29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 184800 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 53216 |
| 3 | 20240215 | 184700 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 4 | 20240215 | 184600 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 5 | 20240215 | 184500 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 6 | 20240215 | 184400 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 7 | 20240215 | 184300 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 8 | 20240215 | 184200 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 9 | 20240215 | 184100 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 10 | 20240215 | 184000 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 11 | 20240215 | 183900 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 12 | 20240215 | 183800 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 13 | 20240215 | 183700 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 14 | 20240215 | 183600 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 15 | 20240215 | 183500 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 16 | 20240215 | 183400 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 17 | 20240215 | 183300 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 18 | 20240215 | 183200 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 19 | 20240215 | 183100 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 20 | 20240215 | 183000 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 21 | 20240215 | 182900 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 22 | 20240215 | 182800 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 23 | 20240215 | 182700 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 24 | 20240215 | 182600 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 25 | 20240215 | 182500 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 26 | 20240215 | 182400 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 27 | 20240215 | 182300 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 28 | 20240215 | 182200 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 29 | 20240215 | 182100 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 30 | 20240215 | 182000 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 31 | 20240215 | 181900 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 32 | 20240215 | 181800 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 53216 |
| 33 | 20240215 | 181700 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 34 | 20240215 | 181600 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 35 | 20240215 | 181500 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 36 | 20240215 | 181400 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 37 | 20240215 | 181300 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 38 | 20240215 | 181200 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 39 | 20240215 | 181100 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 40 | 20240215 | 181000 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 41 | 20240215 | 180900 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 42 | 20240215 | 180800 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 43 | 20240215 | 180700 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 44 | 20240215 | 180600 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 45 | 20240215 | 180500 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 46 | 20240215 | 180400 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 47 | 20240215 | 180300 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 48 | 20240215 | 180200 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 49 | 20240215 | 180100 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 50 | 20240215 | 180000 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 51 | 20240215 | 175900 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 52 | 20240215 | 175800 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 53 | 20240215 | 175700 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 54 | 20240215 | 175600 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 55 | 20240215 | 175500 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 56 | 20240215 | 175400 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 57 | 20240215 | 175300 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 58 | 20240215 | 175200 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 59 | 20240215 | 175100 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 60 | 20240215 | 175000 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 61 | 20240215 | 174900 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 62 | 20240215 | 174800 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 53216 |
| 63 | 20240215 | 174700 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 64 | 20240215 | 174600 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 65 | 20240215 | 174500 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 66 | 20240215 | 174400 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 67 | 20240215 | 174300 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 68 | 20240215 | 174200 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 69 | 20240215 | 174100 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 70 | 20240215 | 174000 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 71 | 20240215 | 173900 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 72 | 20240215 | 173800 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 73 | 20240215 | 173700 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 74 | 20240215 | 173600 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 75 | 20240215 | 173500 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 76 | 20240215 | 173400 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 77 | 20240215 | 173300 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 78 | 20240215 | 173200 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 79 | 20240215 | 173100 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 80 | 20240215 | 173000 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 81 | 20240215 | 172900 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 82 | 20240215 | 172800 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 83 | 20240215 | 172700 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 84 | 20240215 | 172600 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 85 | 20240215 | 172500 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 86 | 20240215 | 172400 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 87 | 20240215 | 172300 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 88 | 20240215 | 172200 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 89 | 20240215 | 172100 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 90 | 20240215 | 172000 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 91 | 20240215 | 171900 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 92 | 20240215 | 171800 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 53216 |
| 93 | 20240215 | 171700 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 94 | 20240215 | 171600 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 95 | 20240215 | 171500 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 96 | 20240215 | 171400 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 97 | 20240215 | 171300 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 98 | 20240215 | 171200 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 99 | 20240215 | 171100 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 100 | 20240215 | 171000 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 101 | 20240215 | 170900 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 102 | 20240215 | 170800 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 103 | 20240215 | 170700 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 104 | 20240215 | 170600 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 105 | 20240215 | 170500 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 106 | 20240215 | 170400 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 107 | 20240215 | 170300 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 108 | 20240215 | 170200 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 109 | 20240215 | 170100 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 110 | 20240215 | 170000 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 111 | 20240215 | 165900 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 112 | 20240215 | 165800 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 113 | 20240215 | 165700 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 114 | 20240215 | 165600 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 115 | 20240215 | 165500 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 116 | 20240215 | 165400 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 117 | 20240215 | 165300 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 118 | 20240215 | 165200 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 119 | 20240215 | 165100 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 120 | 20240215 | 165000 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 121 | 20240215 | 164900 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 122 | 20240215 | 164800 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 53216 |
| 123 | 20240215 | 164700 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 124 | 20240215 | 164600 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 125 | 20240215 | 164500 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 126 | 20240215 | 164400 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 127 | 20240215 | 164300 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 128 | 20240215 | 164200 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 129 | 20240215 | 164100 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 130 | 20240215 | 164000 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 131 | 20240215 | 163900 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 132 | 20240215 | 163800 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 133 | 20240215 | 163700 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 134 | 20240215 | 163600 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 135 | 20240215 | 163500 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 136 | 20240215 | 163400 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 137 | 20240215 | 163300 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 138 | 20240215 | 163200 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 139 | 20240215 | 163100 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 140 | 20240215 | 163000 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 141 | 20240215 | 162900 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 142 | 20240215 | 162800 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 143 | 20240215 | 162700 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 144 | 20240215 | 162600 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 145 | 20240215 | 162500 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 146 | 20240215 | 162400 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 147 | 20240215 | 162300 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 148 | 20240215 | 162200 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 149 | 20240215 | 162100 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 150 | 20240215 | 162000 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 151 | 20240215 | 161900 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 152 | 20240215 | 161800 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 53216 |
| 153 | 20240215 | 161700 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 154 | 20240215 | 161600 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 155 | 20240215 | 161500 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 156 | 20240215 | 161400 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 157 | 20240215 | 161300 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 158 | 20240215 | 161200 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 159 | 20240215 | 161100 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 160 | 20240215 | 161000 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 161 | 20240215 | 160900 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 162 | 20240215 | 160800 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 163 | 20240215 | 160700 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 164 | 20240215 | 160600 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 165 | 20240215 | 160500 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 166 | 20240215 | 160400 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 167 | 20240215 | 160300 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 168 | 20240215 | 160200 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 169 | 20240215 | 160100 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 170 | 20240215 | 160000 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 171 | 20240215 | 155900 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 172 | 20240215 | 155800 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 173 | 20240215 | 155700 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 174 | 20240215 | 155600 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 175 | 20240215 | 155500 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 176 | 20240215 | 155400 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 177 | 20240215 | 155300 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 178 | 20240215 | 155200 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 179 | 20240215 | 155100 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 180 | 20240215 | 155000 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 181 | 20240215 | 154900 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 182 | 20240215 | 154800 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 53216 |
| 183 | 20240215 | 154700 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 184 | 20240215 | 154600 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 185 | 20240215 | 154500 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 186 | 20240215 | 154400 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 187 | 20240215 | 154300 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 188 | 20240215 | 154200 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 189 | 20240215 | 154100 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 190 | 20240215 | 154000 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 191 | 20240215 | 153900 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 192 | 20240215 | 153800 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 193 | 20240215 | 153700 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 194 | 20240215 | 153600 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 195 | 20240215 | 153500 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 196 | 20240215 | 153400 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 197 | 20240215 | 153300 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 198 | 20240215 | 153200 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 199 | 20240215 | 153100 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 200 | 20240215 | 153000 | 5187963270 | 8390 | 8390 | 8390 | 8390 | 53216 |
| 201 | 20240215 | 152900 | 4741481030 | 8410 | 8410 | 8410 | 8410 | 0 |
| 202 | 20240215 | 152800 | 4741481030 | 8410 | 8410 | 8410 | 8410 | 0 |
| 203 | 20240215 | 152700 | 4741481030 | 8410 | 8410 | 8410 | 8410 | 0 |
| 204 | 20240215 | 152600 | 4741481030 | 8410 | 8410 | 8410 | 8410 | 0 |
| 205 | 20240215 | 152500 | 4741481030 | 8410 | 8410 | 8410 | 8410 | 0 |
| 206 | 20240215 | 152400 | 4741481030 | 8410 | 8410 | 8410 | 8410 | 0 |
| 207 | 20240215 | 152300 | 4741481030 | 8410 | 8410 | 8410 | 8410 | 0 |
| 208 | 20240215 | 152200 | 4741481030 | 8410 | 8410 | 8410 | 8410 | 0 |
| 209 | 20240215 | 152100 | 4741481030 | 8410 | 8410 | 8410 | 8410 | 0 |
| 210 | 20240215 | 152000 | 4741481030 | 8410 | 8410 | 8410 | 8410 | 0 |
| 211 | 20240215 | 151900 | 4741481030 | 8410 | 8420 | 8430 | 8410 | 499 |
| 212 | 20240215 | 151800 | 4737282570 | 8420 | 8410 | 8420 | 8410 | 3155 |
| 213 | 20240215 | 151700 | 4710725300 | 8420 | 8420 | 8420 | 8410 | 901 |
| 214 | 20240215 | 151600 | 4703145220 | 8420 | 8420 | 8420 | 8410 | 539 |
| 215 | 20240215 | 151500 | 4698611980 | 8410 | 8420 | 8420 | 8410 | 2683 |
| 216 | 20240215 | 151400 | 4676046910 | 8410 | 8420 | 8420 | 8410 | 389 |
| 217 | 20240215 | 151300 | 4672775340 | 8410 | 8420 | 8420 | 8410 | 1722 |
| 218 | 20240215 | 151200 | 4658289680 | 8420 | 8420 | 8420 | 8410 | 1508 |
| 219 | 20240215 | 151100 | 4645606470 | 8410 | 8430 | 8430 | 8400 | 14876 |
| 220 | 20240215 | 151000 | 4520516600 | 8420 | 8420 | 8430 | 8410 | 2633 |
| 221 | 20240215 | 150900 | 4498360240 | 8420 | 8420 | 8420 | 8410 | 1808 |
| 222 | 20240215 | 150800 | 4483137960 | 8410 | 8410 | 8420 | 8410 | 588 |
| 223 | 20240215 | 150700 | 4478192860 | 8410 | 8430 | 8430 | 8410 | 285 |
| 224 | 20240215 | 150600 | 4475795810 | 8420 | 8420 | 8430 | 8410 | 1398 |
| 225 | 20240215 | 150500 | 4464029470 | 8410 | 8420 | 8420 | 8410 | 3860 |
| 226 | 20240215 | 150400 | 4431535500 | 8420 | 8420 | 8430 | 8420 | 721 |
| 227 | 20240215 | 150300 | 4425460080 | 8420 | 8430 | 8430 | 8420 | 362 |
| 228 | 20240215 | 150200 | 4422412000 | 8420 | 8430 | 8430 | 8410 | 1057 |
| 229 | 20240215 | 150100 | 4413513310 | 8420 | 8420 | 8430 | 8410 | 777 |
| 230 | 20240215 | 150000 | 4406971820 | 8410 | 8410 | 8430 | 8410 | 2621 |
| 231 | 20240215 | 145900 | 4384900970 | 8410 | 8410 | 8420 | 8410 | 1431 |
| 232 | 20240215 | 145800 | 4372861990 | 8420 | 8410 | 8420 | 8410 | 418 |
| 233 | 20240215 | 145700 | 4369346410 | 8410 | 8420 | 8420 | 8410 | 1917 |
| 234 | 20240215 | 145600 | 4353208490 | 8420 | 8440 | 8440 | 8420 | 963 |
| 235 | 20240215 | 145500 | 4345090310 | 8430 | 8430 | 8440 | 8430 | 1340 |
| 236 | 20240215 | 145400 | 4333788290 | 8430 | 8430 | 8440 | 8430 | 1405 |
| 237 | 20240215 | 145300 | 4321938560 | 8440 | 8430 | 8440 | 8430 | 1313 |
| 238 | 20240215 | 145200 | 4310863720 | 8430 | 8420 | 8440 | 8420 | 1054 |
| 239 | 20240215 | 145100 | 4301973110 | 8420 | 8430 | 8440 | 8410 | 1667 |
| 240 | 20240215 | 145000 | 4287924760 | 8440 | 8420 | 8440 | 8410 | 2622 |
| 241 | 20240215 | 144900 | 4265825760 | 8420 | 8430 | 8430 | 8420 | 1474 |
| 242 | 20240215 | 144800 | 4253403820 | 8420 | 8440 | 8440 | 8420 | 2662 |
| 243 | 20240215 | 144700 | 4230965730 | 8430 | 8430 | 8440 | 8430 | 3275 |
| 244 | 20240215 | 144600 | 4203353490 | 8430 | 8430 | 8440 | 8430 | 2014 |
| 245 | 20240215 | 144500 | 4186361310 | 8430 | 8430 | 8440 | 8420 | 2313 |
| 246 | 20240215 | 144400 | 4166854500 | 8430 | 8430 | 8440 | 8420 | 1455 |
| 247 | 20240215 | 144300 | 4154583810 | 8430 | 8430 | 8440 | 8430 | 3112 |
| 248 | 20240215 | 144200 | 4128329970 | 8430 | 8430 | 8440 | 8420 | 808 |
| 249 | 20240215 | 144100 | 4121513470 | 8430 | 8440 | 8450 | 8420 | 4859 |
| 250 | 20240215 | 144000 | 4080555080 | 8440 | 8440 | 8450 | 8430 | 1517 |
| 251 | 20240215 | 143900 | 4067745510 | 8450 | 8450 | 8450 | 8430 | 2160 |
| 252 | 20240215 | 143800 | 4049496870 | 8440 | 8430 | 8450 | 8420 | 1456 |
| 253 | 20240215 | 143700 | 4037206410 | 8430 | 8430 | 8440 | 8420 | 2107 |
| 254 | 20240215 | 143600 | 4019430280 | 8430 | 8420 | 8450 | 8420 | 1430 |
| 255 | 20240215 | 143500 | 4007353960 | 8430 | 8420 | 8430 | 8420 | 855 |
| 256 | 20240215 | 143400 | 4000150760 | 8430 | 8440 | 8450 | 8420 | 742 |
| 257 | 20240215 | 143300 | 3993895910 | 8440 | 8430 | 8450 | 8420 | 1290 |
| 258 | 20240215 | 143200 | 3983012100 | 8430 | 8430 | 8440 | 8430 | 582 |
| 259 | 20240215 | 143100 | 3978102920 | 8430 | 8440 | 8450 | 8430 | 1099 |
| 260 | 20240215 | 143000 | 3968831780 | 8440 | 8440 | 8450 | 8440 | 311 |
| 261 | 20240215 | 142900 | 3966206820 | 8450 | 8440 | 8460 | 8440 | 2370 |
| 262 | 20240215 | 142800 | 3946183470 | 8440 | 8440 | 8450 | 8420 | 2018 |
| 263 | 20240215 | 142700 | 3929144490 | 8440 | 8440 | 8440 | 8420 | 1749 |
| 264 | 20240215 | 142600 | 3914383150 | 8430 | 8440 | 8460 | 8430 | 2923 |
| 265 | 20240215 | 142500 | 3889695940 | 8440 | 8440 | 8450 | 8430 | 1892 |
| 266 | 20240215 | 142400 | 3873721200 | 8440 | 8440 | 8450 | 8430 | 2152 |
| 267 | 20240215 | 142300 | 3855549960 | 8440 | 8440 | 8460 | 8430 | 1525 |
| 268 | 20240215 | 142200 | 3842670430 | 8450 | 8430 | 8450 | 8430 | 1795 |
| 269 | 20240215 | 142100 | 3827509420 | 8430 | 8440 | 8450 | 8430 | 2014 |
| 270 | 20240215 | 142000 | 3810494190 | 8440 | 8440 | 8450 | 8440 | 2017 |
| 271 | 20240215 | 141900 | 3793461080 | 8440 | 8430 | 8440 | 8420 | 960 |
| 272 | 20240215 | 141800 | 3785361600 | 8440 | 8440 | 8450 | 8430 | 3172 |
| 273 | 20240215 | 141700 | 3758596000 | 8430 | 8430 | 8440 | 8430 | 1031 |
| 274 | 20240215 | 141600 | 3749904600 | 8420 | 8430 | 8440 | 8420 | 2066 |
| 275 | 20240215 | 141500 | 3732479870 | 8430 | 8430 | 8440 | 8420 | 2348 |
| 276 | 20240215 | 141400 | 3712669220 | 8430 | 8430 | 8440 | 8430 | 2020 |
| 277 | 20240215 | 141300 | 3695623510 | 8430 | 8420 | 8440 | 8420 | 1251 |
| 278 | 20240215 | 141200 | 3685080310 | 8420 | 8410 | 8430 | 8410 | 1612 |
| 279 | 20240215 | 141100 | 3671496880 | 8410 | 8420 | 8420 | 8410 | 919 |
| 280 | 20240215 | 141000 | 3663760580 | 8410 | 8410 | 8420 | 8410 | 80 |
| 281 | 20240215 | 140900 | 3663087610 | 8410 | 8420 | 8430 | 8410 | 1270 |
| 282 | 20240215 | 140800 | 3652390070 | 8430 | 8420 | 8430 | 8410 | 955 |
| 283 | 20240215 | 140700 | 3644341290 | 8420 | 8420 | 8430 | 8420 | 40 |
| 284 | 20240215 | 140600 | 3644004480 | 8420 | 8410 | 8430 | 8410 | 1122 |
| 285 | 20240215 | 140500 | 3634557280 | 8410 | 8420 | 8420 | 8410 | 339 |
| 286 | 20240215 | 140400 | 3631703240 | 8410 | 8420 | 8430 | 8410 | 2205 |
| 287 | 20240215 | 140300 | 3613121700 | 8420 | 8420 | 8430 | 8420 | 723 |
| 288 | 20240215 | 140200 | 3607029550 | 8420 | 8420 | 8440 | 8420 | 1144 |
| 289 | 20240215 | 140100 | 3597386000 | 8420 | 8420 | 8430 | 8420 | 150 |
| 290 | 20240215 | 140000 | 3596122930 | 8420 | 8420 | 8430 | 8410 | 1526 |
| 291 | 20240215 | 135900 | 3583287130 | 8420 | 8430 | 8430 | 8410 | 1606 |
| 292 | 20240215 | 135800 | 3569774510 | 8420 | 8420 | 8420 | 8410 | 552 |
| 293 | 20240215 | 135700 | 3565127140 | 8410 | 8410 | 8420 | 8410 | 1911 |
| 294 | 20240215 | 135600 | 3549042940 | 8420 | 8410 | 8420 | 8410 | 23 |
| 295 | 20240215 | 135500 | 3548849360 | 8420 | 8410 | 8420 | 8410 | 1080 |
| 296 | 20240215 | 135400 | 3539756080 | 8410 | 8420 | 8420 | 8410 | 643 |
| 297 | 20240215 | 135300 | 3534348230 | 8410 | 8420 | 8420 | 8410 | 1049 |
| 298 | 20240215 | 135200 | 3525515970 | 8420 | 8420 | 8420 | 8410 | 1020 |
| 299 | 20240215 | 135100 | 3516927610 | 8410 | 8410 | 8420 | 8410 | 477 |
| 300 | 20240215 | 135000 | 3512913000 | 8420 | 8410 | 8420 | 8410 | 1485 |
| 301 | 20240215 | 134900 | 3500424130 | 8410 | 8410 | 8410 | 8400 | 977 |
| 302 | 20240215 | 134800 | 3492209210 | 8410 | 8420 | 8430 | 8400 | 1877 |
| 303 | 20240215 | 134700 | 3476397140 | 8410 | 8400 | 8420 | 8400 | 695 |
| 304 | 20240215 | 134600 | 3470550620 | 8400 | 8400 | 8410 | 8400 | 163 |
| 305 | 20240215 | 134500 | 3469181410 | 8400 | 8410 | 8420 | 8400 | 1123 |
| 306 | 20240215 | 134400 | 3459739760 | 8410 | 8410 | 8410 | 8400 | 387 |
| 307 | 20240215 | 134300 | 3456485790 | 8410 | 8410 | 8420 | 8400 | 629 |
| 308 | 20240215 | 134200 | 3451195900 | 8400 | 8410 | 8420 | 8400 | 1969 |
| 309 | 20240215 | 134100 | 3434637080 | 8400 | 8410 | 8410 | 8400 | 3077 |
| 310 | 20240215 | 134000 | 3408759580 | 8410 | 8430 | 8430 | 8410 | 1893 |
| 311 | 20240215 | 133900 | 3392838040 | 8430 | 8410 | 8430 | 8410 | 1560 |
| 312 | 20240215 | 133800 | 3379703390 | 8420 | 8440 | 8440 | 8420 | 5636 |
| 313 | 20240215 | 133700 | 3332235040 | 8420 | 8440 | 8440 | 8420 | 198 |
| 314 | 20240215 | 133600 | 3330567160 | 8420 | 8420 | 8430 | 8420 | 802 |
| 315 | 20240215 | 133500 | 3323806650 | 8430 | 8420 | 8430 | 8420 | 286 |
| 316 | 20240215 | 133400 | 3321398470 | 8430 | 8420 | 8440 | 8420 | 1091 |
| 317 | 20240215 | 133300 | 3312201630 | 8420 | 8430 | 8430 | 8420 | 913 |
| 318 | 20240215 | 133200 | 3304514100 | 8420 | 8420 | 8440 | 8420 | 3336 |
| 319 | 20240215 | 133100 | 3276410980 | 8420 | 8420 | 8430 | 8420 | 1127 |
| 320 | 20240215 | 133000 | 3266910470 | 8430 | 8430 | 8430 | 8420 | 550 |
| 321 | 20240215 | 132900 | 3262278310 | 8420 | 8430 | 8440 | 8420 | 1553 |
| 322 | 20240215 | 132800 | 3249193570 | 8420 | 8410 | 8430 | 8410 | 463 |
| 323 | 20240215 | 132700 | 3245294920 | 8420 | 8410 | 8440 | 8410 | 1997 |
| 324 | 20240215 | 132600 | 3228474680 | 8410 | 8400 | 8420 | 8400 | 1390 |
| 325 | 20240215 | 132500 | 3216781410 | 8410 | 8410 | 8410 | 8400 | 66 |
| 326 | 20240215 | 132400 | 3216226430 | 8410 | 8420 | 8430 | 8410 | 1290 |
| 327 | 20240215 | 132300 | 3205364160 | 8410 | 8430 | 8430 | 8410 | 333 |
| 328 | 20240215 | 132200 | 3202563430 | 8410 | 8420 | 8430 | 8400 | 33540 |
| 329 | 20240215 | 132100 | 2920195320 | 8420 | 8430 | 8430 | 8420 | 344 |
| 330 | 20240215 | 132000 | 2917295770 | 8430 | 8420 | 8430 | 8420 | 979 |
| 331 | 20240215 | 131900 | 2909044190 | 8420 | 8430 | 8450 | 8420 | 10736 |
| 332 | 20240215 | 131800 | 2818524970 | 8430 | 8430 | 8440 | 8430 | 1377 |
| 333 | 20240215 | 131700 | 2806904970 | 8420 | 8430 | 8440 | 8420 | 1693 |
| 334 | 20240215 | 131600 | 2792630360 | 8420 | 8440 | 8440 | 8420 | 49 |
| 335 | 20240215 | 131500 | 2792217740 | 8420 | 8410 | 8430 | 8410 | 1100 |
| 336 | 20240215 | 131400 | 2782949200 | 8420 | 8420 | 8440 | 8410 | 672 |
| 337 | 20240215 | 131300 | 2777286860 | 8410 | 8430 | 8430 | 8410 | 4261 |
| 338 | 20240215 | 131200 | 2741401770 | 8420 | 8420 | 8440 | 8420 | 1332 |
| 339 | 20240215 | 131100 | 2730185270 | 8420 | 8420 | 8430 | 8420 | 4920 |
| 340 | 20240215 | 131000 | 2688751880 | 8420 | 8430 | 8430 | 8420 | 1199 |
| 341 | 20240215 | 130900 | 2678644740 | 8430 | 8450 | 8450 | 8430 | 6060 |
| 342 | 20240215 | 130800 | 2627558720 | 8430 | 8430 | 8440 | 8430 | 794 |
| 343 | 20240215 | 130700 | 2620857790 | 8440 | 8430 | 8450 | 8430 | 581 |
| 344 | 20240215 | 130600 | 2615954020 | 8430 | 8430 | 8450 | 8430 | 1930 |
| 345 | 20240215 | 130500 | 2599677070 | 8430 | 8440 | 8450 | 8430 | 1237 |
| 346 | 20240215 | 130400 | 2589240830 | 8430 | 8440 | 8450 | 8430 | 1557 |
| 347 | 20240215 | 130300 | 2576113320 | 8440 | 8440 | 8450 | 8430 | 898 |
| 348 | 20240215 | 130200 | 2568534110 | 8430 | 8440 | 8440 | 8430 | 30 |
| 349 | 20240215 | 130100 | 2568281160 | 8450 | 8450 | 8450 | 8450 | 729 |
| 350 | 20240215 | 130000 | 2562121110 | 8450 | 8450 | 8450 | 8430 | 832 |
| 351 | 20240215 | 125900 | 2555101210 | 8450 | 8440 | 8450 | 8430 | 2867 |
| 352 | 20240215 | 125800 | 2530906060 | 8440 | 8450 | 8450 | 8440 | 1640 |
| 353 | 20240215 | 125700 | 2517056910 | 8450 | 8450 | 8460 | 8440 | 323 |
| 354 | 20240215 | 125600 | 2514327740 | 8450 | 8450 | 8450 | 8440 | 2435 |
| 355 | 20240215 | 125500 | 2493764140 | 8450 | 8450 | 8450 | 8450 | 10 |
| 356 | 20240215 | 125400 | 2493679640 | 8460 | 8440 | 8460 | 8440 | 844 |
| 357 | 20240215 | 125300 | 2486548060 | 8450 | 8460 | 8460 | 8450 | 300 |
| 358 | 20240215 | 125200 | 2484010140 | 8430 | 8440 | 8450 | 8430 | 1479 |
| 359 | 20240215 | 125100 | 2471520030 | 8440 | 8450 | 8450 | 8440 | 1958 |
| 360 | 20240215 | 125000 | 2454987170 | 8440 | 8460 | 8480 | 8440 | 1478 |
| 361 | 20240215 | 124900 | 2442495200 | 8480 | 8450 | 8480 | 8440 | 432 |
| 362 | 20240215 | 124800 | 2438848750 | 8440 | 8440 | 8480 | 8440 | 2274 |
| 363 | 20240215 | 124700 | 2419656150 | 8470 | 8450 | 8470 | 8450 | 1249 |
| 364 | 20240215 | 124600 | 2409082770 | 8450 | 8470 | 8470 | 8450 | 251 |
| 365 | 20240215 | 124500 | 2406961560 | 8470 | 8440 | 8470 | 8440 | 774 |
| 366 | 20240215 | 124400 | 2400406530 | 8440 | 8450 | 8450 | 8440 | 878 |
| 367 | 20240215 | 124300 | 2392987450 | 8440 | 8440 | 8450 | 8440 | 729 |
| 368 | 20240215 | 124200 | 2386831660 | 8450 | 8450 | 8450 | 8450 | 757 |
| 369 | 20240215 | 124100 | 2380435010 | 8440 | 8440 | 8440 | 8440 | 1962 |
| 370 | 20240215 | 124000 | 2363875730 | 8450 | 8440 | 8450 | 8440 | 1232 |
| 371 | 20240215 | 123900 | 2353468040 | 8440 | 8450 | 8450 | 8440 | 920 |
| 372 | 20240215 | 123800 | 2345694310 | 8450 | 8450 | 8450 | 8440 | 639 |
| 373 | 20240215 | 123700 | 2340301030 | 8440 | 8450 | 8450 | 8440 | 808 |
| 374 | 20240215 | 123600 | 2333473780 | 8450 | 8450 | 8450 | 8450 | 483 |
| 375 | 20240215 | 123500 | 2329392430 | 8440 | 8480 | 8480 | 8440 | 812 |
| 376 | 20240215 | 123400 | 2322515910 | 8480 | 8440 | 8480 | 8440 | 35 |
| 377 | 20240215 | 123300 | 2322220110 | 8480 | 8470 | 8480 | 8450 | 1514 |
| 378 | 20240215 | 123200 | 2309396720 | 8470 | 8480 | 8480 | 8460 | 420 |
| 379 | 20240215 | 123100 | 2305842780 | 8460 | 8460 | 8460 | 8460 | 390 |
| 380 | 20240215 | 123000 | 2302543380 | 8460 | 8480 | 8480 | 8450 | 59 |
| 381 | 20240215 | 122900 | 2302043950 | 8480 | 8470 | 8480 | 8450 | 1865 |
| 382 | 20240215 | 122800 | 2286250570 | 8470 | 8460 | 8470 | 8450 | 1097 |
| 383 | 20240215 | 122700 | 2276971960 | 8460 | 8460 | 8460 | 8450 | 291 |
| 384 | 20240215 | 122600 | 2274512800 | 8470 | 8460 | 8470 | 8450 | 1096 |
| 385 | 20240215 | 122500 | 2265240740 | 8450 | 8460 | 8460 | 8450 | 74 |
| 386 | 20240215 | 122400 | 2264614720 | 8460 | 8450 | 8460 | 8440 | 793 |
| 387 | 20240215 | 122300 | 2257915410 | 8450 | 8450 | 8460 | 8450 | 1101 |
| 388 | 20240215 | 122200 | 2248604070 | 8450 | 8450 | 8450 | 8440 | 37 |
| 389 | 20240215 | 122100 | 2248291670 | 8450 | 8450 | 8460 | 8440 | 2479 |
| 390 | 20240215 | 122000 | 2227354000 | 8460 | 8460 | 8460 | 8450 | 54 |
| 391 | 20240215 | 121900 | 2226897410 | 8460 | 8460 | 8460 | 8450 | 683 |
| 392 | 20240215 | 121800 | 2221122940 | 8460 | 8450 | 8470 | 8450 | 446 |
| 393 | 20240215 | 121700 | 2217353480 | 8450 | 8470 | 8470 | 8450 | 131 |
| 394 | 20240215 | 121600 | 2216246480 | 8460 | 8450 | 8460 | 8450 | 1005 |
| 395 | 20240215 | 121500 | 2207753940 | 8450 | 8460 | 8460 | 8440 | 356 |
| 396 | 20240215 | 121400 | 2204746980 | 8480 | 8460 | 8480 | 8460 | 859 |
| 397 | 20240215 | 121300 | 2197478710 | 8450 | 8460 | 8460 | 8450 | 580 |
| 398 | 20240215 | 121200 | 2192577180 | 8460 | 8460 | 8460 | 8450 | 1114 |
| 399 | 20240215 | 121100 | 2183160750 | 8460 | 8460 | 8460 | 8450 | 45 |
| 400 | 20240215 | 121000 | 2182780320 | 8450 | 8450 | 8450 | 8450 | 55 |
| 401 | 20240215 | 120900 | 2182315570 | 8450 | 8450 | 8480 | 8450 | 1195 |
| 402 | 20240215 | 120800 | 2172214510 | 8460 | 8460 | 8460 | 8460 | 30 |
| 403 | 20240215 | 120700 | 2171960710 | 8460 | 8460 | 8460 | 8450 | 1082 |
| 404 | 20240215 | 120600 | 2162808570 | 8460 | 8490 | 8490 | 8460 | 582 |
| 405 | 20240215 | 120500 | 2157884120 | 8490 | 8470 | 8490 | 8450 | 919 |
| 406 | 20240215 | 120400 | 2150106650 | 8470 | 8470 | 8470 | 8460 | 163 |
| 407 | 20240215 | 120300 | 2148727340 | 8470 | 8470 | 8470 | 8450 | 477 |
| 408 | 20240215 | 120200 | 2144692090 | 8470 | 8470 | 8490 | 8470 | 1085 |
| 409 | 20240215 | 120100 | 2135488330 | 8460 | 8480 | 8480 | 8460 | 205 |
| 410 | 20240215 | 120000 | 2133751760 | 8460 | 8460 | 8460 | 8460 | 486 |
| 411 | 20240215 | 115900 | 2129640200 | 8460 | 8490 | 8490 | 8450 | 334 |
| 412 | 20240215 | 115800 | 2126805850 | 8450 | 8460 | 8490 | 8450 | 813 |
| 413 | 20240215 | 115700 | 2119914940 | 8460 | 8480 | 8490 | 8440 | 1302 |
| 414 | 20240215 | 115600 | 2108893860 | 8440 | 8450 | 8480 | 8440 | 1034 |
| 415 | 20240215 | 115500 | 2100160710 | 8450 | 8440 | 8490 | 8440 | 2202 |
| 416 | 20240215 | 115400 | 2081508520 | 8450 | 8480 | 8480 | 8450 | 65 |
| 417 | 20240215 | 115300 | 2080959060 | 8460 | 8450 | 8480 | 8440 | 1132 |
| 418 | 20240215 | 115200 | 2071384080 | 8450 | 8470 | 8470 | 8440 | 852 |
| 419 | 20240215 | 115100 | 2064180170 | 8450 | 8450 | 8470 | 8450 | 608 |
| 420 | 20240215 | 115000 | 2059041760 | 8450 | 8460 | 8470 | 8450 | 1667 |
| 421 | 20240215 | 114900 | 2044947630 | 8460 | 8460 | 8460 | 8460 | 62 |
| 422 | 20240215 | 114800 | 2044423110 | 8460 | 8470 | 8480 | 8460 | 1231 |
| 423 | 20240215 | 114700 | 2033998990 | 8470 | 8490 | 8490 | 8470 | 1829 |
| 424 | 20240215 | 114600 | 2018506950 | 8490 | 8490 | 8490 | 8470 | 952 |
| 425 | 20240215 | 114500 | 2010434440 | 8480 | 8480 | 8490 | 8480 | 1244 |
| 426 | 20240215 | 114400 | 1999877600 | 8470 | 8450 | 8490 | 8450 | 213 |
| 427 | 20240215 | 114300 | 1998072960 | 8490 | 8460 | 8490 | 8460 | 567 |
| 428 | 20240215 | 114200 | 1993274780 | 8460 | 8470 | 8490 | 8460 | 1467 |
| 429 | 20240215 | 114100 | 1980848250 | 8470 | 8460 | 8480 | 8460 | 909 |
| 430 | 20240215 | 114000 | 1973141050 | 8460 | 8460 | 8480 | 8460 | 750 |
| 431 | 20240215 | 113900 | 1966789420 | 8470 | 8450 | 8470 | 8450 | 132 |
| 432 | 20240215 | 113800 | 1965672920 | 8460 | 8470 | 8470 | 8460 | 354 |
| 433 | 20240215 | 113700 | 1962677920 | 8450 | 8450 | 8470 | 8440 | 873 |
| 434 | 20240215 | 113600 | 1955292490 | 8450 | 8440 | 8450 | 8440 | 1417 |
| 435 | 20240215 | 113500 | 1943324150 | 8440 | 8460 | 8460 | 8440 | 600 |
| 436 | 20240215 | 113400 | 1938252820 | 8460 | 8440 | 8470 | 8440 | 770 |
| 437 | 20240215 | 113300 | 1931745850 | 8440 | 8470 | 8470 | 8440 | 583 |
| 438 | 20240215 | 113200 | 1926822610 | 8470 | 8460 | 8470 | 8450 | 792 |
| 439 | 20240215 | 113100 | 1920124730 | 8440 | 8450 | 8460 | 8440 | 1278 |
| 440 | 20240215 | 113000 | 1909323280 | 8450 | 8440 | 8450 | 8440 | 169 |
| 441 | 20240215 | 112900 | 1907896570 | 8450 | 8450 | 8450 | 8440 | 869 |
| 442 | 20240215 | 112800 | 1900554100 | 8450 | 8450 | 8450 | 8450 | 339 |
| 443 | 20240215 | 112700 | 1897689550 | 8450 | 8440 | 8460 | 8440 | 1527 |
| 444 | 20240215 | 112600 | 1884793200 | 8450 | 8460 | 8460 | 8450 | 891 |
| 445 | 20240215 | 112500 | 1877263800 | 8460 | 8450 | 8460 | 8440 | 167 |
| 446 | 20240215 | 112400 | 1875852610 | 8450 | 8450 | 8450 | 8440 | 774 |
| 447 | 20240215 | 112300 | 1869313940 | 8450 | 8450 | 8470 | 8440 | 1815 |
| 448 | 20240215 | 112200 | 1853973940 | 8450 | 8460 | 8480 | 8450 | 888 |
| 449 | 20240215 | 112100 | 1846466620 | 8470 | 8470 | 8480 | 8460 | 1316 |
| 450 | 20240215 | 112000 | 1835323470 | 8470 | 8470 | 8470 | 8450 | 635 |
| 451 | 20240215 | 111900 | 1829950810 | 8480 | 8470 | 8480 | 8470 | 424 |
| 452 | 20240215 | 111800 | 1826359500 | 8480 | 8460 | 8480 | 8450 | 1541 |
| 453 | 20240215 | 111700 | 1813305380 | 8460 | 8470 | 8470 | 8450 | 279 |
| 454 | 20240215 | 111600 | 1810945950 | 8480 | 8470 | 8480 | 8470 | 868 |
| 455 | 20240215 | 111500 | 1803587520 | 8480 | 8480 | 8480 | 8480 | 922 |
| 456 | 20240215 | 111400 | 1795768960 | 8480 | 8480 | 8480 | 8470 | 394 |
| 457 | 20240215 | 111300 | 1792428410 | 8470 | 8480 | 8480 | 8460 | 1454 |
| 458 | 20240215 | 111200 | 1780114120 | 8470 | 8470 | 8480 | 8470 | 340 |
| 459 | 20240215 | 111100 | 1777234290 | 8470 | 8470 | 8480 | 8460 | 766 |
| 460 | 20240215 | 111000 | 1770745850 | 8470 | 8470 | 8470 | 8460 | 1281 |
| 461 | 20240215 | 110900 | 1759900050 | 8460 | 8460 | 8470 | 8440 | 493 |
| 462 | 20240215 | 110800 | 1755729110 | 8450 | 8450 | 8450 | 8440 | 17844 |
| 463 | 20240215 | 110700 | 1604947960 | 8450 | 8450 | 8450 | 8430 | 737 |
| 464 | 20240215 | 110600 | 1598724790 | 8450 | 8450 | 8450 | 8440 | 781 |
| 465 | 20240215 | 110500 | 1592125610 | 8450 | 8440 | 8450 | 8440 | 419 |
| 466 | 20240215 | 110400 | 1588588670 | 8440 | 8450 | 8450 | 8440 | 536 |
| 467 | 20240215 | 110300 | 1584061430 | 8450 | 8440 | 8450 | 8440 | 755 |
| 468 | 20240215 | 110200 | 1577688660 | 8450 | 8430 | 8450 | 8430 | 193 |
| 469 | 20240215 | 110100 | 1576060380 | 8440 | 8450 | 8450 | 8430 | 1282 |
| 470 | 20240215 | 110000 | 1565232120 | 8450 | 8440 | 8450 | 8440 | 736 |
| 471 | 20240215 | 105900 | 1559019980 | 8450 | 8450 | 8450 | 8430 | 343 |
| 472 | 20240215 | 105800 | 1556124910 | 8430 | 8450 | 8450 | 8430 | 90 |
| 473 | 20240215 | 105700 | 1555364830 | 8450 | 8430 | 8450 | 8430 | 1205 |
| 474 | 20240215 | 105600 | 1545187480 | 8440 | 8440 | 8440 | 8430 | 219 |
| 475 | 20240215 | 105500 | 1543340750 | 8440 | 8440 | 8440 | 8430 | 1264 |
| 476 | 20240215 | 105400 | 1532678390 | 8440 | 8450 | 8450 | 8430 | 1300 |
| 477 | 20240215 | 105300 | 1521695170 | 8440 | 8450 | 8450 | 8440 | 383 |
| 478 | 20240215 | 105200 | 1518462040 | 8440 | 8430 | 8450 | 8430 | 695 |
| 479 | 20240215 | 105100 | 1512599120 | 8440 | 8450 | 8450 | 8440 | 648 |
| 480 | 20240215 | 105000 | 1507129770 | 8450 | 8440 | 8450 | 8430 | 1763 |
| 481 | 20240215 | 104900 | 1492246970 | 8450 | 8440 | 8450 | 8440 | 848 |
| 482 | 20240215 | 104800 | 1485089650 | 8440 | 8440 | 8440 | 8430 | 145 |
| 483 | 20240215 | 104700 | 1483866190 | 8440 | 8450 | 8450 | 8430 | 1124 |
| 484 | 20240215 | 104600 | 1474369260 | 8450 | 8440 | 8450 | 8440 | 89 |
| 485 | 20240215 | 104500 | 1473617530 | 8440 | 8450 | 8450 | 8440 | 848 |
| 486 | 20240215 | 104400 | 1466452270 | 8440 | 8440 | 8450 | 8440 | 187 |
| 487 | 20240215 | 104300 | 1464873840 | 8450 | 8430 | 8450 | 8430 | 546 |
| 488 | 20240215 | 104200 | 1460264820 | 8420 | 8440 | 8450 | 8420 | 1077 |
| 489 | 20240215 | 104100 | 1451177050 | 8420 | 8440 | 8440 | 8420 | 90 |
| 490 | 20240215 | 104000 | 1450417930 | 8440 | 8430 | 8440 | 8420 | 2965 |
| 491 | 20240215 | 103900 | 1425428100 | 8440 | 8440 | 8440 | 8430 | 948 |
| 492 | 20240215 | 103800 | 1417430400 | 8450 | 8430 | 8450 | 8420 | 837 |
| 493 | 20240215 | 103700 | 1410371130 | 8430 | 8450 | 8450 | 8430 | 1003 |
| 494 | 20240215 | 103600 | 1401909870 | 8440 | 8450 | 8460 | 8440 | 4074 |
| 495 | 20240215 | 103500 | 1367516640 | 8460 | 8460 | 8470 | 8440 | 167 |
| 496 | 20240215 | 103400 | 1366104320 | 8460 | 8450 | 8460 | 8450 | 848 |
| 497 | 20240215 | 103300 | 1358931310 | 8450 | 8440 | 8460 | 8440 | 1427 |
| 498 | 20240215 | 103200 | 1346873470 | 8450 | 8450 | 8450 | 8450 | 583 |
| 499 | 20240215 | 103100 | 1341947120 | 8450 | 8450 | 8460 | 8450 | 533 |
| 500 | 20240215 | 103000 | 1337442940 | 8460 | 8470 | 8470 | 8450 | 570 |
| 501 | 20240215 | 102900 | 1332619710 | 8460 | 8460 | 8470 | 8460 | 1010 |
| 502 | 20240215 | 102800 | 1324066770 | 8470 | 8460 | 8470 | 8460 | 596 |
| 503 | 20240215 | 102700 | 1319024260 | 8450 | 8460 | 8460 | 8450 | 178 |
| 504 | 20240215 | 102600 | 1317519790 | 8470 | 8460 | 8470 | 8450 | 1588 |
| 505 | 20240215 | 102500 | 1304087580 | 8450 | 8460 | 8460 | 8450 | 2765 |
| 506 | 20240215 | 102400 | 1280707080 | 8460 | 8470 | 8480 | 8460 | 707 |
| 507 | 20240215 | 102300 | 1274712720 | 8470 | 8470 | 8490 | 8470 | 352 |
| 508 | 20240215 | 102200 | 1271725120 | 8490 | 8470 | 8490 | 8470 | 1559 |
| 509 | 20240215 | 102100 | 1258503910 | 8480 | 8480 | 8490 | 8480 | 785 |
| 510 | 20240215 | 102000 | 1251846770 | 8480 | 8470 | 8480 | 8470 | 168 |
| 511 | 20240215 | 101900 | 1250423510 | 8470 | 8470 | 8470 | 8460 | 798 |
| 512 | 20240215 | 101800 | 1243666010 | 8470 | 8470 | 8470 | 8470 | 222 |
| 513 | 20240215 | 101700 | 1241785670 | 8470 | 8470 | 8470 | 8460 | 781 |
| 514 | 20240215 | 101600 | 1235170850 | 8470 | 8490 | 8490 | 8470 | 452 |
| 515 | 20240215 | 101500 | 1231338210 | 8490 | 8490 | 8490 | 8480 | 853 |
| 516 | 20240215 | 101400 | 1224096940 | 8480 | 8490 | 8490 | 8480 | 716 |
| 517 | 20240215 | 101300 | 1218018120 | 8490 | 8490 | 8500 | 8480 | 787 |
| 518 | 20240215 | 101200 | 1211333340 | 8490 | 8480 | 8500 | 8480 | 1119 |
| 519 | 20240215 | 101100 | 1201835680 | 8480 | 8490 | 8500 | 8470 | 603 |
| 520 | 20240215 | 101000 | 1196724760 | 8490 | 8500 | 8510 | 8490 | 1177 |
| 521 | 20240215 | 100900 | 1186713730 | 8500 | 8500 | 8500 | 8490 | 160 |
| 522 | 20240215 | 100800 | 1185353740 | 8500 | 8490 | 8500 | 8490 | 5383 |
| 523 | 20240215 | 100700 | 1139600600 | 8490 | 8470 | 8500 | 8470 | 725 |
| 524 | 20240215 | 100600 | 1133445860 | 8480 | 8480 | 8490 | 8480 | 631 |
| 525 | 20240215 | 100500 | 1128091610 | 8480 | 8480 | 8490 | 8480 | 1189 |
| 526 | 20240215 | 100400 | 1118001050 | 8480 | 8490 | 8490 | 8480 | 91 |
| 527 | 20240215 | 100300 | 1117229040 | 8480 | 8480 | 8490 | 8480 | 66 |
| 528 | 20240215 | 100200 | 1116669350 | 8480 | 8470 | 8480 | 8460 | 1909 |
| 529 | 20240215 | 100100 | 1100489280 | 8470 | 8480 | 8480 | 8470 | 438 |
| 530 | 20240215 | 100000 | 1096779040 | 8480 | 8480 | 8490 | 8470 | 1282 |
| 531 | 20240215 | 095900 | 1085900650 | 8480 | 8470 | 8480 | 8470 | 2526 |
| 532 | 20240215 | 095800 | 1064481690 | 8480 | 8470 | 8480 | 8470 | 1230 |
| 533 | 20240215 | 095700 | 1054063570 | 8470 | 8480 | 8480 | 8470 | 365 |
| 534 | 20240215 | 095600 | 1050968980 | 8480 | 8480 | 8480 | 8450 | 946 |
| 535 | 20240215 | 095500 | 1042954780 | 8480 | 8460 | 8480 | 8460 | 2 |
| 536 | 20240215 | 095400 | 1042937840 | 8480 | 8440 | 8480 | 8440 | 5678 |
| 537 | 20240215 | 095300 | 994847730 | 8450 | 8440 | 8450 | 8440 | 35796 |
| 538 | 20240215 | 095200 | 692724980 | 8440 | 8440 | 8460 | 8440 | 934 |
| 539 | 20240215 | 095100 | 684828690 | 8460 | 8440 | 8460 | 8440 | 1059 |
| 540 | 20240215 | 095000 | 675872260 | 8450 | 8440 | 8450 | 8440 | 3552 |
| 541 | 20240215 | 094900 | 645883170 | 8440 | 8450 | 8460 | 8440 | 3413 |
| 542 | 20240215 | 094800 | 617058750 | 8450 | 8440 | 8450 | 8440 | 171 |
| 543 | 20240215 | 094700 | 615615110 | 8460 | 8440 | 8460 | 8420 | 6562 |
| 544 | 20240215 | 094600 | 560290850 | 8450 | 8450 | 8450 | 8450 | 838 |
| 545 | 20240215 | 094500 | 553209750 | 8450 | 8460 | 8460 | 8440 | 620 |
| 546 | 20240215 | 094400 | 547972280 | 8450 | 8440 | 8460 | 8440 | 635 |
| 547 | 20240215 | 094300 | 542606210 | 8450 | 8450 | 8450 | 8440 | 141 |
| 548 | 20240215 | 094200 | 541415700 | 8450 | 8450 | 8460 | 8450 | 956 |
| 549 | 20240215 | 094100 | 533334270 | 8450 | 8450 | 8450 | 8440 | 275 |
| 550 | 20240215 | 094000 | 531011230 | 8450 | 8450 | 8450 | 8440 | 646 |
| 551 | 20240215 | 093900 | 525552540 | 8450 | 8450 | 8460 | 8440 | 1109 |
| 552 | 20240215 | 093800 | 516171150 | 8460 | 8460 | 8460 | 8450 | 550 |
| 553 | 20240215 | 093700 | 511523130 | 8450 | 8440 | 8460 | 8440 | 417 |
| 554 | 20240215 | 093600 | 508000650 | 8450 | 8450 | 8460 | 8450 | 756 |
| 555 | 20240215 | 093500 | 501610410 | 8450 | 8460 | 8460 | 8440 | 1268 |
| 556 | 20240215 | 093400 | 490892750 | 8450 | 8460 | 8460 | 8450 | 274 |
| 557 | 20240215 | 093300 | 488577060 | 8450 | 8450 | 8450 | 8440 | 391 |
| 558 | 20240215 | 093200 | 485273140 | 8450 | 8460 | 8470 | 8450 | 639 |
| 559 | 20240215 | 093100 | 479864820 | 8460 | 8450 | 8470 | 8450 | 466 |
| 560 | 20240215 | 093000 | 475923040 | 8450 | 8470 | 8470 | 8430 | 1062 |
| 561 | 20240215 | 092900 | 466954240 | 8460 | 8450 | 8460 | 8440 | 5257 |
| 562 | 20240215 | 092800 | 422578700 | 8450 | 8490 | 8490 | 8450 | 2731 |
| 563 | 20240215 | 092700 | 399452320 | 8480 | 8490 | 8490 | 8480 | 13 |
| 564 | 20240215 | 092600 | 399342070 | 8490 | 8460 | 8490 | 8450 | 528 |
| 565 | 20240215 | 092500 | 394869230 | 8480 | 8480 | 8480 | 8480 | 1145 |
| 566 | 20240215 | 092400 | 385159630 | 8480 | 8460 | 8480 | 8450 | 596 |
| 567 | 20240215 | 092300 | 380117540 | 8460 | 8470 | 8470 | 8460 | 816 |
| 568 | 20240215 | 092200 | 373206330 | 8470 | 8480 | 8480 | 8470 | 758 |
| 569 | 20240215 | 092100 | 366781260 | 8490 | 8460 | 8490 | 8460 | 774 |
| 570 | 20240215 | 092000 | 360219720 | 8450 | 8470 | 8470 | 8450 | 886 |
| 571 | 20240215 | 091900 | 352716880 | 8460 | 8480 | 8480 | 8460 | 3985 |
| 572 | 20240215 | 091800 | 318989570 | 8460 | 8480 | 8480 | 8460 | 1109 |
| 573 | 20240215 | 091700 | 309586080 | 8460 | 8480 | 8480 | 8460 | 1987 |
| 574 | 20240215 | 091600 | 292751470 | 8480 | 8490 | 8510 | 8480 | 902 |
| 575 | 20240215 | 091500 | 285083590 | 8490 | 8490 | 8490 | 8470 | 690 |
| 576 | 20240215 | 091400 | 279225740 | 8490 | 8480 | 8490 | 8470 | 311 |
| 577 | 20240215 | 091300 | 276588250 | 8480 | 8500 | 8500 | 8480 | 910 |
| 578 | 20240215 | 091200 | 268855860 | 8500 | 8480 | 8500 | 8480 | 535 |
| 579 | 20240215 | 091100 | 264314580 | 8470 | 8500 | 8520 | 8470 | 2204 |
| 580 | 20240215 | 091000 | 245586480 | 8510 | 8510 | 8510 | 8480 | 263 |
| 581 | 20240215 | 090900 | 243350900 | 8510 | 8480 | 8510 | 8470 | 862 |
| 582 | 20240215 | 090800 | 236024500 | 8480 | 8470 | 8480 | 8470 | 36 |
| 583 | 20240215 | 090700 | 235719260 | 8460 | 8460 | 8490 | 8460 | 1678 |
| 584 | 20240215 | 090600 | 221501930 | 8460 | 8480 | 8490 | 8460 | 345 |
| 585 | 20240215 | 090500 | 218580510 | 8470 | 8470 | 8490 | 8470 | 242 |
| 586 | 20240215 | 090400 | 216530590 | 8460 | 8490 | 8490 | 8460 | 1433 |
| 587 | 20240215 | 090300 | 204388210 | 8490 | 8500 | 8500 | 8480 | 509 |
| 588 | 20240215 | 090200 | 200067880 | 8500 | 8520 | 8520 | 8500 | 1687 |
| 589 | 20240215 | 090100 | 185726360 | 8520 | 8500 | 8520 | 8500 | 369 |
| 590 | 20240215 | 090000 | 182589130 | 8500 | 8540 | 8540 | 8500 | 18591 |