31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 190900 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 54781 |
| 3 | 20240213 | 190800 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 4 | 20240213 | 190700 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 5 | 20240213 | 190600 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 6 | 20240213 | 190500 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 7 | 20240213 | 190400 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 8 | 20240213 | 190300 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 9 | 20240213 | 190200 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 10 | 20240213 | 190100 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 11 | 20240213 | 190000 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 12 | 20240213 | 185900 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 13 | 20240213 | 185800 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 14 | 20240213 | 185700 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 15 | 20240213 | 185600 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 16 | 20240213 | 185500 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 17 | 20240213 | 185400 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 18 | 20240213 | 185300 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 19 | 20240213 | 185200 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 20 | 20240213 | 185100 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 21 | 20240213 | 185000 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 22 | 20240213 | 184900 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 23 | 20240213 | 184800 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 24 | 20240213 | 184700 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 25 | 20240213 | 184600 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 26 | 20240213 | 184500 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 27 | 20240213 | 184400 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 28 | 20240213 | 184300 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 29 | 20240213 | 184200 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 30 | 20240213 | 184100 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 31 | 20240213 | 184000 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 32 | 20240213 | 183900 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 54781 |
| 33 | 20240213 | 183800 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 34 | 20240213 | 183700 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 35 | 20240213 | 183600 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 36 | 20240213 | 183500 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 37 | 20240213 | 183400 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 38 | 20240213 | 183300 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 39 | 20240213 | 183200 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 40 | 20240213 | 183100 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 41 | 20240213 | 183000 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 42 | 20240213 | 182900 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 43 | 20240213 | 182800 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 44 | 20240213 | 182700 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 45 | 20240213 | 182600 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 46 | 20240213 | 182500 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 47 | 20240213 | 182400 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 48 | 20240213 | 182300 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 49 | 20240213 | 182200 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 50 | 20240213 | 182100 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 51 | 20240213 | 182000 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 52 | 20240213 | 181900 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 53 | 20240213 | 181800 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 54 | 20240213 | 181700 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 55 | 20240213 | 181600 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 56 | 20240213 | 181500 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 57 | 20240213 | 181400 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 58 | 20240213 | 181300 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 59 | 20240213 | 181200 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 60 | 20240213 | 181100 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 61 | 20240213 | 181000 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 62 | 20240213 | 180900 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 54781 |
| 63 | 20240213 | 180800 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 64 | 20240213 | 180700 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 65 | 20240213 | 180600 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 66 | 20240213 | 180500 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 67 | 20240213 | 180400 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 68 | 20240213 | 180300 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 69 | 20240213 | 180200 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 70 | 20240213 | 180100 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 71 | 20240213 | 180000 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 72 | 20240213 | 175900 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 73 | 20240213 | 175800 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 74 | 20240213 | 175700 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 75 | 20240213 | 175600 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 76 | 20240213 | 175500 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 77 | 20240213 | 175400 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 78 | 20240213 | 175300 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 79 | 20240213 | 175200 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 80 | 20240213 | 175100 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 81 | 20240213 | 175000 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 82 | 20240213 | 174900 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 83 | 20240213 | 174800 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 84 | 20240213 | 174700 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 85 | 20240213 | 174600 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 86 | 20240213 | 174500 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 87 | 20240213 | 174400 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 88 | 20240213 | 174300 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 89 | 20240213 | 174200 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 90 | 20240213 | 174100 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 91 | 20240213 | 174000 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 92 | 20240213 | 173900 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 54781 |
| 93 | 20240213 | 173800 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 94 | 20240213 | 173700 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 95 | 20240213 | 173600 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 96 | 20240213 | 173500 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 97 | 20240213 | 173400 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 98 | 20240213 | 173300 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 99 | 20240213 | 173200 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 100 | 20240213 | 173100 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 101 | 20240213 | 173000 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 102 | 20240213 | 172900 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 103 | 20240213 | 172800 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 104 | 20240213 | 172700 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 105 | 20240213 | 172600 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 106 | 20240213 | 172500 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 107 | 20240213 | 172400 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 108 | 20240213 | 172300 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 109 | 20240213 | 172200 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 110 | 20240213 | 172100 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 111 | 20240213 | 172000 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 112 | 20240213 | 171900 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 113 | 20240213 | 171800 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 114 | 20240213 | 171700 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 115 | 20240213 | 171600 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 116 | 20240213 | 171500 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 117 | 20240213 | 171400 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 118 | 20240213 | 171300 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 119 | 20240213 | 171200 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 120 | 20240213 | 171100 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 121 | 20240213 | 171000 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 122 | 20240213 | 170900 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 54781 |
| 123 | 20240213 | 170800 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 124 | 20240213 | 170700 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 125 | 20240213 | 170600 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 126 | 20240213 | 170500 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 127 | 20240213 | 170400 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 128 | 20240213 | 170300 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 129 | 20240213 | 170200 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 130 | 20240213 | 170100 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 131 | 20240213 | 170000 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 132 | 20240213 | 165900 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 133 | 20240213 | 165800 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 134 | 20240213 | 165700 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 135 | 20240213 | 165600 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 136 | 20240213 | 165500 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 137 | 20240213 | 165400 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 138 | 20240213 | 165300 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 139 | 20240213 | 165200 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 140 | 20240213 | 165100 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 141 | 20240213 | 165000 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 142 | 20240213 | 164900 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 143 | 20240213 | 164800 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 144 | 20240213 | 164700 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 145 | 20240213 | 164600 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 146 | 20240213 | 164500 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 147 | 20240213 | 164400 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 148 | 20240213 | 164300 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 149 | 20240213 | 164200 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 150 | 20240213 | 164100 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 151 | 20240213 | 164000 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 152 | 20240213 | 163900 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 54781 |
| 153 | 20240213 | 163800 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 154 | 20240213 | 163700 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 155 | 20240213 | 163600 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 156 | 20240213 | 163500 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 157 | 20240213 | 163400 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 158 | 20240213 | 163300 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 159 | 20240213 | 163200 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 160 | 20240213 | 163100 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 161 | 20240213 | 163000 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 162 | 20240213 | 162900 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 163 | 20240213 | 162800 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 164 | 20240213 | 162700 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 165 | 20240213 | 162600 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 166 | 20240213 | 162500 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 167 | 20240213 | 162400 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 168 | 20240213 | 162300 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 169 | 20240213 | 162200 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 170 | 20240213 | 162100 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 171 | 20240213 | 162000 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 172 | 20240213 | 161900 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 173 | 20240213 | 161800 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 174 | 20240213 | 161700 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 175 | 20240213 | 161600 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 176 | 20240213 | 161500 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 177 | 20240213 | 161400 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 178 | 20240213 | 161300 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 179 | 20240213 | 161200 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 180 | 20240213 | 161100 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 181 | 20240213 | 161000 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 182 | 20240213 | 160900 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 54781 |
| 183 | 20240213 | 160800 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 184 | 20240213 | 160700 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 185 | 20240213 | 160600 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 186 | 20240213 | 160500 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 187 | 20240213 | 160400 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 188 | 20240213 | 160300 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 189 | 20240213 | 160200 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 190 | 20240213 | 160100 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 191 | 20240213 | 160000 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 192 | 20240213 | 155900 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 193 | 20240213 | 155800 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 194 | 20240213 | 155700 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 195 | 20240213 | 155600 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 196 | 20240213 | 155500 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 197 | 20240213 | 155400 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 198 | 20240213 | 155300 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 199 | 20240213 | 155200 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 200 | 20240213 | 155100 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 201 | 20240213 | 155000 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 202 | 20240213 | 154900 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 203 | 20240213 | 154800 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 204 | 20240213 | 154700 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 205 | 20240213 | 154600 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 206 | 20240213 | 154500 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 207 | 20240213 | 154400 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 208 | 20240213 | 154300 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 209 | 20240213 | 154200 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 210 | 20240213 | 154100 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 211 | 20240213 | 154000 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 212 | 20240213 | 153900 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 54781 |
| 213 | 20240213 | 153800 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 214 | 20240213 | 153700 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 215 | 20240213 | 153600 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 216 | 20240213 | 153500 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 217 | 20240213 | 153400 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 218 | 20240213 | 153300 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 219 | 20240213 | 153200 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 220 | 20240213 | 153100 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 221 | 20240213 | 153000 | 16720212505 | 3835 | 3835 | 3835 | 3835 | 54781 |
| 222 | 20240213 | 152900 | 16510127370 | 3865 | 3865 | 3865 | 3865 | 0 |
| 223 | 20240213 | 152800 | 16510127370 | 3865 | 3865 | 3865 | 3865 | 0 |
| 224 | 20240213 | 152700 | 16510127370 | 3865 | 3865 | 3865 | 3865 | 0 |
| 225 | 20240213 | 152600 | 16510127370 | 3865 | 3865 | 3865 | 3865 | 0 |
| 226 | 20240213 | 152500 | 16510127370 | 3865 | 3865 | 3865 | 3865 | 0 |
| 227 | 20240213 | 152400 | 16510127370 | 3865 | 3865 | 3865 | 3865 | 0 |
| 228 | 20240213 | 152300 | 16510127370 | 3865 | 3865 | 3865 | 3865 | 0 |
| 229 | 20240213 | 152200 | 16510127370 | 3865 | 3865 | 3865 | 3865 | 0 |
| 230 | 20240213 | 152100 | 16510127370 | 3865 | 3865 | 3865 | 3865 | 0 |
| 231 | 20240213 | 152000 | 16510127370 | 3865 | 3865 | 3865 | 3865 | 0 |
| 232 | 20240213 | 151900 | 16510127370 | 3865 | 3870 | 3870 | 3865 | 4671 |
| 233 | 20240213 | 151800 | 16492068995 | 3870 | 3870 | 3880 | 3865 | 9381 |
| 234 | 20240213 | 151700 | 16455736560 | 3875 | 3870 | 3875 | 3865 | 7620 |
| 235 | 20240213 | 151600 | 16426238310 | 3875 | 3865 | 3875 | 3865 | 6107 |
| 236 | 20240213 | 151500 | 16402617330 | 3865 | 3865 | 3870 | 3860 | 9043 |
| 237 | 20240213 | 151400 | 16367658310 | 3870 | 3865 | 3870 | 3865 | 4115 |
| 238 | 20240213 | 151300 | 16351752405 | 3865 | 3870 | 3870 | 3860 | 6458 |
| 239 | 20240213 | 151200 | 16326781025 | 3870 | 3870 | 3875 | 3865 | 3940 |
| 240 | 20240213 | 151100 | 16311528455 | 3870 | 3855 | 3870 | 3855 | 11541 |
| 241 | 20240213 | 151000 | 16266951170 | 3860 | 3860 | 3860 | 3855 | 1989 |
| 242 | 20240213 | 150900 | 16259278940 | 3860 | 3855 | 3865 | 3850 | 4715 |
| 243 | 20240213 | 150800 | 16241100030 | 3850 | 3850 | 3855 | 3845 | 1828 |
| 244 | 20240213 | 150700 | 16234064225 | 3850 | 3850 | 3850 | 3845 | 4046 |
| 245 | 20240213 | 150600 | 16218488905 | 3850 | 3845 | 3850 | 3840 | 1929 |
| 246 | 20240213 | 150500 | 16211078560 | 3845 | 3840 | 3850 | 3840 | 2262 |
| 247 | 20240213 | 150400 | 16202381495 | 3845 | 3845 | 3845 | 3840 | 2440 |
| 248 | 20240213 | 150300 | 16193002835 | 3845 | 3845 | 3850 | 3845 | 1369 |
| 249 | 20240213 | 150200 | 16187739015 | 3850 | 3855 | 3855 | 3845 | 1815 |
| 250 | 20240213 | 150100 | 16180751525 | 3855 | 3845 | 3855 | 3845 | 1123 |
| 251 | 20240213 | 150000 | 16176428595 | 3850 | 3845 | 3850 | 3840 | 3847 |
| 252 | 20240213 | 145900 | 16161640890 | 3850 | 3845 | 3850 | 3840 | 1087 |
| 253 | 20240213 | 145800 | 16157463185 | 3840 | 3845 | 3845 | 3840 | 1492 |
| 254 | 20240213 | 145700 | 16151733850 | 3840 | 3840 | 3840 | 3830 | 3817 |
| 255 | 20240213 | 145600 | 16137081435 | 3830 | 3835 | 3840 | 3830 | 6086 |
| 256 | 20240213 | 145500 | 16113747160 | 3835 | 3830 | 3835 | 3830 | 2634 |
| 257 | 20240213 | 145400 | 16103655425 | 3835 | 3830 | 3835 | 3830 | 883 |
| 258 | 20240213 | 145300 | 16100273025 | 3825 | 3835 | 3835 | 3825 | 3968 |
| 259 | 20240213 | 145200 | 16085076765 | 3835 | 3840 | 3840 | 3835 | 1214 |
| 260 | 20240213 | 145100 | 16080420125 | 3840 | 3845 | 3845 | 3840 | 3189 |
| 261 | 20240213 | 145000 | 16068167190 | 3855 | 3850 | 3855 | 3845 | 1776 |
| 262 | 20240213 | 144900 | 16061332005 | 3850 | 3840 | 3860 | 3840 | 9850 |
| 263 | 20240213 | 144800 | 16023392950 | 3840 | 3830 | 3840 | 3820 | 19426 |
| 264 | 20240213 | 144700 | 15949052405 | 3830 | 3840 | 3840 | 3830 | 12222 |
| 265 | 20240213 | 144600 | 15902164835 | 3840 | 3845 | 3855 | 3840 | 10726 |
| 266 | 20240213 | 144500 | 15860936115 | 3845 | 3850 | 3855 | 3840 | 9029 |
| 267 | 20240213 | 144400 | 15826214480 | 3855 | 3855 | 3860 | 3845 | 26456 |
| 268 | 20240213 | 144300 | 15724336480 | 3860 | 3860 | 3870 | 3860 | 6737 |
| 269 | 20240213 | 144200 | 15698314455 | 3865 | 3870 | 3870 | 3855 | 6648 |
| 270 | 20240213 | 144100 | 15672656520 | 3865 | 3870 | 3870 | 3865 | 4144 |
| 271 | 20240213 | 144000 | 15656639760 | 3870 | 3870 | 3870 | 3865 | 3927 |
| 272 | 20240213 | 143900 | 15641460530 | 3870 | 3870 | 3870 | 3870 | 1163 |
| 273 | 20240213 | 143800 | 15636959720 | 3870 | 3870 | 3870 | 3865 | 3245 |
| 274 | 20240213 | 143700 | 15624406700 | 3870 | 3870 | 3875 | 3865 | 3704 |
| 275 | 20240213 | 143600 | 15610085155 | 3870 | 3870 | 3870 | 3865 | 1569 |
| 276 | 20240213 | 143500 | 15604020440 | 3865 | 3870 | 3875 | 3865 | 6283 |
| 277 | 20240213 | 143400 | 15579724100 | 3870 | 3875 | 3875 | 3865 | 3657 |
| 278 | 20240213 | 143300 | 15565571895 | 3875 | 3865 | 3875 | 3865 | 1190 |
| 279 | 20240213 | 143200 | 15560966900 | 3870 | 3870 | 3870 | 3865 | 4684 |
| 280 | 20240213 | 143100 | 15542863165 | 3860 | 3880 | 3880 | 3855 | 32772 |
| 281 | 20240213 | 143000 | 15416232860 | 3875 | 3885 | 3885 | 3870 | 1833 |
| 282 | 20240213 | 142900 | 15409129960 | 3875 | 3870 | 3885 | 3870 | 13291 |
| 283 | 20240213 | 142800 | 15357627455 | 3870 | 3880 | 3880 | 3870 | 9341 |
| 284 | 20240213 | 142700 | 15321442435 | 3880 | 3875 | 3880 | 3870 | 5056 |
| 285 | 20240213 | 142600 | 15301853185 | 3875 | 3885 | 3885 | 3870 | 2744 |
| 286 | 20240213 | 142500 | 15291219360 | 3885 | 3885 | 3890 | 3870 | 18453 |
| 287 | 20240213 | 142400 | 15219628415 | 3890 | 3895 | 3895 | 3885 | 4448 |
| 288 | 20240213 | 142300 | 15202333605 | 3895 | 3895 | 3895 | 3890 | 6144 |
| 289 | 20240213 | 142200 | 15178430055 | 3895 | 3900 | 3900 | 3895 | 8612 |
| 290 | 20240213 | 142100 | 15144875485 | 3895 | 3895 | 3900 | 3890 | 5194 |
| 291 | 20240213 | 142000 | 15124641480 | 3895 | 3895 | 3900 | 3890 | 1227 |
| 292 | 20240213 | 141900 | 15119862635 | 3895 | 3895 | 3900 | 3890 | 4277 |
| 293 | 20240213 | 141800 | 15103212235 | 3895 | 3895 | 3900 | 3890 | 14804 |
| 294 | 20240213 | 141700 | 15045508165 | 3900 | 3885 | 3900 | 3885 | 24307 |
| 295 | 20240213 | 141600 | 14950782090 | 3890 | 3885 | 3890 | 3885 | 300 |
| 296 | 20240213 | 141500 | 14949616460 | 3890 | 3890 | 3890 | 3885 | 311 |
| 297 | 20240213 | 141400 | 14948408170 | 3890 | 3885 | 3890 | 3880 | 1928 |
| 298 | 20240213 | 141300 | 14940919155 | 3885 | 3885 | 3890 | 3880 | 4601 |
| 299 | 20240213 | 141200 | 14923056615 | 3885 | 3885 | 3890 | 3880 | 9227 |
| 300 | 20240213 | 141100 | 14887220295 | 3890 | 3890 | 3895 | 3890 | 14481 |
| 301 | 20240213 | 141000 | 14830845290 | 3890 | 3885 | 3890 | 3885 | 1225 |
| 302 | 20240213 | 140900 | 14826085065 | 3885 | 3885 | 3885 | 3880 | 220 |
| 303 | 20240213 | 140800 | 14825230455 | 3885 | 3890 | 3895 | 3880 | 5031 |
| 304 | 20240213 | 140700 | 14805685100 | 3895 | 3875 | 3895 | 3875 | 9973 |
| 305 | 20240213 | 140600 | 14766965410 | 3875 | 3870 | 3875 | 3870 | 1396 |
| 306 | 20240213 | 140500 | 14761562285 | 3870 | 3875 | 3875 | 3870 | 1554 |
| 307 | 20240213 | 140400 | 14755546810 | 3870 | 3870 | 3875 | 3870 | 1053 |
| 308 | 20240213 | 140300 | 14751471040 | 3865 | 3875 | 3875 | 3865 | 264 |
| 309 | 20240213 | 140200 | 14750449385 | 3870 | 3870 | 3870 | 3865 | 1950 |
| 310 | 20240213 | 140100 | 14742905750 | 3870 | 3865 | 3870 | 3860 | 7385 |
| 311 | 20240213 | 140000 | 14714365195 | 3865 | 3870 | 3875 | 3865 | 1302 |
| 312 | 20240213 | 135900 | 14709326595 | 3870 | 3870 | 3870 | 3870 | 3298 |
| 313 | 20240213 | 135800 | 14696563335 | 3875 | 3875 | 3875 | 3870 | 1450 |
| 314 | 20240213 | 135700 | 14690947615 | 3875 | 3870 | 3875 | 3870 | 497 |
| 315 | 20240213 | 135600 | 14689023625 | 3875 | 3875 | 3875 | 3870 | 2020 |
| 316 | 20240213 | 135500 | 14681202335 | 3875 | 3875 | 3880 | 3870 | 3175 |
| 317 | 20240213 | 135400 | 14668899770 | 3870 | 3870 | 3870 | 3865 | 11157 |
| 318 | 20240213 | 135300 | 14625770035 | 3870 | 3870 | 3870 | 3865 | 1088 |
| 319 | 20240213 | 135200 | 14621562780 | 3870 | 3865 | 3870 | 3865 | 3156 |
| 320 | 20240213 | 135100 | 14609364305 | 3870 | 3875 | 3875 | 3870 | 4747 |
| 321 | 20240213 | 135000 | 14590989610 | 3875 | 3870 | 3880 | 3870 | 4398 |
| 322 | 20240213 | 134900 | 14573955530 | 3870 | 3875 | 3875 | 3865 | 2031 |
| 323 | 20240213 | 134800 | 14566096285 | 3875 | 3870 | 3875 | 3870 | 328 |
| 324 | 20240213 | 134700 | 14564825495 | 3870 | 3865 | 3870 | 3855 | 7792 |
| 325 | 20240213 | 134600 | 14534740465 | 3870 | 3875 | 3875 | 3860 | 7046 |
| 326 | 20240213 | 134500 | 14507472345 | 3875 | 3875 | 3885 | 3875 | 6496 |
| 327 | 20240213 | 134400 | 14482282495 | 3880 | 3865 | 3895 | 3860 | 43638 |
| 328 | 20240213 | 134300 | 14312992490 | 3870 | 3860 | 3870 | 3860 | 6064 |
| 329 | 20240213 | 134200 | 14289535730 | 3870 | 3855 | 3870 | 3855 | 3264 |
| 330 | 20240213 | 134100 | 14276936875 | 3860 | 3850 | 3860 | 3850 | 2645 |
| 331 | 20240213 | 134000 | 14266735420 | 3850 | 3850 | 3855 | 3845 | 1291 |
| 332 | 20240213 | 133900 | 14261766500 | 3855 | 3850 | 3855 | 3850 | 2025 |
| 333 | 20240213 | 133800 | 14253969615 | 3855 | 3860 | 3865 | 3850 | 6417 |
| 334 | 20240213 | 133700 | 14229212500 | 3865 | 3870 | 3875 | 3865 | 2840 |
| 335 | 20240213 | 133600 | 14218229410 | 3880 | 3860 | 3880 | 3855 | 9256 |
| 336 | 20240213 | 133500 | 14182399810 | 3860 | 3855 | 3870 | 3855 | 4109 |
| 337 | 20240213 | 133400 | 14166517690 | 3860 | 3860 | 3870 | 3855 | 4260 |
| 338 | 20240213 | 133300 | 14150070530 | 3865 | 3850 | 3865 | 3850 | 6209 |
| 339 | 20240213 | 133200 | 14126122735 | 3855 | 3850 | 3855 | 3850 | 3537 |
| 340 | 20240213 | 133100 | 14112504735 | 3855 | 3860 | 3860 | 3850 | 1199 |
| 341 | 20240213 | 133000 | 14107885105 | 3860 | 3865 | 3865 | 3845 | 14208 |
| 342 | 20240213 | 132900 | 14053072750 | 3865 | 3870 | 3880 | 3860 | 16196 |
| 343 | 20240213 | 132800 | 13990377045 | 3870 | 3855 | 3870 | 3855 | 12578 |
| 344 | 20240213 | 132700 | 13941775415 | 3855 | 3870 | 3895 | 3850 | 24641 |
| 345 | 20240213 | 132600 | 13846187015 | 3870 | 3840 | 3885 | 3840 | 35019 |
| 346 | 20240213 | 132500 | 13710882290 | 3845 | 3840 | 3845 | 3840 | 1954 |
| 347 | 20240213 | 132400 | 13703371215 | 3840 | 3840 | 3845 | 3840 | 1576 |
| 348 | 20240213 | 132300 | 13697318665 | 3840 | 3840 | 3840 | 3835 | 574 |
| 349 | 20240213 | 132200 | 13695115985 | 3840 | 3835 | 3840 | 3835 | 2666 |
| 350 | 20240213 | 132100 | 13684891430 | 3835 | 3840 | 3845 | 3835 | 2030 |
| 351 | 20240213 | 132000 | 13677096070 | 3840 | 3845 | 3845 | 3840 | 1004 |
| 352 | 20240213 | 131900 | 13673239705 | 3845 | 3840 | 3845 | 3835 | 383 |
| 353 | 20240213 | 131800 | 13671767900 | 3840 | 3835 | 3840 | 3835 | 2408 |
| 354 | 20240213 | 131700 | 13662521485 | 3835 | 3840 | 3840 | 3830 | 1956 |
| 355 | 20240213 | 131600 | 13655018380 | 3845 | 3850 | 3850 | 3840 | 3138 |
| 356 | 20240213 | 131500 | 13642944580 | 3855 | 3855 | 3860 | 3855 | 8381 |
| 357 | 20240213 | 131400 | 13610626970 | 3850 | 3850 | 3850 | 3845 | 3806 |
| 358 | 20240213 | 131300 | 13595973880 | 3850 | 3840 | 3855 | 3840 | 6097 |
| 359 | 20240213 | 131200 | 13572516360 | 3840 | 3835 | 3840 | 3830 | 3574 |
| 360 | 20240213 | 131100 | 13558803390 | 3830 | 3830 | 3830 | 3830 | 733 |
| 361 | 20240213 | 131000 | 13555996000 | 3835 | 3825 | 3835 | 3825 | 2344 |
| 362 | 20240213 | 130900 | 13547024625 | 3825 | 3820 | 3825 | 3820 | 436 |
| 363 | 20240213 | 130800 | 13545358835 | 3820 | 3825 | 3825 | 3820 | 526 |
| 364 | 20240213 | 130700 | 13543348385 | 3820 | 3820 | 3825 | 3815 | 3382 |
| 365 | 20240213 | 130600 | 13530427630 | 3820 | 3815 | 3820 | 3810 | 3258 |
| 366 | 20240213 | 130500 | 13518002910 | 3815 | 3820 | 3820 | 3815 | 1128 |
| 367 | 20240213 | 130400 | 13513698830 | 3820 | 3820 | 3820 | 3815 | 775 |
| 368 | 20240213 | 130300 | 13510739500 | 3820 | 3820 | 3820 | 3815 | 485 |
| 369 | 20240213 | 130200 | 13508886825 | 3820 | 3815 | 3820 | 3810 | 7017 |
| 370 | 20240213 | 130100 | 13482121305 | 3815 | 3820 | 3820 | 3815 | 2708 |
| 371 | 20240213 | 130000 | 13471785550 | 3825 | 3820 | 3825 | 3815 | 940 |
| 372 | 20240213 | 125900 | 13468194235 | 3820 | 3810 | 3820 | 3810 | 3342 |
| 373 | 20240213 | 125800 | 13455441770 | 3810 | 3820 | 3820 | 3810 | 2316 |
| 374 | 20240213 | 125700 | 13446605640 | 3820 | 3820 | 3820 | 3820 | 273 |
| 375 | 20240213 | 125600 | 13445562780 | 3820 | 3825 | 3830 | 3815 | 3360 |
| 376 | 20240213 | 125500 | 13432725505 | 3825 | 3820 | 3825 | 3815 | 2344 |
| 377 | 20240213 | 125400 | 13423770355 | 3815 | 3815 | 3815 | 3815 | 3554 |
| 378 | 20240213 | 125300 | 13410211845 | 3815 | 3830 | 3830 | 3815 | 4196 |
| 379 | 20240213 | 125200 | 13394174700 | 3830 | 3830 | 3830 | 3825 | 3667 |
| 380 | 20240213 | 125100 | 13380130340 | 3830 | 3830 | 3830 | 3825 | 1761 |
| 381 | 20240213 | 125000 | 13373388510 | 3835 | 3830 | 3840 | 3830 | 687 |
| 382 | 20240213 | 124900 | 13370756760 | 3840 | 3840 | 3840 | 3830 | 334 |
| 383 | 20240213 | 124800 | 13369475810 | 3840 | 3840 | 3840 | 3840 | 1203 |
| 384 | 20240213 | 124700 | 13364856290 | 3840 | 3840 | 3840 | 3840 | 741 |
| 385 | 20240213 | 124600 | 13362010850 | 3840 | 3835 | 3840 | 3830 | 3561 |
| 386 | 20240213 | 124500 | 13348371045 | 3835 | 3830 | 3835 | 3825 | 408 |
| 387 | 20240213 | 124400 | 13346809805 | 3825 | 3835 | 3835 | 3820 | 9893 |
| 388 | 20240213 | 124300 | 13308959075 | 3835 | 3835 | 3840 | 3835 | 274 |
| 389 | 20240213 | 124200 | 13307908280 | 3840 | 3840 | 3840 | 3835 | 2593 |
| 390 | 20240213 | 124100 | 13297955890 | 3840 | 3840 | 3845 | 3840 | 1536 |
| 391 | 20240213 | 124000 | 13292057160 | 3840 | 3840 | 3845 | 3840 | 1137 |
| 392 | 20240213 | 123900 | 13287686155 | 3845 | 3845 | 3845 | 3840 | 514 |
| 393 | 20240213 | 123800 | 13285711410 | 3835 | 3840 | 3840 | 3835 | 473 |
| 394 | 20240213 | 123700 | 13283896520 | 3840 | 3825 | 3840 | 3825 | 4270 |
| 395 | 20240213 | 123600 | 13267545925 | 3825 | 3830 | 3830 | 3825 | 4699 |
| 396 | 20240213 | 123500 | 13249569475 | 3830 | 3830 | 3835 | 3830 | 841 |
| 397 | 20240213 | 123400 | 13246347920 | 3830 | 3830 | 3830 | 3825 | 3071 |
| 398 | 20240213 | 123300 | 13234596970 | 3825 | 3830 | 3835 | 3825 | 1861 |
| 399 | 20240213 | 123200 | 13227470805 | 3825 | 3830 | 3830 | 3825 | 1669 |
| 400 | 20240213 | 123100 | 13221085120 | 3830 | 3835 | 3835 | 3830 | 2875 |
| 401 | 20240213 | 123000 | 13210067240 | 3835 | 3835 | 3840 | 3835 | 1055 |
| 402 | 20240213 | 122900 | 13206016865 | 3840 | 3840 | 3840 | 3835 | 375 |
| 403 | 20240213 | 122800 | 13204577245 | 3840 | 3845 | 3845 | 3830 | 6411 |
| 404 | 20240213 | 122700 | 13179966680 | 3845 | 3845 | 3845 | 3835 | 5957 |
| 405 | 20240213 | 122600 | 13157090030 | 3845 | 3840 | 3845 | 3840 | 497 |
| 406 | 20240213 | 122500 | 13155179095 | 3840 | 3845 | 3845 | 3835 | 2302 |
| 407 | 20240213 | 122400 | 13146341410 | 3835 | 3840 | 3850 | 3835 | 1301 |
| 408 | 20240213 | 122300 | 13141347920 | 3840 | 3850 | 3850 | 3835 | 4856 |
| 409 | 20240213 | 122200 | 13122710805 | 3850 | 3850 | 3855 | 3840 | 5858 |
| 410 | 20240213 | 122100 | 13100170775 | 3850 | 3850 | 3855 | 3845 | 3394 |
| 411 | 20240213 | 122000 | 13087108840 | 3850 | 3840 | 3850 | 3835 | 3751 |
| 412 | 20240213 | 121900 | 13072678890 | 3835 | 3835 | 3840 | 3835 | 1309 |
| 413 | 20240213 | 121800 | 13067655015 | 3835 | 3830 | 3840 | 3830 | 3456 |
| 414 | 20240213 | 121700 | 13054400335 | 3830 | 3830 | 3830 | 3820 | 3438 |
| 415 | 20240213 | 121600 | 13041246055 | 3830 | 3830 | 3830 | 3830 | 2652 |
| 416 | 20240213 | 121500 | 13031088895 | 3830 | 3815 | 3830 | 3815 | 2649 |
| 417 | 20240213 | 121400 | 13020967655 | 3815 | 3820 | 3820 | 3815 | 701 |
| 418 | 20240213 | 121300 | 13018290500 | 3825 | 3805 | 3825 | 3805 | 933 |
| 419 | 20240213 | 121200 | 13014732265 | 3805 | 3815 | 3815 | 3800 | 11098 |
| 420 | 20240213 | 121100 | 12972494505 | 3810 | 3820 | 3820 | 3805 | 10933 |
| 421 | 20240213 | 121000 | 12930823605 | 3820 | 3830 | 3830 | 3815 | 3743 |
| 422 | 20240213 | 120900 | 12916531345 | 3830 | 3835 | 3835 | 3825 | 2027 |
| 423 | 20240213 | 120800 | 12908763515 | 3835 | 3835 | 3840 | 3835 | 2633 |
| 424 | 20240213 | 120700 | 12898665410 | 3840 | 3845 | 3845 | 3835 | 4960 |
| 425 | 20240213 | 120600 | 12879618635 | 3835 | 3835 | 3850 | 3835 | 6213 |
| 426 | 20240213 | 120500 | 12855766730 | 3830 | 3825 | 3830 | 3825 | 2884 |
| 427 | 20240213 | 120400 | 12844723120 | 3820 | 3815 | 3830 | 3815 | 2651 |
| 428 | 20240213 | 120300 | 12834593585 | 3820 | 3820 | 3820 | 3815 | 1219 |
| 429 | 20240213 | 120200 | 12829937750 | 3815 | 3810 | 3815 | 3810 | 1598 |
| 430 | 20240213 | 120100 | 12823842745 | 3810 | 3810 | 3810 | 3805 | 6777 |
| 431 | 20240213 | 120000 | 12798042650 | 3810 | 3815 | 3815 | 3805 | 9778 |
| 432 | 20240213 | 115900 | 12760794230 | 3815 | 3815 | 3815 | 3810 | 4311 |
| 433 | 20240213 | 115800 | 12744348235 | 3820 | 3825 | 3825 | 3815 | 3093 |
| 434 | 20240213 | 115700 | 12732533405 | 3825 | 3820 | 3825 | 3820 | 275 |
| 435 | 20240213 | 115600 | 12731482880 | 3815 | 3825 | 3825 | 3810 | 13945 |
| 436 | 20240213 | 115500 | 12678269360 | 3830 | 3820 | 3830 | 3820 | 1289 |
| 437 | 20240213 | 115400 | 12673342455 | 3815 | 3815 | 3820 | 3815 | 3366 |
| 438 | 20240213 | 115300 | 12660494045 | 3815 | 3815 | 3820 | 3815 | 5717 |
| 439 | 20240213 | 115200 | 12638683135 | 3815 | 3830 | 3830 | 3815 | 22883 |
| 440 | 20240213 | 115100 | 12551355255 | 3835 | 3830 | 3835 | 3820 | 3266 |
| 441 | 20240213 | 115000 | 12538855495 | 3825 | 3825 | 3830 | 3820 | 1830 |
| 442 | 20240213 | 114900 | 12531857605 | 3830 | 3830 | 3830 | 3820 | 1452 |
| 443 | 20240213 | 114800 | 12526301290 | 3830 | 3825 | 3835 | 3820 | 4820 |
| 444 | 20240213 | 114700 | 12507858825 | 3825 | 3825 | 3825 | 3820 | 1580 |
| 445 | 20240213 | 114600 | 12501822525 | 3825 | 3825 | 3830 | 3825 | 2337 |
| 446 | 20240213 | 114500 | 12492882715 | 3825 | 3835 | 3835 | 3825 | 5159 |
| 447 | 20240213 | 114400 | 12473136845 | 3835 | 3835 | 3835 | 3835 | 1501 |
| 448 | 20240213 | 114300 | 12467380510 | 3835 | 3835 | 3835 | 3830 | 1373 |
| 449 | 20240213 | 114200 | 12462117470 | 3835 | 3835 | 3835 | 3835 | 326 |
| 450 | 20240213 | 114100 | 12460867260 | 3835 | 3835 | 3840 | 3830 | 2630 |
| 451 | 20240213 | 114000 | 12450781205 | 3835 | 3835 | 3835 | 3825 | 3278 |
| 452 | 20240213 | 113900 | 12438225265 | 3835 | 3835 | 3835 | 3830 | 409 |
| 453 | 20240213 | 113800 | 12436656775 | 3835 | 3830 | 3835 | 3825 | 3376 |
| 454 | 20240213 | 113700 | 12423730840 | 3830 | 3805 | 3830 | 3805 | 7887 |
| 455 | 20240213 | 113600 | 12393618065 | 3805 | 3800 | 3810 | 3800 | 4466 |
| 456 | 20240213 | 113500 | 12376628665 | 3805 | 3795 | 3805 | 3795 | 13877 |
| 457 | 20240213 | 113400 | 12323937715 | 3800 | 3805 | 3810 | 3800 | 39948 |
| 458 | 20240213 | 113300 | 12172057915 | 3810 | 3815 | 3825 | 3805 | 13770 |
| 459 | 20240213 | 113200 | 12119534585 | 3810 | 3820 | 3825 | 3810 | 30231 |
| 460 | 20240213 | 113100 | 12004192785 | 3815 | 3855 | 3855 | 3815 | 64299 |
| 461 | 20240213 | 113000 | 11757716780 | 3855 | 3855 | 3855 | 3850 | 755 |
| 462 | 20240213 | 112900 | 11754809510 | 3855 | 3850 | 3855 | 3850 | 7354 |
| 463 | 20240213 | 112800 | 11726484415 | 3850 | 3850 | 3855 | 3850 | 1839 |
| 464 | 20240213 | 112700 | 11719403700 | 3850 | 3845 | 3850 | 3845 | 2028 |
| 465 | 20240213 | 112600 | 11711601610 | 3845 | 3850 | 3850 | 3845 | 2941 |
| 466 | 20240213 | 112500 | 11700291010 | 3850 | 3850 | 3850 | 3845 | 7647 |
| 467 | 20240213 | 112400 | 11670883620 | 3845 | 3845 | 3850 | 3845 | 3687 |
| 468 | 20240213 | 112300 | 11656698265 | 3845 | 3855 | 3855 | 3845 | 18906 |
| 469 | 20240213 | 112200 | 11583954000 | 3855 | 3855 | 3855 | 3850 | 8295 |
| 470 | 20240213 | 112100 | 11552017145 | 3850 | 3860 | 3860 | 3850 | 5923 |
| 471 | 20240213 | 112000 | 11529194935 | 3855 | 3855 | 3860 | 3850 | 2603 |
| 472 | 20240213 | 111900 | 11519158115 | 3855 | 3855 | 3860 | 3855 | 2019 |
| 473 | 20240213 | 111800 | 11511370065 | 3855 | 3865 | 3865 | 3855 | 1616 |
| 474 | 20240213 | 111700 | 11505136615 | 3860 | 3860 | 3870 | 3860 | 1025 |
| 475 | 20240213 | 111600 | 11501177890 | 3855 | 3855 | 3860 | 3850 | 3226 |
| 476 | 20240213 | 111500 | 11488742125 | 3855 | 3860 | 3860 | 3855 | 3817 |
| 477 | 20240213 | 111400 | 11474016725 | 3855 | 3855 | 3860 | 3850 | 10816 |
| 478 | 20240213 | 111300 | 11432340210 | 3855 | 3855 | 3860 | 3850 | 8317 |
| 479 | 20240213 | 111200 | 11400265480 | 3855 | 3860 | 3860 | 3855 | 5863 |
| 480 | 20240213 | 111100 | 11377656275 | 3865 | 3865 | 3870 | 3865 | 2485 |
| 481 | 20240213 | 111000 | 11368051225 | 3865 | 3865 | 3865 | 3860 | 1849 |
| 482 | 20240213 | 110900 | 11360908340 | 3855 | 3860 | 3865 | 3855 | 4821 |
| 483 | 20240213 | 110800 | 11342307715 | 3860 | 3870 | 3870 | 3855 | 5869 |
| 484 | 20240213 | 110700 | 11319666000 | 3870 | 3875 | 3875 | 3870 | 2568 |
| 485 | 20240213 | 110600 | 11309727725 | 3875 | 3875 | 3875 | 3870 | 517 |
| 486 | 20240213 | 110500 | 11307724705 | 3875 | 3870 | 3875 | 3870 | 1554 |
| 487 | 20240213 | 110400 | 11301707530 | 3870 | 3875 | 3875 | 3870 | 827 |
| 488 | 20240213 | 110300 | 11298503605 | 3875 | 3870 | 3875 | 3870 | 1322 |
| 489 | 20240213 | 110200 | 11293386425 | 3870 | 3860 | 3875 | 3860 | 3882 |
| 490 | 20240213 | 110100 | 11278368655 | 3865 | 3870 | 3870 | 3860 | 2507 |
| 491 | 20240213 | 110000 | 11268679685 | 3860 | 3850 | 3860 | 3850 | 7368 |
| 492 | 20240213 | 105900 | 11240269670 | 3850 | 3860 | 3860 | 3850 | 2580 |
| 493 | 20240213 | 105800 | 11230322600 | 3860 | 3860 | 3860 | 3855 | 3348 |
| 494 | 20240213 | 105700 | 11217405145 | 3860 | 3870 | 3870 | 3860 | 1146 |
| 495 | 20240213 | 105600 | 11212975990 | 3870 | 3865 | 3875 | 3865 | 8842 |
| 496 | 20240213 | 105500 | 11178781170 | 3865 | 3845 | 3865 | 3845 | 8822 |
| 497 | 20240213 | 105400 | 11144816500 | 3845 | 3855 | 3855 | 3845 | 10258 |
| 498 | 20240213 | 105300 | 11105312285 | 3855 | 3855 | 3855 | 3845 | 19569 |
| 499 | 20240213 | 105200 | 11029980755 | 3855 | 3860 | 3860 | 3855 | 7731 |
| 500 | 20240213 | 105100 | 11000170500 | 3855 | 3855 | 3865 | 3855 | 3343 |
| 501 | 20240213 | 105000 | 10987267685 | 3855 | 3860 | 3860 | 3855 | 15155 |
| 502 | 20240213 | 104900 | 10928819915 | 3865 | 3865 | 3870 | 3865 | 2100 |
| 503 | 20240213 | 104800 | 10920703385 | 3865 | 3870 | 3870 | 3865 | 2777 |
| 504 | 20240213 | 104700 | 10909969220 | 3865 | 3865 | 3870 | 3865 | 4663 |
| 505 | 20240213 | 104600 | 10891946560 | 3860 | 3865 | 3870 | 3860 | 4627 |
| 506 | 20240213 | 104500 | 10874061350 | 3870 | 3865 | 3870 | 3865 | 1008 |
| 507 | 20240213 | 104400 | 10870165285 | 3870 | 3875 | 3875 | 3865 | 3161 |
| 508 | 20240213 | 104300 | 10857932185 | 3875 | 3875 | 3875 | 3870 | 2204 |
| 509 | 20240213 | 104200 | 10849395565 | 3880 | 3880 | 3880 | 3875 | 1089 |
| 510 | 20240213 | 104100 | 10845175410 | 3875 | 3880 | 3880 | 3875 | 1209 |
| 511 | 20240213 | 104000 | 10840490010 | 3875 | 3880 | 3880 | 3875 | 1656 |
| 512 | 20240213 | 103900 | 10834072930 | 3875 | 3875 | 3880 | 3875 | 1551 |
| 513 | 20240213 | 103800 | 10828062295 | 3875 | 3870 | 3880 | 3870 | 1206 |
| 514 | 20240213 | 103700 | 10823388515 | 3870 | 3870 | 3875 | 3870 | 3307 |
| 515 | 20240213 | 103600 | 10810581055 | 3870 | 3870 | 3875 | 3860 | 11116 |
| 516 | 20240213 | 103500 | 10767641780 | 3870 | 3865 | 3870 | 3860 | 6399 |
| 517 | 20240213 | 103400 | 10742909975 | 3865 | 3870 | 3875 | 3865 | 3602 |
| 518 | 20240213 | 103300 | 10728983215 | 3870 | 3875 | 3875 | 3865 | 1922 |
| 519 | 20240213 | 103200 | 10721547180 | 3875 | 3870 | 3875 | 3870 | 2071 |
| 520 | 20240213 | 103100 | 10713532370 | 3870 | 3870 | 3875 | 3870 | 2343 |
| 521 | 20240213 | 103000 | 10704462605 | 3875 | 3870 | 3875 | 3865 | 3381 |
| 522 | 20240213 | 102900 | 10691377945 | 3865 | 3870 | 3870 | 3865 | 1202 |
| 523 | 20240213 | 102800 | 10686731245 | 3865 | 3870 | 3875 | 3865 | 4467 |
| 524 | 20240213 | 102700 | 10669443985 | 3875 | 3880 | 3880 | 3870 | 11219 |
| 525 | 20240213 | 102600 | 10625972640 | 3875 | 3885 | 3885 | 3875 | 239 |
| 526 | 20240213 | 102500 | 10625045325 | 3875 | 3880 | 3885 | 3875 | 6560 |
| 527 | 20240213 | 102400 | 10599592205 | 3885 | 3890 | 3890 | 3875 | 3438 |
| 528 | 20240213 | 102300 | 10586245115 | 3895 | 3875 | 3905 | 3870 | 8201 |
| 529 | 20240213 | 102200 | 10554328070 | 3875 | 3875 | 3875 | 3865 | 9109 |
| 530 | 20240213 | 102100 | 10519059385 | 3875 | 3885 | 3885 | 3875 | 1864 |
| 531 | 20240213 | 102000 | 10511831020 | 3880 | 3880 | 3880 | 3875 | 2949 |
| 532 | 20240213 | 101900 | 10500392920 | 3880 | 3860 | 3880 | 3860 | 9409 |
| 533 | 20240213 | 101800 | 10463970905 | 3855 | 3865 | 3865 | 3850 | 13909 |
| 534 | 20240213 | 101700 | 10410313035 | 3865 | 3865 | 3870 | 3865 | 4105 |
| 535 | 20240213 | 101600 | 10394447155 | 3865 | 3875 | 3875 | 3865 | 3247 |
| 536 | 20240213 | 101500 | 10381890020 | 3870 | 3870 | 3875 | 3870 | 2411 |
| 537 | 20240213 | 101400 | 10372559400 | 3875 | 3875 | 3880 | 3870 | 7224 |
| 538 | 20240213 | 101300 | 10344589455 | 3880 | 3855 | 3880 | 3855 | 9272 |
| 539 | 20240213 | 101200 | 10308727010 | 3850 | 3850 | 3850 | 3845 | 23911 |
| 540 | 20240213 | 101100 | 10216729065 | 3850 | 3855 | 3860 | 3850 | 5877 |
| 541 | 20240213 | 101000 | 10194073015 | 3855 | 3865 | 3865 | 3850 | 40132 |
| 542 | 20240213 | 100900 | 10039374745 | 3865 | 3865 | 3870 | 3865 | 7741 |
| 543 | 20240213 | 100800 | 10009441975 | 3870 | 3875 | 3875 | 3865 | 7798 |
| 544 | 20240213 | 100700 | 9979270105 | 3875 | 3880 | 3880 | 3870 | 7855 |
| 545 | 20240213 | 100600 | 9948846955 | 3880 | 3880 | 3885 | 3875 | 3595 |
| 546 | 20240213 | 100500 | 9934906825 | 3885 | 3880 | 3890 | 3875 | 6150 |
| 547 | 20240213 | 100400 | 9911057125 | 3880 | 3890 | 3890 | 3870 | 9122 |
| 548 | 20240213 | 100300 | 9875694665 | 3885 | 3870 | 3885 | 3865 | 8771 |
| 549 | 20240213 | 100200 | 9841770485 | 3875 | 3870 | 3880 | 3860 | 9630 |
| 550 | 20240213 | 100100 | 9804524950 | 3870 | 3870 | 3875 | 3860 | 10986 |
| 551 | 20240213 | 100000 | 9762073155 | 3875 | 3875 | 3875 | 3865 | 15599 |
| 552 | 20240213 | 095900 | 9701715535 | 3875 | 3875 | 3880 | 3865 | 16430 |
| 553 | 20240213 | 095800 | 9638071870 | 3870 | 3900 | 3905 | 3865 | 53615 |
| 554 | 20240213 | 095700 | 9430029910 | 3905 | 3915 | 3920 | 3895 | 20187 |
| 555 | 20240213 | 095600 | 9351126680 | 3910 | 3910 | 3920 | 3905 | 9862 |
| 556 | 20240213 | 095500 | 9312580355 | 3905 | 3920 | 3930 | 3905 | 15604 |
| 557 | 20240213 | 095400 | 9251491815 | 3920 | 3920 | 3930 | 3905 | 15155 |
| 558 | 20240213 | 095300 | 9192114460 | 3915 | 3915 | 3920 | 3885 | 28375 |
| 559 | 20240213 | 095200 | 9081387810 | 3915 | 3910 | 3925 | 3905 | 30377 |
| 560 | 20240213 | 095100 | 8962589000 | 3910 | 3925 | 3930 | 3880 | 51369 |
| 561 | 20240213 | 095000 | 8761946380 | 3935 | 3975 | 3975 | 3900 | 98085 |
| 562 | 20240213 | 094900 | 8375433655 | 3980 | 3955 | 4050 | 3900 | 230416 |
| 563 | 20240213 | 094800 | 7455350150 | 3955 | 3930 | 3975 | 3920 | 57708 |
| 564 | 20240213 | 094700 | 7227830710 | 3935 | 3920 | 3970 | 3915 | 73612 |
| 565 | 20240213 | 094600 | 6937354330 | 3920 | 3915 | 3925 | 3905 | 16285 |
| 566 | 20240213 | 094500 | 6873576875 | 3920 | 3895 | 3930 | 3895 | 23398 |
| 567 | 20240213 | 094400 | 6781945505 | 3895 | 3880 | 3895 | 3870 | 13109 |
| 568 | 20240213 | 094300 | 6731130565 | 3875 | 3890 | 3890 | 3875 | 4714 |
| 569 | 20240213 | 094200 | 6712813100 | 3890 | 3880 | 3890 | 3880 | 3671 |
| 570 | 20240213 | 094100 | 6698539835 | 3880 | 3890 | 3890 | 3880 | 342 |
| 571 | 20240213 | 094000 | 6697212145 | 3880 | 3890 | 3890 | 3875 | 7574 |
| 572 | 20240213 | 093900 | 6667826325 | 3890 | 3890 | 3895 | 3880 | 23731 |
| 573 | 20240213 | 093800 | 6575573315 | 3885 | 3900 | 3945 | 3885 | 47986 |
| 574 | 20240213 | 093700 | 6387426825 | 3905 | 3885 | 3905 | 3880 | 7576 |
| 575 | 20240213 | 093600 | 6357918575 | 3880 | 3885 | 3885 | 3875 | 9524 |
| 576 | 20240213 | 093500 | 6320967910 | 3885 | 3890 | 3895 | 3885 | 13217 |
| 577 | 20240213 | 093400 | 6269579380 | 3895 | 3895 | 3900 | 3890 | 16393 |
| 578 | 20240213 | 093300 | 6205706105 | 3895 | 3880 | 3895 | 3880 | 14886 |
| 579 | 20240213 | 093200 | 6147824580 | 3880 | 3875 | 3880 | 3865 | 10665 |
| 580 | 20240213 | 093100 | 6106550875 | 3875 | 3865 | 3880 | 3865 | 13014 |
| 581 | 20240213 | 093000 | 6056185540 | 3865 | 3840 | 3865 | 3840 | 13878 |
| 582 | 20240213 | 092900 | 6002693890 | 3840 | 3840 | 3855 | 3835 | 17122 |
| 583 | 20240213 | 092800 | 5936879075 | 3840 | 3845 | 3860 | 3835 | 22625 |
| 584 | 20240213 | 092700 | 5849963780 | 3840 | 3850 | 3865 | 3840 | 36887 |
| 585 | 20240213 | 092600 | 5707952580 | 3855 | 3905 | 3910 | 3855 | 42938 |
| 586 | 20240213 | 092500 | 5541296620 | 3905 | 3880 | 3905 | 3880 | 17473 |
| 587 | 20240213 | 092400 | 5473195160 | 3880 | 3885 | 3885 | 3865 | 9548 |
| 588 | 20240213 | 092300 | 5436192660 | 3880 | 3865 | 3885 | 3850 | 17380 |
| 589 | 20240213 | 092200 | 5369119415 | 3870 | 3845 | 3880 | 3845 | 10343 |
| 590 | 20240213 | 092100 | 5329172805 | 3845 | 3855 | 3860 | 3840 | 15912 |
| 591 | 20240213 | 092000 | 5267923030 | 3855 | 3845 | 3860 | 3845 | 15525 |
| 592 | 20240213 | 091900 | 5208138175 | 3850 | 3885 | 3885 | 3845 | 28776 |
| 593 | 20240213 | 091800 | 5096924490 | 3885 | 3865 | 3900 | 3865 | 14626 |
| 594 | 20240213 | 091700 | 5040163330 | 3865 | 3865 | 3870 | 3845 | 36314 |
| 595 | 20240213 | 091600 | 4900056540 | 3865 | 3920 | 3920 | 3860 | 28670 |
| 596 | 20240213 | 091500 | 4788514795 | 3920 | 3895 | 3920 | 3880 | 25173 |
| 597 | 20240213 | 091400 | 4690419520 | 3895 | 3875 | 3900 | 3865 | 15814 |
| 598 | 20240213 | 091300 | 4628990305 | 3870 | 3850 | 3885 | 3850 | 35297 |
| 599 | 20240213 | 091200 | 4492325555 | 3855 | 3895 | 3900 | 3830 | 70405 |
| 600 | 20240213 | 091100 | 4220590035 | 3895 | 3895 | 3935 | 3890 | 36419 |
| 601 | 20240213 | 091000 | 4078198485 | 3910 | 4015 | 4030 | 3880 | 151030 |
| 602 | 20240213 | 090900 | 3483600725 | 4015 | 3920 | 4055 | 3920 | 316965 |
| 603 | 20240213 | 090800 | 2214917140 | 3920 | 3895 | 3930 | 3890 | 29993 |
| 604 | 20240213 | 090700 | 2097529660 | 3900 | 3855 | 3910 | 3845 | 52197 |
| 605 | 20240213 | 090600 | 1895043530 | 3855 | 3865 | 3880 | 3855 | 27774 |
| 606 | 20240213 | 090500 | 1787629110 | 3855 | 3880 | 3895 | 3855 | 66107 |
| 607 | 20240213 | 090400 | 1531877845 | 3880 | 3900 | 3915 | 3880 | 52078 |
| 608 | 20240213 | 090300 | 1328965025 | 3900 | 3940 | 3940 | 3895 | 38987 |
| 609 | 20240213 | 090200 | 1176373670 | 3930 | 3925 | 3935 | 3900 | 40570 |
| 610 | 20240213 | 090100 | 1017473385 | 3925 | 3890 | 3945 | 3885 | 55225 |
| 611 | 20240213 | 090000 | 800817675 | 3885 | 3920 | 3945 | 3880 | 201596 |