31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 191100 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 54768 |
| 3 | 20240214 | 191000 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 4 | 20240214 | 190900 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 5 | 20240214 | 190800 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 6 | 20240214 | 190700 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 7 | 20240214 | 190600 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 8 | 20240214 | 190500 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 9 | 20240214 | 190400 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 10 | 20240214 | 190300 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 11 | 20240214 | 190200 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 12 | 20240214 | 190100 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 13 | 20240214 | 190000 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 14 | 20240214 | 185900 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 15 | 20240214 | 185800 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 16 | 20240214 | 185700 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 17 | 20240214 | 185600 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 18 | 20240214 | 185500 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 19 | 20240214 | 185400 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 20 | 20240214 | 185300 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 21 | 20240214 | 185200 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 22 | 20240214 | 185100 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 23 | 20240214 | 185000 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 24 | 20240214 | 184900 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 25 | 20240214 | 184800 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 26 | 20240214 | 184700 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 27 | 20240214 | 184600 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 28 | 20240214 | 184500 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 29 | 20240214 | 184400 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 30 | 20240214 | 184300 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 31 | 20240214 | 184200 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 32 | 20240214 | 184100 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 54768 |
| 33 | 20240214 | 184000 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 34 | 20240214 | 183900 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 35 | 20240214 | 183800 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 36 | 20240214 | 183700 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 37 | 20240214 | 183600 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 38 | 20240214 | 183500 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 39 | 20240214 | 183400 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 40 | 20240214 | 183300 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 41 | 20240214 | 183200 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 42 | 20240214 | 183100 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 43 | 20240214 | 183000 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 44 | 20240214 | 182900 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 45 | 20240214 | 182800 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 46 | 20240214 | 182700 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 47 | 20240214 | 182600 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 48 | 20240214 | 182500 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 49 | 20240214 | 182400 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 50 | 20240214 | 182300 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 51 | 20240214 | 182200 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 52 | 20240214 | 182100 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 53 | 20240214 | 182000 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 54 | 20240214 | 181900 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 55 | 20240214 | 181800 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 56 | 20240214 | 181700 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 57 | 20240214 | 181600 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 58 | 20240214 | 181500 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 59 | 20240214 | 181400 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 60 | 20240214 | 181300 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 61 | 20240214 | 181200 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 62 | 20240214 | 181100 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 54768 |
| 63 | 20240214 | 181000 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 64 | 20240214 | 180900 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 65 | 20240214 | 180800 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 66 | 20240214 | 180700 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 67 | 20240214 | 180600 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 68 | 20240214 | 180500 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 69 | 20240214 | 180400 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 70 | 20240214 | 180300 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 71 | 20240214 | 180200 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 72 | 20240214 | 180100 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 73 | 20240214 | 180000 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 74 | 20240214 | 175900 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 75 | 20240214 | 175800 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 76 | 20240214 | 175700 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 77 | 20240214 | 175600 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 78 | 20240214 | 175500 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 79 | 20240214 | 175400 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 80 | 20240214 | 175300 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 81 | 20240214 | 175200 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 82 | 20240214 | 175100 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 83 | 20240214 | 175000 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 84 | 20240214 | 174900 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 85 | 20240214 | 174800 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 86 | 20240214 | 174700 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 87 | 20240214 | 174600 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 88 | 20240214 | 174500 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 89 | 20240214 | 174400 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 90 | 20240214 | 174300 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 91 | 20240214 | 174200 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 92 | 20240214 | 174100 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 54768 |
| 93 | 20240214 | 174000 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 94 | 20240214 | 173900 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 95 | 20240214 | 173800 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 96 | 20240214 | 173700 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 97 | 20240214 | 173600 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 98 | 20240214 | 173500 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 99 | 20240214 | 173400 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 100 | 20240214 | 173300 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 101 | 20240214 | 173200 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 102 | 20240214 | 173100 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 103 | 20240214 | 173000 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 104 | 20240214 | 172900 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 105 | 20240214 | 172800 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 106 | 20240214 | 172700 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 107 | 20240214 | 172600 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 108 | 20240214 | 172500 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 109 | 20240214 | 172400 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 110 | 20240214 | 172300 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 111 | 20240214 | 172200 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 112 | 20240214 | 172100 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 113 | 20240214 | 172000 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 114 | 20240214 | 171900 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 115 | 20240214 | 171800 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 116 | 20240214 | 171700 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 117 | 20240214 | 171600 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 118 | 20240214 | 171500 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 119 | 20240214 | 171400 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 120 | 20240214 | 171300 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 121 | 20240214 | 171200 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 122 | 20240214 | 171100 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 54768 |
| 123 | 20240214 | 171000 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 124 | 20240214 | 170900 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 125 | 20240214 | 170800 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 126 | 20240214 | 170700 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 127 | 20240214 | 170600 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 128 | 20240214 | 170500 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 129 | 20240214 | 170400 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 130 | 20240214 | 170300 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 131 | 20240214 | 170200 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 132 | 20240214 | 170100 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 133 | 20240214 | 170000 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 134 | 20240214 | 165900 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 135 | 20240214 | 165800 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 136 | 20240214 | 165700 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 137 | 20240214 | 165600 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 138 | 20240214 | 165500 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 139 | 20240214 | 165400 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 140 | 20240214 | 165300 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 141 | 20240214 | 165200 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 142 | 20240214 | 165100 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 143 | 20240214 | 165000 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 144 | 20240214 | 164900 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 145 | 20240214 | 164800 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 146 | 20240214 | 164700 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 147 | 20240214 | 164600 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 148 | 20240214 | 164500 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 149 | 20240214 | 164400 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 150 | 20240214 | 164300 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 151 | 20240214 | 164200 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 152 | 20240214 | 164100 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 54768 |
| 153 | 20240214 | 164000 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 154 | 20240214 | 163900 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 155 | 20240214 | 163800 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 156 | 20240214 | 163700 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 157 | 20240214 | 163600 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 158 | 20240214 | 163500 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 159 | 20240214 | 163400 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 160 | 20240214 | 163300 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 161 | 20240214 | 163200 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 162 | 20240214 | 163100 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 163 | 20240214 | 163000 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 164 | 20240214 | 162900 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 165 | 20240214 | 162800 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 166 | 20240214 | 162700 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 167 | 20240214 | 162600 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 168 | 20240214 | 162500 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 169 | 20240214 | 162400 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 170 | 20240214 | 162300 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 171 | 20240214 | 162200 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 172 | 20240214 | 162100 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 173 | 20240214 | 162000 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 174 | 20240214 | 161900 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 175 | 20240214 | 161800 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 176 | 20240214 | 161700 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 177 | 20240214 | 161600 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 178 | 20240214 | 161500 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 179 | 20240214 | 161400 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 180 | 20240214 | 161300 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 181 | 20240214 | 161200 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 182 | 20240214 | 161100 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 54768 |
| 183 | 20240214 | 161000 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 184 | 20240214 | 160900 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 185 | 20240214 | 160800 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 186 | 20240214 | 160700 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 187 | 20240214 | 160600 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 188 | 20240214 | 160500 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 189 | 20240214 | 160400 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 190 | 20240214 | 160300 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 191 | 20240214 | 160200 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 192 | 20240214 | 160100 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 193 | 20240214 | 160000 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 194 | 20240214 | 155900 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 195 | 20240214 | 155800 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 196 | 20240214 | 155700 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 197 | 20240214 | 155600 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 198 | 20240214 | 155500 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 199 | 20240214 | 155400 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 200 | 20240214 | 155300 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 201 | 20240214 | 155200 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 202 | 20240214 | 155100 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 203 | 20240214 | 155000 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 204 | 20240214 | 154900 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 205 | 20240214 | 154800 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 206 | 20240214 | 154700 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 207 | 20240214 | 154600 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 208 | 20240214 | 154500 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 209 | 20240214 | 154400 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 210 | 20240214 | 154300 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 211 | 20240214 | 154200 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 212 | 20240214 | 154100 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 54768 |
| 213 | 20240214 | 154000 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 214 | 20240214 | 153900 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 215 | 20240214 | 153800 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 216 | 20240214 | 153700 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 217 | 20240214 | 153600 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 218 | 20240214 | 153500 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 219 | 20240214 | 153400 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 220 | 20240214 | 153300 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 221 | 20240214 | 153200 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 222 | 20240214 | 153100 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 223 | 20240214 | 153000 | 19580722510 | 3545 | 3545 | 3545 | 3545 | 54768 |
| 224 | 20240214 | 152900 | 19386569950 | 3470 | 3470 | 3470 | 3470 | 0 |
| 225 | 20240214 | 152800 | 19386569950 | 3470 | 3470 | 3470 | 3470 | 0 |
| 226 | 20240214 | 152700 | 19386569950 | 3470 | 3470 | 3470 | 3470 | 0 |
| 227 | 20240214 | 152600 | 19386569950 | 3470 | 3470 | 3470 | 3470 | 0 |
| 228 | 20240214 | 152500 | 19386569950 | 3470 | 3470 | 3470 | 3470 | 0 |
| 229 | 20240214 | 152400 | 19386569950 | 3470 | 3470 | 3470 | 3470 | 0 |
| 230 | 20240214 | 152300 | 19386569950 | 3470 | 3470 | 3470 | 3470 | 0 |
| 231 | 20240214 | 152200 | 19386569950 | 3470 | 3470 | 3470 | 3470 | 0 |
| 232 | 20240214 | 152100 | 19386569950 | 3470 | 3470 | 3470 | 3470 | 0 |
| 233 | 20240214 | 152000 | 19386569950 | 3470 | 3470 | 3470 | 3470 | 0 |
| 234 | 20240214 | 151900 | 19386569950 | 3470 | 3470 | 3475 | 3455 | 3513 |
| 235 | 20240214 | 151800 | 19374388360 | 3470 | 3480 | 3480 | 3465 | 4592 |
| 236 | 20240214 | 151700 | 19358434860 | 3475 | 3480 | 3480 | 3475 | 1376 |
| 237 | 20240214 | 151600 | 19353647485 | 3495 | 3475 | 3495 | 3470 | 4161 |
| 238 | 20240214 | 151500 | 19339185860 | 3475 | 3495 | 3495 | 3475 | 451 |
| 239 | 20240214 | 151400 | 19337615050 | 3495 | 3500 | 3500 | 3495 | 3277 |
| 240 | 20240214 | 151300 | 19326149850 | 3495 | 3480 | 3500 | 3475 | 1347 |
| 241 | 20240214 | 151200 | 19321443240 | 3480 | 3490 | 3490 | 3470 | 3667 |
| 242 | 20240214 | 151100 | 19308707665 | 3490 | 3510 | 3510 | 3490 | 9796 |
| 243 | 20240214 | 151000 | 19274410890 | 3505 | 3510 | 3510 | 3505 | 7665 |
| 244 | 20240214 | 150900 | 19247521120 | 3505 | 3480 | 3510 | 3480 | 13698 |
| 245 | 20240214 | 150800 | 19199655785 | 3480 | 3490 | 3490 | 3480 | 455 |
| 246 | 20240214 | 150700 | 19198070720 | 3490 | 3480 | 3490 | 3480 | 869 |
| 247 | 20240214 | 150600 | 19195038280 | 3480 | 3480 | 3485 | 3475 | 1080 |
| 248 | 20240214 | 150500 | 19191278475 | 3480 | 3475 | 3480 | 3475 | 1902 |
| 249 | 20240214 | 150400 | 19184664705 | 3475 | 3470 | 3475 | 3470 | 332 |
| 250 | 20240214 | 150300 | 19183511010 | 3470 | 3450 | 3475 | 3450 | 12294 |
| 251 | 20240214 | 150200 | 19141026595 | 3450 | 3455 | 3455 | 3450 | 705 |
| 252 | 20240214 | 150100 | 19138591320 | 3455 | 3460 | 3460 | 3455 | 54 |
| 253 | 20240214 | 150000 | 19138404740 | 3460 | 3455 | 3460 | 3455 | 1781 |
| 254 | 20240214 | 145900 | 19132250555 | 3465 | 3465 | 3470 | 3455 | 2487 |
| 255 | 20240214 | 145800 | 19123634130 | 3470 | 3480 | 3480 | 3470 | 1951 |
| 256 | 20240214 | 145700 | 19116860250 | 3480 | 3475 | 3480 | 3475 | 1894 |
| 257 | 20240214 | 145600 | 19110276760 | 3485 | 3480 | 3485 | 3480 | 2361 |
| 258 | 20240214 | 145500 | 19102059290 | 3470 | 3470 | 3470 | 3470 | 987 |
| 259 | 20240214 | 145400 | 19098634400 | 3465 | 3480 | 3480 | 3465 | 811 |
| 260 | 20240214 | 145300 | 19095823045 | 3480 | 3470 | 3480 | 3470 | 1541 |
| 261 | 20240214 | 145200 | 19090470135 | 3470 | 3470 | 3470 | 3465 | 1621 |
| 262 | 20240214 | 145100 | 19084846215 | 3470 | 3465 | 3470 | 3465 | 697 |
| 263 | 20240214 | 145000 | 19082427675 | 3465 | 3460 | 3470 | 3460 | 653 |
| 264 | 20240214 | 144900 | 19080162420 | 3460 | 3460 | 3465 | 3460 | 684 |
| 265 | 20240214 | 144800 | 19077794755 | 3460 | 3460 | 3460 | 3460 | 423 |
| 266 | 20240214 | 144700 | 19076331175 | 3455 | 3440 | 3460 | 3440 | 22 |
| 267 | 20240214 | 144600 | 19076255310 | 3435 | 3470 | 3470 | 3435 | 6410 |
| 268 | 20240214 | 144500 | 19054150255 | 3470 | 3490 | 3490 | 3470 | 730 |
| 269 | 20240214 | 144400 | 19051606455 | 3490 | 3470 | 3495 | 3460 | 4495 |
| 270 | 20240214 | 144300 | 19035994535 | 3465 | 3495 | 3495 | 3465 | 5245 |
| 271 | 20240214 | 144200 | 19017722450 | 3500 | 3490 | 3500 | 3490 | 1902 |
| 272 | 20240214 | 144100 | 19011070220 | 3490 | 3490 | 3495 | 3490 | 1358 |
| 273 | 20240214 | 144000 | 19006330785 | 3485 | 3475 | 3485 | 3475 | 433 |
| 274 | 20240214 | 143900 | 19004823975 | 3470 | 3470 | 3475 | 3470 | 1641 |
| 275 | 20240214 | 143800 | 18999128140 | 3470 | 3470 | 3470 | 3470 | 20 |
| 276 | 20240214 | 143700 | 18999058740 | 3475 | 3450 | 3475 | 3450 | 1021 |
| 277 | 20240214 | 143600 | 18995535765 | 3450 | 3470 | 3470 | 3450 | 3723 |
| 278 | 20240214 | 143500 | 18982674395 | 3470 | 3485 | 3485 | 3470 | 1203 |
| 279 | 20240214 | 143400 | 18978499190 | 3485 | 3500 | 3500 | 3475 | 3980 |
| 280 | 20240214 | 143300 | 18964639030 | 3500 | 3500 | 3500 | 3485 | 2148 |
| 281 | 20240214 | 143200 | 18957142735 | 3490 | 3490 | 3505 | 3490 | 5103 |
| 282 | 20240214 | 143100 | 18939292305 | 3495 | 3490 | 3495 | 3485 | 1868 |
| 283 | 20240214 | 143000 | 18932767585 | 3490 | 3480 | 3490 | 3480 | 1606 |
| 284 | 20240214 | 142900 | 18927164240 | 3480 | 3480 | 3485 | 3480 | 2427 |
| 285 | 20240214 | 142800 | 18918713280 | 3480 | 3490 | 3490 | 3480 | 681 |
| 286 | 20240214 | 142700 | 18916339380 | 3490 | 3490 | 3490 | 3475 | 1142 |
| 287 | 20240214 | 142600 | 18912358280 | 3490 | 3475 | 3490 | 3475 | 2409 |
| 288 | 20240214 | 142500 | 18903963470 | 3475 | 3455 | 3475 | 3455 | 505 |
| 289 | 20240214 | 142400 | 18902214645 | 3455 | 3475 | 3475 | 3455 | 1668 |
| 290 | 20240214 | 142300 | 18896444845 | 3475 | 3475 | 3475 | 3475 | 506 |
| 291 | 20240214 | 142200 | 18894686495 | 3480 | 3455 | 3480 | 3455 | 6300 |
| 292 | 20240214 | 142100 | 18872885930 | 3455 | 3460 | 3460 | 3455 | 971 |
| 293 | 20240214 | 142000 | 18869529710 | 3460 | 3455 | 3460 | 3455 | 1654 |
| 294 | 20240214 | 141900 | 18863814630 | 3450 | 3450 | 3455 | 3450 | 141 |
| 295 | 20240214 | 141800 | 18863327930 | 3450 | 3455 | 3455 | 3450 | 1168 |
| 296 | 20240214 | 141700 | 18859297100 | 3445 | 3450 | 3450 | 3445 | 672 |
| 297 | 20240214 | 141600 | 18856978705 | 3450 | 3445 | 3450 | 3440 | 1507 |
| 298 | 20240214 | 141500 | 18851783150 | 3445 | 3435 | 3445 | 3435 | 541 |
| 299 | 20240214 | 141400 | 18849919905 | 3435 | 3435 | 3445 | 3435 | 2708 |
| 300 | 20240214 | 141300 | 18840608955 | 3435 | 3435 | 3435 | 3430 | 768 |
| 301 | 20240214 | 141200 | 18837972185 | 3440 | 3440 | 3440 | 3440 | 12 |
| 302 | 20240214 | 141100 | 18837930905 | 3440 | 3435 | 3440 | 3430 | 1517 |
| 303 | 20240214 | 141000 | 18832723495 | 3435 | 3440 | 3440 | 3435 | 438 |
| 304 | 20240214 | 140900 | 18831217215 | 3440 | 3440 | 3440 | 3440 | 48 |
| 305 | 20240214 | 140800 | 18831052095 | 3440 | 3425 | 3440 | 3420 | 6935 |
| 306 | 20240214 | 140700 | 18807308555 | 3425 | 3425 | 3430 | 3425 | 1025 |
| 307 | 20240214 | 140600 | 18803795535 | 3420 | 3425 | 3425 | 3420 | 2259 |
| 308 | 20240214 | 140500 | 18796067405 | 3425 | 3430 | 3430 | 3425 | 2491 |
| 309 | 20240214 | 140400 | 18787527945 | 3430 | 3435 | 3435 | 3425 | 2967 |
| 310 | 20240214 | 140300 | 18777359115 | 3435 | 3435 | 3435 | 3430 | 893 |
| 311 | 20240214 | 140200 | 18774295420 | 3435 | 3435 | 3435 | 3435 | 363 |
| 312 | 20240214 | 140100 | 18773048515 | 3435 | 3435 | 3435 | 3430 | 738 |
| 313 | 20240214 | 140000 | 18770514870 | 3430 | 3440 | 3445 | 3430 | 4958 |
| 314 | 20240214 | 135900 | 18753487690 | 3440 | 3445 | 3445 | 3440 | 2587 |
| 315 | 20240214 | 135800 | 18744585410 | 3450 | 3450 | 3450 | 3450 | 287 |
| 316 | 20240214 | 135700 | 18743595260 | 3450 | 3450 | 3450 | 3445 | 608 |
| 317 | 20240214 | 135600 | 18741498140 | 3450 | 3450 | 3450 | 3445 | 345 |
| 318 | 20240214 | 135500 | 18740308990 | 3445 | 3445 | 3445 | 3445 | 206 |
| 319 | 20240214 | 135400 | 18739599320 | 3445 | 3445 | 3445 | 3445 | 52 |
| 320 | 20240214 | 135300 | 18739420180 | 3450 | 3445 | 3450 | 3445 | 1054 |
| 321 | 20240214 | 135200 | 18735788980 | 3455 | 3455 | 3455 | 3455 | 1131 |
| 322 | 20240214 | 135100 | 18731881375 | 3455 | 3455 | 3455 | 3440 | 88 |
| 323 | 20240214 | 135000 | 18731578085 | 3450 | 3440 | 3450 | 3440 | 2808 |
| 324 | 20240214 | 134900 | 18721901830 | 3435 | 3440 | 3440 | 3435 | 1911 |
| 325 | 20240214 | 134800 | 18715334230 | 3440 | 3450 | 3450 | 3440 | 1562 |
| 326 | 20240214 | 134700 | 18709950250 | 3440 | 3450 | 3450 | 3440 | 4180 |
| 327 | 20240214 | 134600 | 18695529380 | 3450 | 3455 | 3455 | 3450 | 193 |
| 328 | 20240214 | 134500 | 18694863065 | 3455 | 3455 | 3455 | 3450 | 347 |
| 329 | 20240214 | 134400 | 18693664555 | 3455 | 3450 | 3455 | 3450 | 1660 |
| 330 | 20240214 | 134300 | 18687937370 | 3450 | 3455 | 3455 | 3450 | 1586 |
| 331 | 20240214 | 134200 | 18682464575 | 3455 | 3460 | 3460 | 3455 | 1082 |
| 332 | 20240214 | 134100 | 18678726040 | 3460 | 3460 | 3480 | 3460 | 6829 |
| 333 | 20240214 | 134000 | 18655058790 | 3465 | 3460 | 3465 | 3460 | 2344 |
| 334 | 20240214 | 133900 | 18646946625 | 3460 | 3455 | 3460 | 3455 | 406 |
| 335 | 20240214 | 133800 | 18645543835 | 3450 | 3460 | 3460 | 3450 | 1427 |
| 336 | 20240214 | 133700 | 18640620675 | 3450 | 3440 | 3450 | 3440 | 2653 |
| 337 | 20240214 | 133600 | 18631490200 | 3440 | 3440 | 3445 | 3440 | 1181 |
| 338 | 20240214 | 133500 | 18627427535 | 3450 | 3450 | 3450 | 3440 | 1215 |
| 339 | 20240214 | 133400 | 18623247285 | 3455 | 3445 | 3455 | 3440 | 629 |
| 340 | 20240214 | 133300 | 18621078140 | 3440 | 3440 | 3450 | 3435 | 1548 |
| 341 | 20240214 | 133200 | 18615758010 | 3450 | 3450 | 3450 | 3450 | 5093 |
| 342 | 20240214 | 133100 | 18598187160 | 3450 | 3440 | 3450 | 3435 | 1206 |
| 343 | 20240214 | 133000 | 18594032350 | 3435 | 3420 | 3435 | 3415 | 5442 |
| 344 | 20240214 | 132900 | 18575419575 | 3420 | 3430 | 3430 | 3420 | 4286 |
| 345 | 20240214 | 132800 | 18560753105 | 3430 | 3440 | 3440 | 3430 | 532 |
| 346 | 20240214 | 132700 | 18558927845 | 3440 | 3440 | 3440 | 3435 | 1599 |
| 347 | 20240214 | 132600 | 18553428165 | 3440 | 3425 | 3440 | 3425 | 3005 |
| 348 | 20240214 | 132500 | 18543118665 | 3420 | 3415 | 3430 | 3415 | 3216 |
| 349 | 20240214 | 132400 | 18532123330 | 3415 | 3440 | 3440 | 3410 | 27927 |
| 350 | 20240214 | 132300 | 18436557430 | 3440 | 3450 | 3450 | 3440 | 1066 |
| 351 | 20240214 | 132200 | 18432884490 | 3455 | 3455 | 3455 | 3450 | 1935 |
| 352 | 20240214 | 132100 | 18426204360 | 3455 | 3460 | 3460 | 3445 | 8569 |
| 353 | 20240214 | 132000 | 18396605060 | 3460 | 3490 | 3490 | 3460 | 9282 |
| 354 | 20240214 | 131900 | 18364351110 | 3490 | 3485 | 3500 | 3485 | 4277 |
| 355 | 20240214 | 131800 | 18349417765 | 3485 | 3510 | 3510 | 3485 | 1614 |
| 356 | 20240214 | 131700 | 18343778915 | 3500 | 3495 | 3510 | 3495 | 2064 |
| 357 | 20240214 | 131600 | 18336543345 | 3495 | 3510 | 3510 | 3495 | 901 |
| 358 | 20240214 | 131500 | 18333382305 | 3510 | 3490 | 3510 | 3490 | 3280 |
| 359 | 20240214 | 131400 | 18321886035 | 3490 | 3495 | 3495 | 3490 | 748 |
| 360 | 20240214 | 131300 | 18319275440 | 3500 | 3500 | 3500 | 3500 | 843 |
| 361 | 20240214 | 131200 | 18316324940 | 3510 | 3505 | 3515 | 3500 | 1269 |
| 362 | 20240214 | 131100 | 18311876860 | 3515 | 3510 | 3515 | 3510 | 241 |
| 363 | 20240214 | 131000 | 18311030900 | 3515 | 3500 | 3515 | 3500 | 3615 |
| 364 | 20240214 | 130900 | 18298368600 | 3500 | 3490 | 3500 | 3485 | 5318 |
| 365 | 20240214 | 130800 | 18279804115 | 3485 | 3480 | 3490 | 3480 | 2694 |
| 366 | 20240214 | 130700 | 18270419600 | 3490 | 3490 | 3490 | 3480 | 5780 |
| 367 | 20240214 | 130600 | 18250254755 | 3490 | 3480 | 3500 | 3480 | 2209 |
| 368 | 20240214 | 130500 | 18242564065 | 3485 | 3480 | 3485 | 3480 | 1142 |
| 369 | 20240214 | 130400 | 18238589690 | 3485 | 3485 | 3485 | 3485 | 612 |
| 370 | 20240214 | 130300 | 18236456870 | 3485 | 3485 | 3505 | 3480 | 544 |
| 371 | 20240214 | 130200 | 18234559990 | 3505 | 3490 | 3505 | 3480 | 842 |
| 372 | 20240214 | 130100 | 18231625655 | 3490 | 3515 | 3515 | 3485 | 6610 |
| 373 | 20240214 | 130000 | 18208500930 | 3505 | 3505 | 3515 | 3505 | 2300 |
| 374 | 20240214 | 125900 | 18200431785 | 3505 | 3505 | 3505 | 3500 | 1302 |
| 375 | 20240214 | 125800 | 18195873715 | 3505 | 3510 | 3510 | 3505 | 861 |
| 376 | 20240214 | 125700 | 18192855385 | 3510 | 3500 | 3520 | 3500 | 2159 |
| 377 | 20240214 | 125600 | 18185295850 | 3500 | 3525 | 3525 | 3500 | 10194 |
| 378 | 20240214 | 125500 | 18149460810 | 3525 | 3530 | 3530 | 3505 | 12186 |
| 379 | 20240214 | 125400 | 18106569855 | 3530 | 3520 | 3530 | 3515 | 15842 |
| 380 | 20240214 | 125300 | 18050752165 | 3515 | 3515 | 3520 | 3510 | 7410 |
| 381 | 20240214 | 125200 | 18024684220 | 3515 | 3505 | 3515 | 3500 | 5309 |
| 382 | 20240214 | 125100 | 18006054485 | 3505 | 3500 | 3505 | 3495 | 851 |
| 383 | 20240214 | 125000 | 18003075865 | 3500 | 3495 | 3505 | 3495 | 2504 |
| 384 | 20240214 | 124900 | 17994311785 | 3495 | 3500 | 3500 | 3495 | 807 |
| 385 | 20240214 | 124800 | 17991487685 | 3500 | 3495 | 3500 | 3495 | 1347 |
| 386 | 20240214 | 124700 | 17986775670 | 3490 | 3485 | 3490 | 3485 | 1428 |
| 387 | 20240214 | 124600 | 17981792390 | 3490 | 3485 | 3490 | 3485 | 732 |
| 388 | 20240214 | 124500 | 17979241210 | 3490 | 3490 | 3490 | 3485 | 1440 |
| 389 | 20240214 | 124400 | 17974222095 | 3490 | 3490 | 3490 | 3485 | 497 |
| 390 | 20240214 | 124300 | 17972487815 | 3485 | 3490 | 3495 | 3480 | 919 |
| 391 | 20240214 | 124200 | 17969281775 | 3480 | 3475 | 3490 | 3475 | 7816 |
| 392 | 20240214 | 124100 | 17942080485 | 3480 | 3480 | 3480 | 3480 | 259 |
| 393 | 20240214 | 124000 | 17941179165 | 3480 | 3475 | 3480 | 3475 | 547 |
| 394 | 20240214 | 123900 | 17939278330 | 3480 | 3475 | 3480 | 3475 | 627 |
| 395 | 20240214 | 123800 | 17937097875 | 3480 | 3480 | 3480 | 3475 | 805 |
| 396 | 20240214 | 123700 | 17934299155 | 3480 | 3480 | 3480 | 3470 | 2272 |
| 397 | 20240214 | 123600 | 17926396575 | 3480 | 3490 | 3490 | 3480 | 1865 |
| 398 | 20240214 | 123500 | 17919901920 | 3490 | 3480 | 3490 | 3480 | 673 |
| 399 | 20240214 | 123400 | 17917558330 | 3480 | 3480 | 3480 | 3480 | 25 |
| 400 | 20240214 | 123300 | 17917471330 | 3480 | 3480 | 3480 | 3480 | 976 |
| 401 | 20240214 | 123200 | 17914074850 | 3480 | 3480 | 3480 | 3480 | 444 |
| 402 | 20240214 | 123100 | 17912529730 | 3480 | 3475 | 3480 | 3475 | 1062 |
| 403 | 20240214 | 123000 | 17908838680 | 3475 | 3475 | 3475 | 3475 | 409 |
| 404 | 20240214 | 122900 | 17907417405 | 3475 | 3470 | 3480 | 3470 | 1559 |
| 405 | 20240214 | 122800 | 17901998455 | 3470 | 3475 | 3485 | 3470 | 2079 |
| 406 | 20240214 | 122700 | 17894778345 | 3485 | 3490 | 3490 | 3485 | 334 |
| 407 | 20240214 | 122600 | 17893612990 | 3490 | 3510 | 3510 | 3490 | 4302 |
| 408 | 20240214 | 122500 | 17878535710 | 3510 | 3500 | 3510 | 3495 | 27012 |
| 409 | 20240214 | 122400 | 17783908775 | 3500 | 3485 | 3500 | 3485 | 3885 |
| 410 | 20240214 | 122300 | 17770343965 | 3485 | 3460 | 3485 | 3455 | 7003 |
| 411 | 20240214 | 122200 | 17746020420 | 3455 | 3460 | 3460 | 3455 | 311 |
| 412 | 20240214 | 122100 | 17744944845 | 3460 | 3460 | 3460 | 3455 | 760 |
| 413 | 20240214 | 122000 | 17742316510 | 3465 | 3460 | 3470 | 3460 | 312 |
| 414 | 20240214 | 121900 | 17741235430 | 3460 | 3470 | 3475 | 3460 | 3578 |
| 415 | 20240214 | 121800 | 17728827605 | 3470 | 3475 | 3475 | 3465 | 1707 |
| 416 | 20240214 | 121700 | 17722908470 | 3470 | 3465 | 3470 | 3465 | 2257 |
| 417 | 20240214 | 121600 | 17715076825 | 3470 | 3455 | 3470 | 3450 | 2639 |
| 418 | 20240214 | 121500 | 17705951220 | 3455 | 3455 | 3460 | 3455 | 124 |
| 419 | 20240214 | 121400 | 17705522745 | 3450 | 3450 | 3450 | 3450 | 750 |
| 420 | 20240214 | 121300 | 17702935245 | 3450 | 3450 | 3455 | 3450 | 117 |
| 421 | 20240214 | 121200 | 17702531090 | 3445 | 3445 | 3470 | 3445 | 559 |
| 422 | 20240214 | 121100 | 17700594070 | 3445 | 3445 | 3455 | 3430 | 526 |
| 423 | 20240214 | 121000 | 17698781865 | 3440 | 3440 | 3440 | 3430 | 456 |
| 424 | 20240214 | 120900 | 17697217585 | 3440 | 3440 | 3440 | 3425 | 1217 |
| 425 | 20240214 | 120800 | 17693041520 | 3440 | 3435 | 3440 | 3435 | 1326 |
| 426 | 20240214 | 120700 | 17688486645 | 3435 | 3450 | 3450 | 3435 | 4123 |
| 427 | 20240214 | 120600 | 17674305300 | 3450 | 3470 | 3470 | 3450 | 17733 |
| 428 | 20240214 | 120500 | 17612938045 | 3475 | 3465 | 3475 | 3465 | 2013 |
| 429 | 20240214 | 120400 | 17605953965 | 3465 | 3465 | 3475 | 3465 | 269 |
| 430 | 20240214 | 120300 | 17605020575 | 3465 | 3475 | 3475 | 3460 | 2444 |
| 431 | 20240214 | 120200 | 17596542085 | 3470 | 3465 | 3475 | 3460 | 6040 |
| 432 | 20240214 | 120100 | 17575626240 | 3465 | 3465 | 3465 | 3460 | 10085 |
| 433 | 20240214 | 120000 | 17540682930 | 3460 | 3460 | 3465 | 3460 | 2879 |
| 434 | 20240214 | 115900 | 17530711795 | 3465 | 3455 | 3465 | 3455 | 25 |
| 435 | 20240214 | 115800 | 17530625360 | 3465 | 3450 | 3465 | 3450 | 14268 |
| 436 | 20240214 | 115700 | 17481323175 | 3435 | 3435 | 3445 | 3435 | 2043 |
| 437 | 20240214 | 115600 | 17474295190 | 3435 | 3450 | 3455 | 3435 | 478 |
| 438 | 20240214 | 115500 | 17472651425 | 3445 | 3455 | 3455 | 3445 | 3280 |
| 439 | 20240214 | 115400 | 17461348655 | 3450 | 3455 | 3455 | 3450 | 979 |
| 440 | 20240214 | 115300 | 17457968585 | 3455 | 3450 | 3455 | 3450 | 1779 |
| 441 | 20240214 | 115200 | 17451827305 | 3455 | 3455 | 3455 | 3445 | 475 |
| 442 | 20240214 | 115100 | 17450190180 | 3460 | 3450 | 3460 | 3450 | 6555 |
| 443 | 20240214 | 115000 | 17427547830 | 3450 | 3440 | 3450 | 3435 | 664 |
| 444 | 20240214 | 114900 | 17425262820 | 3440 | 3430 | 3440 | 3425 | 6618 |
| 445 | 20240214 | 114800 | 17402560910 | 3430 | 3425 | 3435 | 3420 | 7763 |
| 446 | 20240214 | 114700 | 17375936095 | 3420 | 3415 | 3420 | 3415 | 2039 |
| 447 | 20240214 | 114600 | 17368965730 | 3415 | 3420 | 3430 | 3415 | 1501 |
| 448 | 20240214 | 114500 | 17363833455 | 3415 | 3415 | 3420 | 3415 | 1547 |
| 449 | 20240214 | 114400 | 17358550075 | 3415 | 3420 | 3420 | 3415 | 3668 |
| 450 | 20240214 | 114300 | 17346015130 | 3420 | 3430 | 3435 | 3420 | 3337 |
| 451 | 20240214 | 114200 | 17334584045 | 3430 | 3430 | 3430 | 3425 | 1015 |
| 452 | 20240214 | 114100 | 17331105640 | 3425 | 3425 | 3435 | 3425 | 1352 |
| 453 | 20240214 | 114000 | 17326472695 | 3425 | 3435 | 3435 | 3425 | 4206 |
| 454 | 20240214 | 113900 | 17312054525 | 3435 | 3435 | 3440 | 3430 | 2429 |
| 455 | 20240214 | 113800 | 17303711160 | 3435 | 3425 | 3435 | 3425 | 704 |
| 456 | 20240214 | 113700 | 17301299325 | 3430 | 3435 | 3440 | 3425 | 5804 |
| 457 | 20240214 | 113600 | 17281380495 | 3435 | 3435 | 3440 | 3435 | 578 |
| 458 | 20240214 | 113500 | 17279392700 | 3440 | 3440 | 3440 | 3435 | 1333 |
| 459 | 20240214 | 113400 | 17274807430 | 3435 | 3440 | 3445 | 3435 | 1213 |
| 460 | 20240214 | 113300 | 17270635140 | 3440 | 3450 | 3450 | 3440 | 616 |
| 461 | 20240214 | 113200 | 17268513765 | 3445 | 3440 | 3450 | 3440 | 1448 |
| 462 | 20240214 | 113100 | 17263525005 | 3445 | 3445 | 3445 | 3440 | 1195 |
| 463 | 20240214 | 113000 | 17259408235 | 3445 | 3445 | 3450 | 3445 | 1381 |
| 464 | 20240214 | 112900 | 17254650670 | 3445 | 3450 | 3450 | 3445 | 1646 |
| 465 | 20240214 | 112800 | 17248980065 | 3450 | 3445 | 3455 | 3440 | 2592 |
| 466 | 20240214 | 112700 | 17240048200 | 3445 | 3450 | 3455 | 3440 | 3486 |
| 467 | 20240214 | 112600 | 17228033600 | 3455 | 3460 | 3460 | 3440 | 11668 |
| 468 | 20240214 | 112500 | 17187774835 | 3450 | 3450 | 3465 | 3440 | 3525 |
| 469 | 20240214 | 112400 | 17175595925 | 3450 | 3425 | 3450 | 3425 | 4538 |
| 470 | 20240214 | 112300 | 17160028630 | 3425 | 3425 | 3425 | 3420 | 1754 |
| 471 | 20240214 | 112200 | 17154024050 | 3425 | 3410 | 3425 | 3410 | 3433 |
| 472 | 20240214 | 112100 | 17142295775 | 3410 | 3410 | 3415 | 3410 | 1133 |
| 473 | 20240214 | 112000 | 17138431085 | 3415 | 3415 | 3415 | 3415 | 557 |
| 474 | 20240214 | 111900 | 17136528930 | 3415 | 3420 | 3420 | 3415 | 1176 |
| 475 | 20240214 | 111800 | 17132512830 | 3420 | 3420 | 3420 | 3415 | 1670 |
| 476 | 20240214 | 111700 | 17126803955 | 3420 | 3415 | 3420 | 3415 | 2191 |
| 477 | 20240214 | 111600 | 17119320230 | 3415 | 3420 | 3420 | 3405 | 1206 |
| 478 | 20240214 | 111500 | 17115205610 | 3420 | 3430 | 3430 | 3420 | 410 |
| 479 | 20240214 | 111400 | 17113803155 | 3410 | 3420 | 3420 | 3410 | 5179 |
| 480 | 20240214 | 111300 | 17096139855 | 3415 | 3420 | 3420 | 3415 | 1006 |
| 481 | 20240214 | 111200 | 17092704290 | 3405 | 3420 | 3420 | 3405 | 1120 |
| 482 | 20240214 | 111100 | 17088888305 | 3405 | 3405 | 3405 | 3400 | 1856 |
| 483 | 20240214 | 111000 | 17082572405 | 3405 | 3435 | 3440 | 3400 | 14886 |
| 484 | 20240214 | 110900 | 17031871680 | 3440 | 3410 | 3440 | 3410 | 26688 |
| 485 | 20240214 | 110800 | 16940738820 | 3410 | 3430 | 3430 | 3410 | 4451 |
| 486 | 20240214 | 110700 | 16925511580 | 3440 | 3430 | 3440 | 3430 | 1206 |
| 487 | 20240214 | 110600 | 16921371320 | 3430 | 3450 | 3450 | 3430 | 2468 |
| 488 | 20240214 | 110500 | 16912874500 | 3450 | 3470 | 3470 | 3450 | 16637 |
| 489 | 20240214 | 110400 | 16855323280 | 3465 | 3470 | 3470 | 3465 | 2348 |
| 490 | 20240214 | 110300 | 16847185755 | 3470 | 3460 | 3470 | 3460 | 3748 |
| 491 | 20240214 | 110200 | 16834205190 | 3460 | 3470 | 3470 | 3460 | 6381 |
| 492 | 20240214 | 110100 | 16812120720 | 3470 | 3445 | 3470 | 3445 | 2639 |
| 493 | 20240214 | 110000 | 16802986795 | 3450 | 3430 | 3450 | 3425 | 5011 |
| 494 | 20240214 | 105900 | 16785740050 | 3430 | 3410 | 3430 | 3410 | 1950 |
| 495 | 20240214 | 105800 | 16779072940 | 3405 | 3400 | 3415 | 3400 | 4165 |
| 496 | 20240214 | 105700 | 16764883905 | 3405 | 3400 | 3405 | 3400 | 2648 |
| 497 | 20240214 | 105600 | 16755867690 | 3400 | 3400 | 3410 | 3400 | 1397 |
| 498 | 20240214 | 105500 | 16751116790 | 3390 | 3395 | 3405 | 3390 | 9887 |
| 499 | 20240214 | 105400 | 16717532550 | 3395 | 3400 | 3405 | 3395 | 3193 |
| 500 | 20240214 | 105300 | 16706689015 | 3395 | 3400 | 3405 | 3395 | 2313 |
| 501 | 20240214 | 105200 | 16698823410 | 3400 | 3420 | 3420 | 3400 | 6023 |
| 502 | 20240214 | 105100 | 16678295790 | 3415 | 3415 | 3425 | 3410 | 2662 |
| 503 | 20240214 | 105000 | 16669209145 | 3415 | 3415 | 3435 | 3415 | 4827 |
| 504 | 20240214 | 104900 | 16652699075 | 3415 | 3420 | 3440 | 3415 | 809 |
| 505 | 20240214 | 104800 | 16649923515 | 3415 | 3425 | 3425 | 3410 | 4479 |
| 506 | 20240214 | 104700 | 16634627810 | 3425 | 3435 | 3440 | 3425 | 2346 |
| 507 | 20240214 | 104600 | 16626584515 | 3440 | 3430 | 3440 | 3425 | 918 |
| 508 | 20240214 | 104500 | 16623434625 | 3430 | 3450 | 3455 | 3430 | 2873 |
| 509 | 20240214 | 104400 | 16613541065 | 3450 | 3455 | 3455 | 3425 | 678 |
| 510 | 20240214 | 104300 | 16611199180 | 3415 | 3440 | 3460 | 3415 | 1830 |
| 511 | 20240214 | 104200 | 16604905990 | 3440 | 3445 | 3460 | 3440 | 5294 |
| 512 | 20240214 | 104100 | 16586628545 | 3440 | 3405 | 3440 | 3405 | 14080 |
| 513 | 20240214 | 104000 | 16538494030 | 3405 | 3395 | 3405 | 3390 | 2915 |
| 514 | 20240214 | 103900 | 16528593485 | 3395 | 3395 | 3395 | 3390 | 3927 |
| 515 | 20240214 | 103800 | 16515263485 | 3395 | 3400 | 3405 | 3395 | 2072 |
| 516 | 20240214 | 103700 | 16508219885 | 3395 | 3405 | 3405 | 3390 | 1737 |
| 517 | 20240214 | 103600 | 16502329020 | 3410 | 3410 | 3410 | 3390 | 3656 |
| 518 | 20240214 | 103500 | 16489891185 | 3400 | 3390 | 3410 | 3390 | 7407 |
| 519 | 20240214 | 103400 | 16464688615 | 3390 | 3405 | 3405 | 3385 | 11462 |
| 520 | 20240214 | 103300 | 16425770360 | 3400 | 3405 | 3410 | 3400 | 6761 |
| 521 | 20240214 | 103200 | 16402743295 | 3410 | 3420 | 3425 | 3405 | 28243 |
| 522 | 20240214 | 103100 | 16306273260 | 3425 | 3425 | 3425 | 3420 | 4007 |
| 523 | 20240214 | 103000 | 16292555885 | 3425 | 3445 | 3445 | 3425 | 2507 |
| 524 | 20240214 | 102900 | 16283957365 | 3440 | 3435 | 3450 | 3435 | 6566 |
| 525 | 20240214 | 102800 | 16261334040 | 3435 | 3445 | 3450 | 3415 | 2582 |
| 526 | 20240214 | 102700 | 16252476470 | 3445 | 3430 | 3445 | 3415 | 5091 |
| 527 | 20240214 | 102600 | 16235034530 | 3435 | 3435 | 3440 | 3430 | 1215 |
| 528 | 20240214 | 102500 | 16230865355 | 3445 | 3435 | 3455 | 3430 | 9266 |
| 529 | 20240214 | 102400 | 16199055310 | 3430 | 3440 | 3455 | 3430 | 5395 |
| 530 | 20240214 | 102300 | 16180506665 | 3440 | 3435 | 3445 | 3430 | 10331 |
| 531 | 20240214 | 102200 | 16144973880 | 3430 | 3445 | 3455 | 3430 | 8161 |
| 532 | 20240214 | 102100 | 16116907870 | 3440 | 3445 | 3460 | 3430 | 6535 |
| 533 | 20240214 | 102000 | 16094416525 | 3450 | 3475 | 3475 | 3445 | 18408 |
| 534 | 20240214 | 101900 | 16030677490 | 3475 | 3495 | 3495 | 3470 | 3907 |
| 535 | 20240214 | 101800 | 16017096790 | 3495 | 3480 | 3495 | 3470 | 13192 |
| 536 | 20240214 | 101700 | 15971248990 | 3480 | 3510 | 3510 | 3480 | 8047 |
| 537 | 20240214 | 101600 | 15943114250 | 3505 | 3500 | 3505 | 3495 | 2057 |
| 538 | 20240214 | 101500 | 15935913145 | 3495 | 3515 | 3520 | 3495 | 26283 |
| 539 | 20240214 | 101400 | 15843672645 | 3515 | 3540 | 3550 | 3515 | 7464 |
| 540 | 20240214 | 101300 | 15817276945 | 3550 | 3515 | 3550 | 3510 | 16868 |
| 541 | 20240214 | 101200 | 15757743610 | 3520 | 3505 | 3525 | 3500 | 4240 |
| 542 | 20240214 | 101100 | 15742825800 | 3510 | 3495 | 3535 | 3495 | 37903 |
| 543 | 20240214 | 101000 | 15609452550 | 3505 | 3475 | 3505 | 3465 | 12892 |
| 544 | 20240214 | 100900 | 15564486635 | 3475 | 3450 | 3475 | 3450 | 6095 |
| 545 | 20240214 | 100800 | 15543438685 | 3455 | 3440 | 3465 | 3440 | 7721 |
| 546 | 20240214 | 100700 | 15516785705 | 3435 | 3480 | 3480 | 3435 | 7682 |
| 547 | 20240214 | 100600 | 15490309925 | 3480 | 3505 | 3505 | 3450 | 24512 |
| 548 | 20240214 | 100500 | 15405174765 | 3510 | 3485 | 3510 | 3470 | 10355 |
| 549 | 20240214 | 100400 | 15369109630 | 3485 | 3535 | 3535 | 3480 | 31543 |
| 550 | 20240214 | 100300 | 15258341775 | 3535 | 3500 | 3535 | 3500 | 16089 |
| 551 | 20240214 | 100200 | 15201656230 | 3510 | 3475 | 3515 | 3475 | 33087 |
| 552 | 20240214 | 100100 | 15085947095 | 3475 | 3410 | 3475 | 3410 | 15354 |
| 553 | 20240214 | 100000 | 15033093495 | 3410 | 3400 | 3425 | 3385 | 11022 |
| 554 | 20240214 | 095900 | 14995552730 | 3400 | 3385 | 3405 | 3375 | 21274 |
| 555 | 20240214 | 095800 | 14923386170 | 3385 | 3365 | 3395 | 3360 | 21870 |
| 556 | 20240214 | 095700 | 14849581880 | 3360 | 3320 | 3385 | 3310 | 74897 |
| 557 | 20240214 | 095600 | 14600039910 | 3320 | 3355 | 3360 | 3305 | 65745 |
| 558 | 20240214 | 095500 | 14381065705 | 3355 | 3445 | 3465 | 3350 | 92737 |
| 559 | 20240214 | 095400 | 14065247465 | 3450 | 3510 | 3515 | 3440 | 84400 |
| 560 | 20240214 | 095300 | 13772770065 | 3510 | 3570 | 3570 | 3465 | 61550 |
| 561 | 20240214 | 095200 | 13555849020 | 3565 | 3610 | 3635 | 3565 | 102180 |
| 562 | 20240214 | 095100 | 13187253580 | 3620 | 3580 | 3625 | 3565 | 32798 |
| 563 | 20240214 | 095000 | 13069522370 | 3580 | 3625 | 3630 | 3565 | 40685 |
| 564 | 20240214 | 094900 | 12922634430 | 3625 | 3595 | 3625 | 3580 | 81431 |
| 565 | 20240214 | 094800 | 12628995835 | 3585 | 3585 | 3595 | 3565 | 37784 |
| 566 | 20240214 | 094700 | 12493639450 | 3580 | 3590 | 3590 | 3580 | 29393 |
| 567 | 20240214 | 094600 | 12388179825 | 3590 | 3555 | 3595 | 3550 | 60200 |
| 568 | 20240214 | 094500 | 12172521585 | 3555 | 3470 | 3560 | 3460 | 52775 |
| 569 | 20240214 | 094400 | 11986688540 | 3470 | 3445 | 3495 | 3440 | 27432 |
| 570 | 20240214 | 094300 | 11891745925 | 3440 | 3450 | 3475 | 3435 | 43730 |
| 571 | 20240214 | 094200 | 11740771290 | 3450 | 3505 | 3510 | 3450 | 88553 |
| 572 | 20240214 | 094100 | 11433334345 | 3505 | 3530 | 3530 | 3500 | 28248 |
| 573 | 20240214 | 094000 | 11334167900 | 3525 | 3545 | 3560 | 3520 | 19676 |
| 574 | 20240214 | 093900 | 11264616860 | 3560 | 3580 | 3610 | 3540 | 29652 |
| 575 | 20240214 | 093800 | 11158519265 | 3575 | 3560 | 3625 | 3560 | 40370 |
| 576 | 20240214 | 093700 | 11013461425 | 3560 | 3500 | 3565 | 3500 | 17920 |
| 577 | 20240214 | 093600 | 10950234785 | 3510 | 3485 | 3510 | 3480 | 32285 |
| 578 | 20240214 | 093500 | 10837492410 | 3480 | 3540 | 3545 | 3470 | 95267 |
| 579 | 20240214 | 093400 | 10504027025 | 3545 | 3580 | 3580 | 3520 | 48279 |
| 580 | 20240214 | 093300 | 10332627570 | 3580 | 3640 | 3640 | 3580 | 26127 |
| 581 | 20240214 | 093200 | 10238347700 | 3635 | 3670 | 3680 | 3635 | 40397 |
| 582 | 20240214 | 093100 | 10090171915 | 3670 | 3650 | 3675 | 3640 | 49149 |
| 583 | 20240214 | 093000 | 9909967740 | 3650 | 3620 | 3660 | 3580 | 52577 |
| 584 | 20240214 | 092900 | 9718739950 | 3600 | 3605 | 3660 | 3520 | 60865 |
| 585 | 20240214 | 092800 | 9500362340 | 3600 | 3670 | 3675 | 3600 | 66925 |
| 586 | 20240214 | 092700 | 9256446875 | 3665 | 3650 | 3690 | 3645 | 89847 |
| 587 | 20240214 | 092600 | 8926458235 | 3645 | 3645 | 3655 | 3590 | 86370 |
| 588 | 20240214 | 092500 | 8612892730 | 3640 | 3570 | 3645 | 3530 | 106286 |
| 589 | 20240214 | 092400 | 8231614825 | 3565 | 3595 | 3595 | 3510 | 166839 |
| 590 | 20240214 | 092300 | 7640480820 | 3595 | 3640 | 3640 | 3595 | 88555 |
| 591 | 20240214 | 092200 | 7320875940 | 3630 | 3655 | 3670 | 3600 | 147655 |
| 592 | 20240214 | 092100 | 6782888230 | 3655 | 3680 | 3700 | 3655 | 62902 |
| 593 | 20240214 | 092000 | 6551841035 | 3680 | 3710 | 3710 | 3675 | 131280 |
| 594 | 20240214 | 091900 | 6066284230 | 3710 | 3665 | 3710 | 3665 | 141661 |
| 595 | 20240214 | 091800 | 5541783715 | 3665 | 3685 | 3735 | 3655 | 285021 |
| 596 | 20240214 | 091700 | 4490867505 | 3685 | 3555 | 3685 | 3555 | 223130 |
| 597 | 20240214 | 091600 | 3681288040 | 3555 | 3510 | 3570 | 3510 | 178273 |
| 598 | 20240214 | 091500 | 3051953770 | 3505 | 3505 | 3505 | 3505 | 0 |
| 599 | 20240214 | 091400 | 3051953770 | 3505 | 3505 | 3505 | 3505 | 0 |
| 600 | 20240214 | 091300 | 3051953770 | 3505 | 3425 | 3505 | 3410 | 148358 |
| 601 | 20240214 | 091200 | 2536691700 | 3415 | 3440 | 3455 | 3400 | 57332 |
| 602 | 20240214 | 091100 | 2340208735 | 3435 | 3470 | 3470 | 3420 | 89096 |
| 603 | 20240214 | 091000 | 2033043765 | 3465 | 3405 | 3480 | 3400 | 83054 |
| 604 | 20240214 | 090900 | 1747541495 | 3405 | 3365 | 3420 | 3365 | 44243 |
| 605 | 20240214 | 090800 | 1597362475 | 3355 | 3395 | 3400 | 3350 | 99774 |
| 606 | 20240214 | 090700 | 1259875555 | 3395 | 3315 | 3395 | 3300 | 101520 |
| 607 | 20240214 | 090600 | 920368990 | 3320 | 3280 | 3325 | 3265 | 85759 |
| 608 | 20240214 | 090500 | 637739215 | 3290 | 3245 | 3290 | 3235 | 32887 |
| 609 | 20240214 | 090400 | 530129465 | 3245 | 3215 | 3265 | 3185 | 27094 |
| 610 | 20240214 | 090300 | 442301125 | 3210 | 3180 | 3260 | 3180 | 25663 |
| 611 | 20240214 | 090200 | 359459220 | 3200 | 3145 | 3205 | 3090 | 32256 |
| 612 | 20240214 | 090100 | 257886480 | 3115 | 3150 | 3155 | 3105 | 16899 |
| 613 | 20240214 | 090000 | 204907165 | 3150 | 3190 | 3190 | 3150 | 64055 |