048731045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 209 | 20240216 | 152600 | 5048731045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 210 | 20240216 | 152500 | 5048731045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 211 | 20240216 | 152400 | 5048731045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 212 | 20240216 | 152300 | 5048731045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 213 | 20240216 | 152200 | 5048731045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 214 | 20240216 | 152100 | 5048731045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 215 | 20240216 | 152000 | 5048731045 | 4435 | 4435 | 4435 | 4435 | 0 |
| 216 | 20240216 | 151900 | 5048731045 | 4435 | 4410 | 4440 | 4410 | 1009 |
| 217 | 20240216 | 151800 | 5044275095 | 4445 | 4415 | 4445 | 4410 | 6811 |
| 218 | 20240216 | 151700 | 5014105855 | 4415 | 4415 | 4415 | 4415 | 1433 |
| 219 | 20240216 | 151600 | 5007779160 | 4420 | 4415 | 4420 | 4415 | 445 |
| 220 | 20240216 | 151500 | 5005813970 | 4420 | 4420 | 4425 | 4415 | 2211 |
| 221 | 20240216 | 151400 | 4996049220 | 4425 | 4425 | 4425 | 4420 | 3194 |
| 222 | 20240216 | 151300 | 4981925925 | 4425 | 4420 | 4425 | 4415 | 49 |
| 223 | 20240216 | 151200 | 4981709300 | 4420 | 4420 | 4425 | 4420 | 1692 |
| 224 | 20240216 | 151100 | 4974230655 | 4420 | 4420 | 4420 | 4420 | 1813 |
| 225 | 20240216 | 151000 | 4966217195 | 4420 | 4420 | 4420 | 4410 | 819 |
| 226 | 20240216 | 150900 | 4962600170 | 4415 | 4415 | 4420 | 4415 | 49 |
| 227 | 20240216 | 150800 | 4962383825 | 4420 | 4420 | 4425 | 4415 | 2184 |
| 228 | 20240216 | 150700 | 4952734975 | 4420 | 4415 | 4420 | 4415 | 207 |
| 229 | 20240216 | 150600 | 4951821065 | 4415 | 4405 | 4415 | 4405 | 674 |
| 230 | 20240216 | 150500 | 4948847755 | 4405 | 4410 | 4410 | 4405 | 3570 |
| 231 | 20240216 | 150400 | 4933111390 | 4410 | 4415 | 4415 | 4405 | 1837 |
| 232 | 20240216 | 150300 | 4925010805 | 4415 | 4415 | 4415 | 4415 | 104 |
| 233 | 20240216 | 150200 | 4924551645 | 4420 | 4410 | 4420 | 4405 | 2761 |
| 234 | 20240216 | 150100 | 4912371305 | 4415 | 4415 | 4415 | 4410 | 964 |
| 235 | 20240216 | 150000 | 4908119985 | 4410 | 4415 | 4415 | 4410 | 1280 |
| 236 | 20240216 | 145900 | 4902475170 | 4410 | 4415 | 4415 | 4410 | 1012 |
| 237 | 20240216 | 145800 | 4898009510 | 4415 | 4415 | 4415 | 4415 | 741 |
| 238 | 20240216 | 145700 | 4894737995 | 4410 | 4415 | 4415 | 4410 | 809 |
| 239 | 20240216 | 145600 | 4891170270 | 4410 | 4415 | 4420 | 4410 | 664 |
| 240 | 20240216 | 145500 | 4888238960 | 4415 | 4410 | 4420 | 4405 | 1631 |
| 241 | 20240216 | 145400 | 4881042745 | 4410 | 4415 | 4415 | 4410 | 1874 |
| 242 | 20240216 | 145300 | 4872778365 | 4415 | 4410 | 4415 | 4410 | 7403 |
| 243 | 20240216 | 145200 | 4840131110 | 4415 | 4420 | 4420 | 4415 | 1118 |
| 244 | 20240216 | 145100 | 4835195085 | 4415 | 4415 | 4420 | 4415 | 2007 |
| 245 | 20240216 | 145000 | 4826334175 | 4415 | 4420 | 4420 | 4415 | 891 |
| 246 | 20240216 | 144900 | 4822400085 | 4420 | 4420 | 4420 | 4420 | 223 |
| 247 | 20240216 | 144800 | 4821414425 | 4420 | 4425 | 4425 | 4420 | 113 |
| 248 | 20240216 | 144700 | 4820914405 | 4425 | 4415 | 4425 | 4415 | 2 |
| 249 | 20240216 | 144600 | 4820905565 | 4425 | 4425 | 4425 | 4420 | 1478 |
| 250 | 20240216 | 144500 | 4814372730 | 4420 | 4420 | 4425 | 4420 | 727 |
| 251 | 20240216 | 144400 | 4811159365 | 4425 | 4420 | 4425 | 4415 | 1061 |
| 252 | 20240216 | 144300 | 4806474345 | 4425 | 4425 | 4430 | 4425 | 1575 |
| 253 | 20240216 | 144200 | 4799497225 | 4425 | 4420 | 4425 | 4420 | 1448 |
| 254 | 20240216 | 144100 | 4793094825 | 4425 | 4425 | 4430 | 4425 | 1350 |
| 255 | 20240216 | 144000 | 4787120580 | 4425 | 4425 | 4425 | 4425 | 109 |
| 256 | 20240216 | 143900 | 4786638255 | 4425 | 4425 | 4430 | 4420 | 2116 |
| 257 | 20240216 | 143800 | 4777279955 | 4425 | 4425 | 4425 | 4425 | 1 |
| 258 | 20240216 | 143700 | 4777275530 | 4420 | 4430 | 4430 | 4420 | 235 |
| 259 | 20240216 | 143600 | 4776235900 | 4430 | 4425 | 4430 | 4425 | 112 |
| 260 | 20240216 | 143500 | 4775740275 | 4430 | 4425 | 4430 | 4425 | 100 |
| 261 | 20240216 | 143400 | 4775297605 | 4430 | 4430 | 4430 | 4420 | 449 |
| 262 | 20240216 | 143300 | 4773311880 | 4430 | 4420 | 4430 | 4415 | 3697 |
| 263 | 20240216 | 143200 | 4756964340 | 4425 | 4425 | 4430 | 4425 | 1001 |
| 264 | 20240216 | 143100 | 4752534910 | 4425 | 4430 | 4430 | 4425 | 275 |
| 265 | 20240216 | 143000 | 4751317985 | 4430 | 4425 | 4430 | 4425 | 974 |
| 266 | 20240216 | 142900 | 4747007365 | 4425 | 4420 | 4425 | 4415 | 2523 |
| 267 | 20240216 | 142800 | 4735867550 | 4425 | 4425 | 4425 | 4420 | 969 |
| 268 | 20240216 | 142700 | 4731583725 | 4425 | 4420 | 4425 | 4420 | 684 |
| 269 | 20240216 | 142600 | 4728559525 | 4425 | 4425 | 4425 | 4420 | 909 |
| 270 | 20240216 | 142500 | 4724541360 | 4425 | 4420 | 4425 | 4420 | 600 |
| 271 | 20240216 | 142400 | 4721889330 | 4425 | 4425 | 4425 | 4425 | 451 |
| 272 | 20240216 | 142300 | 4719893655 | 4425 | 4430 | 4430 | 4425 | 95 |
| 273 | 20240216 | 142200 | 4719473005 | 4430 | 4430 | 4430 | 4430 | 744 |
| 274 | 20240216 | 142100 | 4716177085 | 4420 | 4430 | 4430 | 4420 | 643 |
| 275 | 20240216 | 142000 | 4713334515 | 4420 | 4425 | 4430 | 4420 | 3394 |
| 276 | 20240216 | 141900 | 4698321770 | 4430 | 4430 | 4430 | 4430 | 420 |
| 277 | 20240216 | 141800 | 4696461170 | 4430 | 4425 | 4430 | 4425 | 1525 |
| 278 | 20240216 | 141700 | 4689712920 | 4430 | 4435 | 4435 | 4430 | 123 |
| 279 | 20240216 | 141600 | 4689167980 | 4435 | 4430 | 4435 | 4425 | 1501 |
| 280 | 20240216 | 141500 | 4682522420 | 4435 | 4435 | 4435 | 4435 | 1813 |
| 281 | 20240216 | 141400 | 4674481765 | 4435 | 4430 | 4435 | 4430 | 1008 |
| 282 | 20240216 | 141300 | 4670013785 | 4435 | 4425 | 4435 | 4425 | 446 |
| 283 | 20240216 | 141200 | 4668040200 | 4425 | 4435 | 4435 | 4425 | 698 |
| 284 | 20240216 | 141100 | 4664948500 | 4435 | 4435 | 4435 | 4430 | 117 |
| 285 | 20240216 | 141000 | 4664430180 | 4430 | 4430 | 4430 | 4430 | 580 |
| 286 | 20240216 | 140900 | 4661860780 | 4430 | 4430 | 4430 | 4425 | 398 |
| 287 | 20240216 | 140800 | 4660098375 | 4430 | 4430 | 4435 | 4430 | 1464 |
| 288 | 20240216 | 140700 | 4653612485 | 4435 | 4435 | 4435 | 4435 | 67 |
| 289 | 20240216 | 140600 | 4653315340 | 4435 | 4435 | 4440 | 4435 | 3010 |
| 290 | 20240216 | 140500 | 4639965830 | 4435 | 4430 | 4435 | 4430 | 376 |
| 291 | 20240216 | 140400 | 4638299770 | 4435 | 4430 | 4435 | 4430 | 1082 |
| 292 | 20240216 | 140300 | 4633506200 | 4435 | 4435 | 4435 | 4435 | 7 |
| 293 | 20240216 | 140200 | 4633475155 | 4425 | 4430 | 4435 | 4425 | 734 |
| 294 | 20240216 | 140100 | 4630223695 | 4430 | 4430 | 4430 | 4425 | 242 |
| 295 | 20240216 | 140000 | 4629152435 | 4425 | 4430 | 4430 | 4425 | 490 |
| 296 | 20240216 | 135900 | 4626983300 | 4430 | 4430 | 4435 | 4430 | 522 |
| 297 | 20240216 | 135800 | 4624670815 | 4430 | 4430 | 4435 | 4430 | 898 |
| 298 | 20240216 | 135700 | 4620691590 | 4420 | 4415 | 4420 | 4415 | 902 |
| 299 | 20240216 | 135600 | 4616704795 | 4420 | 4420 | 4420 | 4415 | 246 |
| 300 | 20240216 | 135500 | 4615617510 | 4415 | 4420 | 4420 | 4415 | 20 |
| 301 | 20240216 | 135400 | 4615529150 | 4420 | 4415 | 4420 | 4415 | 563 |
| 302 | 20240216 | 135300 | 4613043480 | 4415 | 4420 | 4420 | 4415 | 1233 |
| 303 | 20240216 | 135200 | 4607596660 | 4420 | 4425 | 4430 | 4420 | 1560 |
| 304 | 20240216 | 135100 | 4600700105 | 4425 | 4430 | 4430 | 4425 | 273 |
| 305 | 20240216 | 135000 | 4599491440 | 4430 | 4425 | 4430 | 4425 | 209 |
| 306 | 20240216 | 134900 | 4598566610 | 4420 | 4425 | 4425 | 4420 | 2033 |
| 307 | 20240216 | 134800 | 4589580285 | 4420 | 4430 | 4430 | 4420 | 1482 |
| 308 | 20240216 | 134700 | 4583027915 | 4425 | 4430 | 4430 | 4425 | 60 |
| 309 | 20240216 | 134600 | 4582762155 | 4430 | 4430 | 4430 | 4420 | 115 |
| 310 | 20240216 | 134500 | 4582252815 | 4430 | 4420 | 4430 | 4420 | 159 |
| 311 | 20240216 | 134400 | 4581550025 | 4430 | 4420 | 4430 | 4420 | 1304 |
| 312 | 20240216 | 134300 | 4575786325 | 4430 | 4430 | 4430 | 4425 | 499 |
| 313 | 20240216 | 134200 | 4573577755 | 4430 | 4430 | 4430 | 4430 | 52 |
| 314 | 20240216 | 134100 | 4573347395 | 4430 | 4430 | 4430 | 4425 | 3466 |
| 315 | 20240216 | 134000 | 4558002300 | 4430 | 4430 | 4430 | 4430 | 709 |
| 316 | 20240216 | 133900 | 4554861430 | 4430 | 4430 | 4430 | 4430 | 3007 |
| 317 | 20240216 | 133800 | 4541540420 | 4435 | 4430 | 4435 | 4425 | 1455 |
| 318 | 20240216 | 133700 | 4535088555 | 4435 | 4435 | 4435 | 4435 | 503 |
| 319 | 20240216 | 133600 | 4532857750 | 4435 | 4435 | 4435 | 4435 | 10 |
| 320 | 20240216 | 133500 | 4532813400 | 4435 | 4425 | 4435 | 4425 | 1699 |
| 321 | 20240216 | 133400 | 4525292785 | 4425 | 4415 | 4425 | 4415 | 2171 |
| 322 | 20240216 | 133300 | 4515688725 | 4415 | 4420 | 4420 | 4415 | 1457 |
| 323 | 20240216 | 133200 | 4509250260 | 4425 | 4425 | 4425 | 4420 | 1617 |
| 324 | 20240216 | 133100 | 4502100035 | 4425 | 4430 | 4430 | 4425 | 1327 |
| 325 | 20240216 | 133000 | 4496225925 | 4430 | 4430 | 4430 | 4420 | 1114 |
| 326 | 20240216 | 132900 | 4491299085 | 4420 | 4425 | 4430 | 4420 | 1645 |
| 327 | 20240216 | 132800 | 4484019820 | 4425 | 4430 | 4430 | 4425 | 558 |
| 328 | 20240216 | 132700 | 4481550380 | 4430 | 4430 | 4430 | 4430 | 1650 |
| 329 | 20240216 | 132600 | 4474240880 | 4430 | 4435 | 4435 | 4430 | 3112 |
| 330 | 20240216 | 132500 | 4460449730 | 4440 | 4435 | 4445 | 4435 | 190 |
| 331 | 20240216 | 132400 | 4459606620 | 4430 | 4430 | 4430 | 4430 | 0 |
| 332 | 20240216 | 132300 | 4459606620 | 4430 | 4430 | 4430 | 4430 | 219 |
| 333 | 20240216 | 132200 | 4458636450 | 4425 | 4430 | 4450 | 4425 | 271 |
| 334 | 20240216 | 132100 | 4457432775 | 4430 | 4455 | 4455 | 4430 | 2274 |
| 335 | 20240216 | 132000 | 4447345570 | 4460 | 4455 | 4460 | 4455 | 162 |
| 336 | 20240216 | 131900 | 4446623360 | 4465 | 4465 | 4465 | 4465 | 0 |
| 337 | 20240216 | 131800 | 4446623360 | 4465 | 4465 | 4465 | 4440 | 832 |
| 338 | 20240216 | 131700 | 4442916265 | 4465 | 4440 | 4465 | 4440 | 1662 |
| 339 | 20240216 | 131600 | 4435512440 | 4430 | 4440 | 4440 | 4430 | 174 |
| 340 | 20240216 | 131500 | 4434741540 | 4440 | 4445 | 4450 | 4435 | 344 |
| 341 | 20240216 | 131400 | 4433215000 | 4440 | 4450 | 4450 | 4440 | 414 |
| 342 | 20240216 | 131300 | 4431375740 | 4450 | 4450 | 4450 | 4450 | 101 |
| 343 | 20240216 | 131200 | 4430926290 | 4450 | 4455 | 4455 | 4450 | 147 |
| 344 | 20240216 | 131100 | 4430271640 | 4460 | 4460 | 4460 | 4460 | 31 |
| 345 | 20240216 | 131000 | 4430133380 | 4460 | 4465 | 4465 | 4450 | 11298 |
| 346 | 20240216 | 130900 | 4379839650 | 4470 | 4450 | 4470 | 4450 | 2291 |
| 347 | 20240216 | 130800 | 4369630315 | 4455 | 4450 | 4460 | 4450 | 1986 |
| 348 | 20240216 | 130700 | 4360787825 | 4450 | 4430 | 4450 | 4430 | 2208 |
| 349 | 20240216 | 130600 | 4350983515 | 4420 | 4415 | 4420 | 4415 | 412 |
| 350 | 20240216 | 130500 | 4349162975 | 4415 | 4420 | 4420 | 4415 | 936 |
| 351 | 20240216 | 130400 | 4345026405 | 4415 | 4420 | 4420 | 4415 | 59 |
| 352 | 20240216 | 130300 | 4344765670 | 4420 | 4420 | 4420 | 4420 | 0 |
| 353 | 20240216 | 130200 | 4344765670 | 4420 | 4415 | 4420 | 4415 | 512 |
| 354 | 20240216 | 130100 | 4342505135 | 4415 | 4405 | 4415 | 4405 | 1333 |
| 355 | 20240216 | 130000 | 4336626215 | 4405 | 4405 | 4410 | 4405 | 1144 |
| 356 | 20240216 | 125900 | 4331584780 | 4410 | 4400 | 4410 | 4400 | 1001 |
| 357 | 20240216 | 125800 | 4327180370 | 4410 | 4410 | 4410 | 4410 | 1 |
| 358 | 20240216 | 125700 | 4327175960 | 4410 | 4405 | 4410 | 4400 | 3022 |
| 359 | 20240216 | 125600 | 4313871530 | 4400 | 4410 | 4410 | 4400 | 3021 |
| 360 | 20240216 | 125500 | 4300570005 | 4410 | 4410 | 4410 | 4410 | 98 |
| 361 | 20240216 | 125400 | 4300137825 | 4410 | 4410 | 4410 | 4410 | 53 |
| 362 | 20240216 | 125300 | 4299904095 | 4410 | 4405 | 4410 | 4400 | 5255 |
| 363 | 20240216 | 125200 | 4276780230 | 4400 | 4405 | 4410 | 4400 | 5113 |
| 364 | 20240216 | 125100 | 4254272885 | 4410 | 4405 | 4410 | 4405 | 3342 |
| 365 | 20240216 | 125000 | 4239551025 | 4405 | 4410 | 4410 | 4405 | 1068 |
| 366 | 20240216 | 124900 | 4234846460 | 4405 | 4405 | 4415 | 4400 | 10642 |
| 367 | 20240216 | 124800 | 4188014255 | 4405 | 4410 | 4410 | 4405 | 7731 |
| 368 | 20240216 | 124700 | 4153948700 | 4410 | 4415 | 4415 | 4410 | 1689 |
| 369 | 20240216 | 124600 | 4146497290 | 4415 | 4415 | 4415 | 4415 | 2228 |
| 370 | 20240216 | 124500 | 4136660670 | 4420 | 4420 | 4420 | 4420 | 2587 |
| 371 | 20240216 | 124400 | 4125226130 | 4420 | 4430 | 4430 | 4420 | 538 |
| 372 | 20240216 | 124300 | 4122848100 | 4435 | 4435 | 4435 | 4435 | 50 |
| 373 | 20240216 | 124200 | 4122626350 | 4435 | 4420 | 4435 | 4410 | 43 |
| 374 | 20240216 | 124100 | 4122436345 | 4440 | 4430 | 4440 | 4405 | 5042 |
| 375 | 20240216 | 124000 | 4100170570 | 4425 | 4450 | 4450 | 4425 | 1057 |
| 376 | 20240216 | 123900 | 4095491660 | 4425 | 4455 | 4455 | 4425 | 600 |
| 377 | 20240216 | 123800 | 4092833660 | 4455 | 4435 | 4460 | 4430 | 468 |
| 378 | 20240216 | 123700 | 4090753420 | 4470 | 4425 | 4470 | 4425 | 905 |
| 379 | 20240216 | 123600 | 4086727400 | 4475 | 4405 | 4475 | 4405 | 12085 |
| 380 | 20240216 | 123500 | 4033431935 | 4405 | 4415 | 4415 | 4405 | 8479 |
| 381 | 20240216 | 123400 | 3996050585 | 4410 | 4420 | 4420 | 4410 | 1895 |
| 382 | 20240216 | 123300 | 3987691685 | 4420 | 4410 | 4420 | 4410 | 1086 |
| 383 | 20240216 | 123200 | 3982901335 | 4420 | 4410 | 4420 | 4410 | 472 |
| 384 | 20240216 | 123100 | 3980819235 | 4410 | 4420 | 4420 | 4410 | 701 |
| 385 | 20240216 | 123000 | 3977727815 | 4405 | 4410 | 4420 | 4405 | 4763 |
| 386 | 20240216 | 122900 | 3956740775 | 4415 | 4420 | 4420 | 4410 | 62 |
| 387 | 20240216 | 122800 | 3956466995 | 4405 | 4410 | 4415 | 4405 | 1223 |
| 388 | 20240216 | 122700 | 3951075295 | 4405 | 4410 | 4410 | 4405 | 431 |
| 389 | 20240216 | 122600 | 3949176105 | 4415 | 4410 | 4415 | 4405 | 5380 |
| 390 | 20240216 | 122500 | 3925450350 | 4410 | 4410 | 4420 | 4410 | 2134 |
| 391 | 20240216 | 122400 | 3916038840 | 4410 | 4420 | 4420 | 4410 | 16037 |
| 392 | 20240216 | 122300 | 3845284650 | 4420 | 4420 | 4420 | 4420 | 330 |
| 393 | 20240216 | 122200 | 3843826050 | 4420 | 4415 | 4420 | 4415 | 4129 |
| 394 | 20240216 | 122100 | 3825595635 | 4420 | 4420 | 4420 | 4420 | 203 |
| 395 | 20240216 | 122000 | 3824698375 | 4430 | 4415 | 4430 | 4415 | 208 |
| 396 | 20240216 | 121900 | 3823779955 | 4415 | 4430 | 4430 | 4415 | 382 |
| 397 | 20240216 | 121800 | 3822092150 | 4420 | 4420 | 4420 | 4420 | 1 |
| 398 | 20240216 | 121700 | 3822087730 | 4420 | 4435 | 4435 | 4420 | 21 |
| 399 | 20240216 | 121600 | 3821994760 | 4420 | 4420 | 4435 | 4415 | 4393 |
| 400 | 20240216 | 121500 | 3802591435 | 4420 | 4425 | 4435 | 4415 | 3863 |
| 401 | 20240216 | 121400 | 3785522500 | 4435 | 4420 | 4440 | 4420 | 602 |
| 402 | 20240216 | 121300 | 3782860585 | 4445 | 4420 | 4445 | 4415 | 668 |
| 403 | 20240216 | 121200 | 3779909890 | 4420 | 4415 | 4420 | 4415 | 2900 |
| 404 | 20240216 | 121100 | 3767105170 | 4420 | 4415 | 4420 | 4415 | 1266 |
| 405 | 20240216 | 121000 | 3761510550 | 4420 | 4425 | 4430 | 4415 | 6783 |
| 406 | 20240216 | 120900 | 3731518580 | 4430 | 4445 | 4445 | 4430 | 1345 |
| 407 | 20240216 | 120800 | 3725558240 | 4445 | 4440 | 4445 | 4440 | 3 |
| 408 | 20240216 | 120700 | 3725544915 | 4445 | 4435 | 4445 | 4425 | 575 |
| 409 | 20240216 | 120600 | 3722995035 | 4430 | 4425 | 4435 | 4420 | 1747 |
| 410 | 20240216 | 120500 | 3715271375 | 4440 | 4420 | 4440 | 4420 | 6257 |
| 411 | 20240216 | 120400 | 3687612020 | 4425 | 4440 | 4440 | 4420 | 8968 |
| 412 | 20240216 | 120300 | 3647935700 | 4430 | 4450 | 4450 | 4430 | 6127 |
| 413 | 20240216 | 120200 | 3620768130 | 4460 | 4460 | 4460 | 4445 | 149 |
| 414 | 20240216 | 120100 | 3620105150 | 4445 | 4450 | 4450 | 4445 | 130 |
| 415 | 20240216 | 120000 | 3619527295 | 4460 | 4445 | 4470 | 4445 | 50 |
| 416 | 20240216 | 115900 | 3619304870 | 4480 | 4475 | 4480 | 4460 | 112 |
| 417 | 20240216 | 115800 | 3618803815 | 4445 | 4480 | 4480 | 4445 | 110 |
| 418 | 20240216 | 115700 | 3618314515 | 4480 | 4480 | 4490 | 4445 | 953 |
| 419 | 20240216 | 115600 | 3614052040 | 4480 | 4460 | 4480 | 4450 | 223 |
| 420 | 20240216 | 115500 | 3613056805 | 4460 | 4455 | 4460 | 4440 | 3617 |
| 421 | 20240216 | 115400 | 3596977595 | 4460 | 4460 | 4460 | 4460 | 275 |
| 422 | 20240216 | 115300 | 3595751095 | 4460 | 4460 | 4460 | 4440 | 1019 |
| 423 | 20240216 | 115200 | 3591226655 | 4455 | 4470 | 4470 | 4440 | 9664 |
| 424 | 20240216 | 115100 | 3548240785 | 4455 | 4460 | 4470 | 4455 | 271 |
| 425 | 20240216 | 115000 | 3547032115 | 4470 | 4460 | 4470 | 4460 | 1349 |
| 426 | 20240216 | 114900 | 3541015535 | 4470 | 4480 | 4480 | 4460 | 60 |
| 427 | 20240216 | 114800 | 3540746785 | 4485 | 4480 | 4485 | 4480 | 614 |
| 428 | 20240216 | 114700 | 3537994930 | 4480 | 4460 | 4480 | 4460 | 1502 |
| 429 | 20240216 | 114600 | 3531286200 | 4475 | 4475 | 4480 | 4475 | 391 |
| 430 | 20240216 | 114500 | 3529536465 | 4475 | 4480 | 4480 | 4460 | 1494 |
| 431 | 20240216 | 114400 | 3522853245 | 4480 | 4465 | 4485 | 4450 | 1133 |
| 432 | 20240216 | 114300 | 3517790260 | 4475 | 4465 | 4475 | 4465 | 260 |
| 433 | 20240216 | 114200 | 3516628960 | 4465 | 4465 | 4465 | 4440 | 13 |
| 434 | 20240216 | 114100 | 3516571080 | 4445 | 4450 | 4465 | 4440 | 5416 |
| 435 | 20240216 | 114000 | 3492505280 | 4450 | 4455 | 4475 | 4450 | 1620 |
| 436 | 20240216 | 113900 | 3485289485 | 4455 | 4445 | 4455 | 4445 | 1649 |
| 437 | 20240216 | 113800 | 3477946900 | 4440 | 4440 | 4455 | 4440 | 827 |
| 438 | 20240216 | 113700 | 3474269145 | 4440 | 4440 | 4440 | 4440 | 228 |
| 439 | 20240216 | 113600 | 3473256825 | 4440 | 4440 | 4440 | 4440 | 688 |
| 440 | 20240216 | 113500 | 3470202105 | 4440 | 4440 | 4440 | 4440 | 1295 |
| 441 | 20240216 | 113400 | 3464452305 | 4440 | 4440 | 4440 | 4440 | 486 |
| 442 | 20240216 | 113300 | 3462294465 | 4445 | 4445 | 4445 | 4430 | 542 |
| 443 | 20240216 | 113200 | 3459887520 | 4445 | 4430 | 4445 | 4430 | 97 |
| 444 | 20240216 | 113100 | 3459457105 | 4435 | 4445 | 4450 | 4430 | 338 |
| 445 | 20240216 | 113000 | 3457958535 | 4445 | 4445 | 4445 | 4445 | 701 |
| 446 | 20240216 | 112900 | 3454842590 | 4445 | 4435 | 4445 | 4425 | 10067 |
| 447 | 20240216 | 112800 | 3410258475 | 4435 | 4440 | 4440 | 4435 | 394 |
| 448 | 20240216 | 112700 | 3408511030 | 4435 | 4450 | 4450 | 4435 | 1075 |
| 449 | 20240216 | 112600 | 3403738130 | 4440 | 4440 | 4450 | 4440 | 571 |
| 450 | 20240216 | 112500 | 3401202590 | 4440 | 4435 | 4450 | 4435 | 55 |
| 451 | 20240216 | 112400 | 3400958530 | 4435 | 4435 | 4440 | 4435 | 1423 |
| 452 | 20240216 | 112300 | 3394647520 | 4455 | 4435 | 4455 | 4430 | 6762 |
| 453 | 20240216 | 112200 | 3364674960 | 4435 | 4440 | 4440 | 4430 | 4255 |
| 454 | 20240216 | 112100 | 3345807465 | 4445 | 4460 | 4460 | 4445 | 2702 |
| 455 | 20240216 | 112000 | 3333789360 | 4460 | 4450 | 4460 | 4450 | 2789 |
| 456 | 20240216 | 111900 | 3321364420 | 4450 | 4450 | 4450 | 4450 | 418 |
| 457 | 20240216 | 111800 | 3319504320 | 4445 | 4440 | 4445 | 4440 | 438 |
| 458 | 20240216 | 111700 | 3317558955 | 4440 | 4440 | 4440 | 4435 | 1045 |
| 459 | 20240216 | 111600 | 3312922200 | 4435 | 4440 | 4445 | 4435 | 1845 |
| 460 | 20240216 | 111500 | 3304734000 | 4440 | 4440 | 4440 | 4435 | 1158 |
| 461 | 20240216 | 111400 | 3299596240 | 4440 | 4435 | 4445 | 4435 | 2357 |
| 462 | 20240216 | 111300 | 3289142880 | 4460 | 4450 | 4460 | 4435 | 5039 |
| 463 | 20240216 | 111200 | 3266784660 | 4465 | 4460 | 4465 | 4440 | 5090 |
| 464 | 20240216 | 111100 | 3244147070 | 4470 | 4460 | 4475 | 4460 | 294 |
| 465 | 20240216 | 111000 | 3242833355 | 4455 | 4470 | 4470 | 4455 | 5482 |
| 466 | 20240216 | 110900 | 3218375575 | 4480 | 4480 | 4480 | 4470 | 449 |
| 467 | 20240216 | 110800 | 3216366640 | 4480 | 4470 | 4480 | 4470 | 869 |
| 468 | 20240216 | 110700 | 3212481045 | 4465 | 4460 | 4465 | 4460 | 788 |
| 469 | 20240216 | 110600 | 3208963080 | 4460 | 4460 | 4460 | 4455 | 1110 |
| 470 | 20240216 | 110500 | 3204013290 | 4460 | 4455 | 4460 | 4455 | 1381 |
| 471 | 20240216 | 110400 | 3197855785 | 4440 | 4445 | 4445 | 4440 | 3720 |
| 472 | 20240216 | 110300 | 3181331690 | 4445 | 4460 | 4460 | 4445 | 5719 |
| 473 | 20240216 | 110200 | 3155882305 | 4460 | 4455 | 4460 | 4450 | 2636 |
| 474 | 20240216 | 110100 | 3144133875 | 4460 | 4455 | 4465 | 4455 | 483 |
| 475 | 20240216 | 110000 | 3141980450 | 4460 | 4455 | 4470 | 4450 | 2839 |
| 476 | 20240216 | 105900 | 3129326825 | 4460 | 4460 | 4480 | 4460 | 1593 |
| 477 | 20240216 | 105800 | 3122222025 | 4480 | 4480 | 4480 | 4450 | 6888 |
| 478 | 20240216 | 105700 | 3091487935 | 4485 | 4480 | 4485 | 4480 | 2051 |
| 479 | 20240216 | 105600 | 3082299450 | 4480 | 4485 | 4485 | 4480 | 212 |
| 480 | 20240216 | 105500 | 3081348640 | 4485 | 4455 | 4485 | 4455 | 22 |
| 481 | 20240216 | 105400 | 3081250570 | 4455 | 4470 | 4485 | 4455 | 6592 |
| 482 | 20240216 | 105300 | 3051862560 | 4485 | 4470 | 4485 | 4465 | 1502 |
| 483 | 20240216 | 105200 | 3045150185 | 4485 | 4480 | 4485 | 4470 | 1625 |
| 484 | 20240216 | 105100 | 3037882790 | 4495 | 4495 | 4495 | 4470 | 493 |
| 485 | 20240216 | 105000 | 3035675245 | 4510 | 4475 | 4510 | 4475 | 650 |
| 486 | 20240216 | 104900 | 3032765725 | 4510 | 4480 | 4510 | 4480 | 111 |
| 487 | 20240216 | 104800 | 3032268145 | 4480 | 4485 | 4485 | 4475 | 3842 |
| 488 | 20240216 | 104700 | 3015073130 | 4485 | 4510 | 4510 | 4480 | 818 |
| 489 | 20240216 | 104600 | 3011402835 | 4515 | 4480 | 4515 | 4480 | 2259 |
| 490 | 20240216 | 104500 | 3001278710 | 4485 | 4500 | 4500 | 4480 | 5998 |
| 491 | 20240216 | 104400 | 2974370150 | 4500 | 4500 | 4510 | 4495 | 708 |
| 492 | 20240216 | 104300 | 2971184845 | 4515 | 4510 | 4515 | 4510 | 102 |
| 493 | 20240216 | 104200 | 2970724820 | 4510 | 4510 | 4510 | 4495 | 4601 |
| 494 | 20240216 | 104100 | 2950021755 | 4515 | 4510 | 4515 | 4500 | 2361 |
| 495 | 20240216 | 104000 | 2939385750 | 4515 | 4510 | 4515 | 4510 | 399 |
| 496 | 20240216 | 103900 | 2937586235 | 4510 | 4510 | 4515 | 4505 | 2014 |
| 497 | 20240216 | 103800 | 2928499855 | 4510 | 4530 | 4530 | 4510 | 4503 |
| 498 | 20240216 | 103700 | 2908150950 | 4530 | 4530 | 4530 | 4530 | 120 |
| 499 | 20240216 | 103600 | 2907607350 | 4540 | 4530 | 4545 | 4525 | 689 |
| 500 | 20240216 | 103500 | 2904486180 | 4550 | 4550 | 4550 | 4550 | 243 |
| 501 | 20240216 | 103400 | 2903380530 | 4530 | 4535 | 4535 | 4530 | 1018 |
| 502 | 20240216 | 103300 | 2898764035 | 4540 | 4540 | 4550 | 4535 | 222 |
| 503 | 20240216 | 103200 | 2897756460 | 4555 | 4550 | 4555 | 4550 | 708 |
| 504 | 20240216 | 103100 | 2894531640 | 4555 | 4540 | 4560 | 4540 | 1509 |
| 505 | 20240216 | 103000 | 2887654570 | 4545 | 4535 | 4545 | 4530 | 1677 |
| 506 | 20240216 | 102900 | 2880048390 | 4535 | 4545 | 4545 | 4535 | 1530 |
| 507 | 20240216 | 102800 | 2873106420 | 4560 | 4565 | 4565 | 4545 | 423 |
| 508 | 20240216 | 102700 | 2871180845 | 4570 | 4570 | 4570 | 4545 | 13 |
| 509 | 20240216 | 102600 | 2871121460 | 4575 | 4560 | 4575 | 4545 | 12130 |
| 510 | 20240216 | 102500 | 2815871955 | 4570 | 4565 | 4575 | 4560 | 2590 |
| 511 | 20240216 | 102400 | 2804060420 | 4580 | 4585 | 4585 | 4560 | 1684 |
| 512 | 20240216 | 102300 | 2796370700 | 4585 | 4565 | 4585 | 4560 | 451 |
| 513 | 20240216 | 102200 | 2794312570 | 4560 | 4560 | 4565 | 4560 | 962 |
| 514 | 20240216 | 102100 | 2789925065 | 4560 | 4560 | 4580 | 4560 | 4745 |
| 515 | 20240216 | 102000 | 2768280180 | 4565 | 4590 | 4590 | 4565 | 4076 |
| 516 | 20240216 | 101900 | 2749638680 | 4600 | 4605 | 4605 | 4595 | 1158 |
| 517 | 20240216 | 101800 | 2744311765 | 4605 | 4600 | 4605 | 4600 | 372 |
| 518 | 20240216 | 101700 | 2742600320 | 4605 | 4605 | 4605 | 4605 | 887 |
| 519 | 20240216 | 101600 | 2738515685 | 4625 | 4600 | 4625 | 4600 | 5156 |
| 520 | 20240216 | 101500 | 2714737360 | 4580 | 4575 | 4600 | 4575 | 3531 |
| 521 | 20240216 | 101400 | 2698506155 | 4600 | 4570 | 4600 | 4560 | 941 |
| 522 | 20240216 | 101300 | 2694193200 | 4565 | 4585 | 4595 | 4565 | 10218 |
| 523 | 20240216 | 101200 | 2647454030 | 4600 | 4605 | 4610 | 4580 | 3426 |
| 524 | 20240216 | 101100 | 2631725700 | 4605 | 4625 | 4625 | 4600 | 8161 |
| 525 | 20240216 | 101000 | 2594115480 | 4630 | 4620 | 4630 | 4615 | 8317 |
| 526 | 20240216 | 100900 | 2555669275 | 4620 | 4595 | 4620 | 4595 | 7274 |
| 527 | 20240216 | 100800 | 2522153280 | 4595 | 4585 | 4595 | 4575 | 11755 |
| 528 | 20240216 | 100700 | 2468302745 | 4585 | 4580 | 4610 | 4575 | 11209 |
| 529 | 20240216 | 100600 | 2416818160 | 4580 | 4580 | 4590 | 4575 | 7265 |
| 530 | 20240216 | 100500 | 2383530265 | 4585 | 4570 | 4585 | 4560 | 4574 |
| 531 | 20240216 | 100400 | 2362597765 | 4570 | 4555 | 4570 | 4555 | 8656 |
| 532 | 20240216 | 100300 | 2323123955 | 4545 | 4545 | 4555 | 4545 | 1364 |
| 533 | 20240216 | 100200 | 2316923830 | 4545 | 4565 | 4565 | 4545 | 801 |
| 534 | 20240216 | 100100 | 2313278765 | 4570 | 4540 | 4570 | 4535 | 4559 |
| 535 | 20240216 | 100000 | 2292536890 | 4535 | 4515 | 4535 | 4510 | 5287 |
| 536 | 20240216 | 095900 | 2268619475 | 4515 | 4510 | 4515 | 4510 | 1080 |
| 537 | 20240216 | 095800 | 2263746175 | 4510 | 4490 | 4510 | 4490 | 455 |
| 538 | 20240216 | 095700 | 2261696225 | 4490 | 4490 | 4500 | 4490 | 4061 |
| 539 | 20240216 | 095600 | 2243448075 | 4485 | 4475 | 4485 | 4475 | 2594 |
| 540 | 20240216 | 095500 | 2231826670 | 4475 | 4480 | 4480 | 4470 | 595 |
| 541 | 20240216 | 095400 | 2229163860 | 4480 | 4475 | 4480 | 4470 | 143 |
| 542 | 20240216 | 095300 | 2228524315 | 4470 | 4470 | 4480 | 4470 | 2665 |
| 543 | 20240216 | 095200 | 2216609755 | 4470 | 4445 | 4470 | 4445 | 2538 |
| 544 | 20240216 | 095100 | 2205295470 | 4435 | 4440 | 4445 | 4435 | 4940 |
| 545 | 20240216 | 095000 | 2183368700 | 4440 | 4450 | 4450 | 4435 | 1414 |
| 546 | 20240216 | 094900 | 2177087790 | 4450 | 4435 | 4450 | 4435 | 441 |
| 547 | 20240216 | 094800 | 2175126390 | 4450 | 4435 | 4455 | 4435 | 653 |
| 548 | 20240216 | 094700 | 2172218775 | 4435 | 4465 | 4465 | 4435 | 1258 |
| 549 | 20240216 | 094600 | 2166636690 | 4470 | 4420 | 4475 | 4420 | 8354 |
| 550 | 20240216 | 094500 | 2129498925 | 4430 | 4440 | 4440 | 4415 | 17274 |
| 551 | 20240216 | 094400 | 2053009425 | 4450 | 4460 | 4460 | 4440 | 8214 |
| 552 | 20240216 | 094300 | 2016484950 | 4455 | 4460 | 4470 | 4450 | 2406 |
| 553 | 20240216 | 094200 | 2005753900 | 4465 | 4440 | 4465 | 4440 | 1861 |
| 554 | 20240216 | 094100 | 1997461040 | 4440 | 4445 | 4450 | 4440 | 1069 |
| 555 | 20240216 | 094000 | 1992713940 | 4450 | 4430 | 4450 | 4430 | 1544 |
| 556 | 20240216 | 093900 | 1985866230 | 4425 | 4430 | 4430 | 4425 | 1562 |
| 557 | 20240216 | 093800 | 1978950395 | 4430 | 4420 | 4430 | 4415 | 5298 |
| 558 | 20240216 | 093700 | 1955542300 | 4425 | 4415 | 4425 | 4410 | 3570 |
| 559 | 20240216 | 093600 | 1939770330 | 4415 | 4450 | 4450 | 4410 | 14399 |
| 560 | 20240216 | 093500 | 1876041280 | 4455 | 4450 | 4465 | 4445 | 11484 |
| 561 | 20240216 | 093400 | 1824947225 | 4450 | 4495 | 4500 | 4450 | 60599 |
| 562 | 20240216 | 093300 | 1554057315 | 4500 | 4485 | 4500 | 4485 | 4115 |
| 563 | 20240216 | 093200 | 1535560040 | 4485 | 4480 | 4485 | 4475 | 4114 |
| 564 | 20240216 | 093100 | 1517129605 | 4485 | 4480 | 4485 | 4475 | 1779 |
| 565 | 20240216 | 093000 | 1509160200 | 4495 | 4480 | 4495 | 4470 | 3029 |
| 566 | 20240216 | 092900 | 1495601395 | 4495 | 4480 | 4495 | 4470 | 4981 |
| 567 | 20240216 | 092800 | 1473302460 | 4480 | 4480 | 4485 | 4475 | 3795 |
| 568 | 20240216 | 092700 | 1456299195 | 4485 | 4500 | 4500 | 4485 | 2545 |
| 569 | 20240216 | 092600 | 1444852125 | 4485 | 4500 | 4500 | 4475 | 21307 |
| 570 | 20240216 | 092500 | 1349258305 | 4500 | 4500 | 4510 | 4490 | 14547 |
| 571 | 20240216 | 092400 | 1283867965 | 4500 | 4510 | 4520 | 4490 | 22147 |
| 572 | 20240216 | 092300 | 1184153065 | 4515 | 4525 | 4540 | 4515 | 11782 |
| 573 | 20240216 | 092200 | 1130857485 | 4530 | 4545 | 4545 | 4530 | 10439 |
| 574 | 20240216 | 092100 | 1083501070 | 4550 | 4565 | 4610 | 4550 | 5249 |
| 575 | 20240216 | 092000 | 1059558120 | 4565 | 4580 | 4610 | 4560 | 6411 |
| 576 | 20240216 | 091900 | 1030264715 | 4580 | 4610 | 4610 | 4575 | 3727 |
| 577 | 20240216 | 091800 | 1013171585 | 4615 | 4610 | 4615 | 4605 | 736 |
| 578 | 20240216 | 091700 | 1009776925 | 4620 | 4625 | 4625 | 4590 | 3242 |
| 579 | 20240216 | 091600 | 994829700 | 4615 | 4630 | 4630 | 4615 | 4400 |
| 580 | 20240216 | 091500 | 974488605 | 4630 | 4640 | 4645 | 4630 | 2356 |
| 581 | 20240216 | 091400 | 963553710 | 4645 | 4610 | 4645 | 4560 | 9385 |
| 582 | 20240216 | 091300 | 920353695 | 4610 | 4600 | 4610 | 4600 | 2678 |
| 583 | 20240216 | 091200 | 908009965 | 4625 | 4600 | 4630 | 4595 | 15396 |
| 584 | 20240216 | 091100 | 837068340 | 4600 | 4625 | 4625 | 4600 | 4783 |
| 585 | 20240216 | 091000 | 815035380 | 4635 | 4650 | 4670 | 4610 | 11138 |
| 586 | 20240216 | 090900 | 763352285 | 4650 | 4695 | 4695 | 4630 | 28053 |
| 587 | 20240216 | 090800 | 632409345 | 4700 | 4685 | 4710 | 4680 | 12899 |
| 588 | 20240216 | 090700 | 571872630 | 4685 | 4655 | 4700 | 4655 | 15528 |
| 589 | 20240216 | 090600 | 499128115 | 4680 | 4680 | 4730 | 4650 | 25028 |
| 590 | 20240216 | 090500 | 381780230 | 4680 | 4560 | 4680 | 4560 | 18519 |
| 591 | 20240216 | 090400 | 296193670 | 4560 | 4600 | 4600 | 4535 | 6162 |
| 592 | 20240216 | 090300 | 268119745 | 4570 | 4545 | 4575 | 4530 | 17564 |
| 593 | 20240216 | 090200 | 187912605 | 4545 | 4530 | 4545 | 4500 | 5523 |
| 594 | 20240216 | 090100 | 162967840 | 4505 | 4535 | 4550 | 4500 | 11201 |
| 595 | 20240216 | 090000 | 112422975 | 4555 | 4615 | 4615 | 4540 | 21093 |