29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 184500 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 6161 |
| 3 | 20240215 | 184400 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 4 | 20240215 | 184300 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 5 | 20240215 | 184200 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 6 | 20240215 | 184100 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 7 | 20240215 | 184000 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 8 | 20240215 | 183900 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 9 | 20240215 | 183800 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 10 | 20240215 | 183700 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 11 | 20240215 | 183600 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 12 | 20240215 | 183500 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 13 | 20240215 | 183400 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 14 | 20240215 | 183300 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 15 | 20240215 | 183200 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 16 | 20240215 | 183100 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 17 | 20240215 | 183000 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 18 | 20240215 | 182900 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 19 | 20240215 | 182800 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 20 | 20240215 | 182700 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 21 | 20240215 | 182600 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 22 | 20240215 | 182500 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 23 | 20240215 | 182400 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 24 | 20240215 | 182300 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 25 | 20240215 | 182200 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 26 | 20240215 | 182100 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 27 | 20240215 | 182000 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 28 | 20240215 | 181900 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 29 | 20240215 | 181800 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 30 | 20240215 | 181700 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 31 | 20240215 | 181600 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 32 | 20240215 | 181500 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 6161 |
| 33 | 20240215 | 181400 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 34 | 20240215 | 181300 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 35 | 20240215 | 181200 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 36 | 20240215 | 181100 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 37 | 20240215 | 181000 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 38 | 20240215 | 180900 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 39 | 20240215 | 180800 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 40 | 20240215 | 180700 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 41 | 20240215 | 180600 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 42 | 20240215 | 180500 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 43 | 20240215 | 180400 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 44 | 20240215 | 180300 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 45 | 20240215 | 180200 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 46 | 20240215 | 180100 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 47 | 20240215 | 180000 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 48 | 20240215 | 175900 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 49 | 20240215 | 175800 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 50 | 20240215 | 175700 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 51 | 20240215 | 175600 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 52 | 20240215 | 175500 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 53 | 20240215 | 175400 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 54 | 20240215 | 175300 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 55 | 20240215 | 175200 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 56 | 20240215 | 175100 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 57 | 20240215 | 175000 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 58 | 20240215 | 174900 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 59 | 20240215 | 174800 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 60 | 20240215 | 174700 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 61 | 20240215 | 174600 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 62 | 20240215 | 174500 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 6161 |
| 63 | 20240215 | 174400 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 64 | 20240215 | 174300 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 65 | 20240215 | 174200 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 66 | 20240215 | 174100 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 67 | 20240215 | 174000 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 68 | 20240215 | 173900 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 69 | 20240215 | 173800 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 70 | 20240215 | 173700 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 71 | 20240215 | 173600 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 72 | 20240215 | 173500 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 73 | 20240215 | 173400 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 74 | 20240215 | 173300 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 75 | 20240215 | 173200 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 76 | 20240215 | 173100 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 77 | 20240215 | 173000 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 78 | 20240215 | 172900 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 79 | 20240215 | 172800 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 80 | 20240215 | 172700 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 81 | 20240215 | 172600 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 82 | 20240215 | 172500 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 83 | 20240215 | 172400 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 84 | 20240215 | 172300 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 85 | 20240215 | 172200 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 86 | 20240215 | 172100 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 87 | 20240215 | 172000 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 88 | 20240215 | 171900 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 89 | 20240215 | 171800 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 90 | 20240215 | 171700 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 91 | 20240215 | 171600 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 92 | 20240215 | 171500 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 6161 |
| 93 | 20240215 | 171400 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 94 | 20240215 | 171300 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 95 | 20240215 | 171200 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 96 | 20240215 | 171100 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 97 | 20240215 | 171000 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 98 | 20240215 | 170900 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 99 | 20240215 | 170800 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 100 | 20240215 | 170700 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 101 | 20240215 | 170600 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 102 | 20240215 | 170500 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 103 | 20240215 | 170400 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 104 | 20240215 | 170300 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 105 | 20240215 | 170200 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 106 | 20240215 | 170100 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 107 | 20240215 | 170000 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 108 | 20240215 | 165900 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 109 | 20240215 | 165800 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 110 | 20240215 | 165700 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 111 | 20240215 | 165600 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 112 | 20240215 | 165500 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 113 | 20240215 | 165400 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 114 | 20240215 | 165300 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 115 | 20240215 | 165200 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 116 | 20240215 | 165100 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 117 | 20240215 | 165000 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 118 | 20240215 | 164900 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 119 | 20240215 | 164800 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 120 | 20240215 | 164700 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 121 | 20240215 | 164600 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 122 | 20240215 | 164500 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 6161 |
| 123 | 20240215 | 164400 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 124 | 20240215 | 164300 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 125 | 20240215 | 164200 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 126 | 20240215 | 164100 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 127 | 20240215 | 164000 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 128 | 20240215 | 163900 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 129 | 20240215 | 163800 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 130 | 20240215 | 163700 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 131 | 20240215 | 163600 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 132 | 20240215 | 163500 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 133 | 20240215 | 163400 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 134 | 20240215 | 163300 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 135 | 20240215 | 163200 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 136 | 20240215 | 163100 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 137 | 20240215 | 163000 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 138 | 20240215 | 162900 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 139 | 20240215 | 162800 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 140 | 20240215 | 162700 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 141 | 20240215 | 162600 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 142 | 20240215 | 162500 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 143 | 20240215 | 162400 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 144 | 20240215 | 162300 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 145 | 20240215 | 162200 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 146 | 20240215 | 162100 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 147 | 20240215 | 162000 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 148 | 20240215 | 161900 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 149 | 20240215 | 161800 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 150 | 20240215 | 161700 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 151 | 20240215 | 161600 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 152 | 20240215 | 161500 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 6161 |
| 153 | 20240215 | 161400 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 154 | 20240215 | 161300 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 155 | 20240215 | 161200 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 156 | 20240215 | 161100 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 157 | 20240215 | 161000 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 158 | 20240215 | 160900 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 159 | 20240215 | 160800 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 160 | 20240215 | 160700 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 161 | 20240215 | 160600 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 162 | 20240215 | 160500 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 163 | 20240215 | 160400 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 164 | 20240215 | 160300 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 165 | 20240215 | 160200 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 166 | 20240215 | 160100 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 167 | 20240215 | 160000 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 168 | 20240215 | 155900 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 169 | 20240215 | 155800 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 170 | 20240215 | 155700 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 171 | 20240215 | 155600 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 172 | 20240215 | 155500 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 173 | 20240215 | 155400 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 174 | 20240215 | 155300 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 175 | 20240215 | 155200 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 176 | 20240215 | 155100 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 177 | 20240215 | 155000 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 178 | 20240215 | 154900 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 179 | 20240215 | 154800 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 180 | 20240215 | 154700 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 181 | 20240215 | 154600 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 182 | 20240215 | 154500 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 6161 |
| 183 | 20240215 | 154400 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 184 | 20240215 | 154300 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 185 | 20240215 | 154200 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 186 | 20240215 | 154100 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 187 | 20240215 | 154000 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 188 | 20240215 | 153900 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 189 | 20240215 | 153800 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 190 | 20240215 | 153700 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 191 | 20240215 | 153600 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 192 | 20240215 | 153500 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 193 | 20240215 | 153400 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 194 | 20240215 | 153300 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 195 | 20240215 | 153200 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 196 | 20240215 | 153100 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 197 | 20240215 | 153000 | 3578115930 | 4700 | 4700 | 4700 | 4700 | 6161 |
| 198 | 20240215 | 152900 | 3549159230 | 4700 | 4700 | 4700 | 4700 | 0 |
| 199 | 20240215 | 152800 | 3549159230 | 4700 | 4700 | 4700 | 4700 | 0 |
| 200 | 20240215 | 152700 | 3549159230 | 4700 | 4700 | 4700 | 4700 | 0 |
| 201 | 20240215 | 152600 | 3549159230 | 4700 | 4700 | 4700 | 4700 | 0 |
| 202 | 20240215 | 152500 | 3549159230 | 4700 | 4700 | 4700 | 4700 | 0 |
| 203 | 20240215 | 152400 | 3549159230 | 4700 | 4700 | 4700 | 4700 | 0 |
| 204 | 20240215 | 152300 | 3549159230 | 4700 | 4700 | 4700 | 4700 | 0 |
| 205 | 20240215 | 152200 | 3549159230 | 4700 | 4700 | 4700 | 4700 | 0 |
| 206 | 20240215 | 152100 | 3549159230 | 4700 | 4700 | 4700 | 4700 | 0 |
| 207 | 20240215 | 152000 | 3549159230 | 4700 | 4700 | 4700 | 4700 | 0 |
| 208 | 20240215 | 151900 | 3549159230 | 4700 | 4695 | 4700 | 4690 | 2480 |
| 209 | 20240215 | 151800 | 3537524230 | 4700 | 4710 | 4710 | 4695 | 12774 |
| 210 | 20240215 | 151700 | 3477497385 | 4710 | 4705 | 4710 | 4700 | 1515 |
| 211 | 20240215 | 151600 | 3470369505 | 4705 | 4705 | 4705 | 4700 | 46 |
| 212 | 20240215 | 151500 | 3470153235 | 4705 | 4705 | 4705 | 4700 | 501 |
| 213 | 20240215 | 151400 | 3467797385 | 4705 | 4705 | 4705 | 4700 | 237 |
| 214 | 20240215 | 151300 | 3466683360 | 4705 | 4705 | 4705 | 4700 | 790 |
| 215 | 20240215 | 151200 | 3462969765 | 4705 | 4705 | 4705 | 4705 | 13 |
| 216 | 20240215 | 151100 | 3462908600 | 4705 | 4700 | 4705 | 4700 | 546 |
| 217 | 20240215 | 151000 | 3460341925 | 4700 | 4705 | 4705 | 4700 | 733 |
| 218 | 20240215 | 150900 | 3456896790 | 4700 | 4705 | 4705 | 4700 | 47 |
| 219 | 20240215 | 150800 | 3456675880 | 4700 | 4700 | 4705 | 4700 | 1218 |
| 220 | 20240215 | 150700 | 3450951250 | 4705 | 4705 | 4710 | 4705 | 4161 |
| 221 | 20240215 | 150600 | 3431372745 | 4710 | 4710 | 4710 | 4710 | 1440 |
| 222 | 20240215 | 150500 | 3424590345 | 4715 | 4715 | 4715 | 4710 | 721 |
| 223 | 20240215 | 150400 | 3421192710 | 4715 | 4715 | 4715 | 4715 | 57 |
| 224 | 20240215 | 150300 | 3420923955 | 4715 | 4715 | 4715 | 4715 | 0 |
| 225 | 20240215 | 150200 | 3420923955 | 4715 | 4695 | 4715 | 4695 | 2602 |
| 226 | 20240215 | 150100 | 3408685640 | 4700 | 4695 | 4705 | 4695 | 4659 |
| 227 | 20240215 | 150000 | 3386789835 | 4695 | 4695 | 4695 | 4695 | 903 |
| 228 | 20240215 | 145900 | 3382550250 | 4690 | 4695 | 4700 | 4690 | 5586 |
| 229 | 20240215 | 145800 | 3356330980 | 4695 | 4695 | 4695 | 4690 | 596 |
| 230 | 20240215 | 145700 | 3353535480 | 4695 | 4695 | 4695 | 4690 | 81 |
| 231 | 20240215 | 145600 | 3353155485 | 4695 | 4695 | 4695 | 4690 | 414 |
| 232 | 20240215 | 145500 | 3351213250 | 4695 | 4690 | 4695 | 4690 | 322 |
| 233 | 20240215 | 145400 | 3349702910 | 4695 | 4695 | 4695 | 4690 | 427 |
| 234 | 20240215 | 145300 | 3347699740 | 4695 | 4695 | 4695 | 4690 | 25 |
| 235 | 20240215 | 145200 | 3347582445 | 4695 | 4700 | 4700 | 4695 | 768 |
| 236 | 20240215 | 145100 | 3343976680 | 4695 | 4695 | 4700 | 4695 | 381 |
| 237 | 20240215 | 145000 | 3342187880 | 4700 | 4700 | 4700 | 4695 | 801 |
| 238 | 20240215 | 144900 | 3338426680 | 4700 | 4695 | 4700 | 4695 | 874 |
| 239 | 20240215 | 144800 | 3334320390 | 4695 | 4695 | 4695 | 4690 | 1584 |
| 240 | 20240215 | 144700 | 3326885210 | 4700 | 4700 | 4700 | 4695 | 879 |
| 241 | 20240215 | 144600 | 3322758290 | 4695 | 4695 | 4695 | 4695 | 1484 |
| 242 | 20240215 | 144500 | 3315790910 | 4695 | 4690 | 4695 | 4690 | 674 |
| 243 | 20240215 | 144400 | 3312628575 | 4695 | 4690 | 4695 | 4690 | 251 |
| 244 | 20240215 | 144300 | 3311450880 | 4695 | 4690 | 4700 | 4690 | 2452 |
| 245 | 20240215 | 144200 | 3299947405 | 4700 | 4690 | 4700 | 4690 | 965 |
| 246 | 20240215 | 144100 | 3295415120 | 4700 | 4690 | 4700 | 4690 | 205 |
| 247 | 20240215 | 144000 | 3294452820 | 4695 | 4695 | 4700 | 4690 | 120 |
| 248 | 20240215 | 143900 | 3293889405 | 4700 | 4700 | 4700 | 4695 | 702 |
| 249 | 20240215 | 143800 | 3290590700 | 4695 | 4695 | 4695 | 4690 | 405 |
| 250 | 20240215 | 143700 | 3288690740 | 4700 | 4690 | 4700 | 4690 | 448 |
| 251 | 20240215 | 143600 | 3286588605 | 4695 | 4700 | 4700 | 4690 | 2457 |
| 252 | 20240215 | 143500 | 3275055885 | 4700 | 4695 | 4700 | 4690 | 715 |
| 253 | 20240215 | 143400 | 3271700505 | 4700 | 4700 | 4700 | 4700 | 100 |
| 254 | 20240215 | 143300 | 3271230505 | 4700 | 4700 | 4700 | 4690 | 6641 |
| 255 | 20240215 | 143200 | 3240050275 | 4700 | 4700 | 4700 | 4700 | 512 |
| 256 | 20240215 | 143100 | 3237643875 | 4695 | 4695 | 4700 | 4695 | 317 |
| 257 | 20240215 | 143000 | 3236155555 | 4700 | 4700 | 4700 | 4695 | 1693 |
| 258 | 20240215 | 142900 | 3228201810 | 4700 | 4700 | 4700 | 4695 | 819 |
| 259 | 20240215 | 142800 | 3224353685 | 4700 | 4695 | 4700 | 4695 | 1007 |
| 260 | 20240215 | 142700 | 3219624095 | 4690 | 4690 | 4695 | 4690 | 532 |
| 261 | 20240215 | 142600 | 3217129000 | 4695 | 4695 | 4695 | 4690 | 18 |
| 262 | 20240215 | 142500 | 3217044495 | 4700 | 4695 | 4700 | 4695 | 627 |
| 263 | 20240215 | 142400 | 3214098170 | 4690 | 4695 | 4695 | 4690 | 660 |
| 264 | 20240215 | 142300 | 3211000990 | 4695 | 4690 | 4695 | 4690 | 3 |
| 265 | 20240215 | 142200 | 3210986915 | 4695 | 4695 | 4700 | 4690 | 1329 |
| 266 | 20240215 | 142100 | 3204747385 | 4695 | 4695 | 4695 | 4690 | 454 |
| 267 | 20240215 | 142000 | 3202617860 | 4695 | 4695 | 4695 | 4690 | 104 |
| 268 | 20240215 | 141900 | 3202129720 | 4695 | 4695 | 4695 | 4690 | 1233 |
| 269 | 20240215 | 141800 | 3196342030 | 4695 | 4695 | 4695 | 4690 | 40 |
| 270 | 20240215 | 141700 | 3196154375 | 4695 | 4690 | 4695 | 4690 | 551 |
| 271 | 20240215 | 141600 | 3193569625 | 4695 | 4690 | 4695 | 4690 | 294 |
| 272 | 20240215 | 141500 | 3192190705 | 4690 | 4690 | 4695 | 4690 | 865 |
| 273 | 20240215 | 141400 | 3188131295 | 4690 | 4690 | 4695 | 4690 | 464 |
| 274 | 20240215 | 141300 | 3185954585 | 4690 | 4690 | 4695 | 4690 | 1530 |
| 275 | 20240215 | 141200 | 3178778880 | 4690 | 4695 | 4695 | 4690 | 908 |
| 276 | 20240215 | 141100 | 3174517800 | 4690 | 4700 | 4700 | 4690 | 473 |
| 277 | 20240215 | 141000 | 3172299345 | 4700 | 4695 | 4700 | 4690 | 670 |
| 278 | 20240215 | 140900 | 3169155255 | 4700 | 4695 | 4700 | 4695 | 8153 |
| 279 | 20240215 | 140800 | 3130845700 | 4700 | 4700 | 4700 | 4695 | 1750 |
| 280 | 20240215 | 140700 | 3122624385 | 4700 | 4695 | 4700 | 4690 | 33 |
| 281 | 20240215 | 140600 | 3122469580 | 4695 | 4695 | 4695 | 4695 | 691 |
| 282 | 20240215 | 140500 | 3119225335 | 4695 | 4690 | 4695 | 4690 | 738 |
| 283 | 20240215 | 140400 | 3115761890 | 4695 | 4695 | 4695 | 4695 | 81 |
| 284 | 20240215 | 140300 | 3115381595 | 4695 | 4690 | 4695 | 4690 | 312 |
| 285 | 20240215 | 140200 | 3113916900 | 4695 | 4700 | 4700 | 4695 | 653 |
| 286 | 20240215 | 140100 | 3110848040 | 4700 | 4700 | 4700 | 4690 | 861 |
| 287 | 20240215 | 140000 | 3106808015 | 4695 | 4695 | 4695 | 4690 | 442 |
| 288 | 20240215 | 135900 | 3104733890 | 4690 | 4690 | 4695 | 4690 | 775 |
| 289 | 20240215 | 135800 | 3101098815 | 4695 | 4695 | 4695 | 4690 | 847 |
| 290 | 20240215 | 135700 | 3097123490 | 4695 | 4695 | 4695 | 4690 | 8271 |
| 291 | 20240215 | 135600 | 3058300365 | 4695 | 4700 | 4700 | 4695 | 1464 |
| 292 | 20240215 | 135500 | 3051426275 | 4700 | 4700 | 4700 | 4700 | 1431 |
| 293 | 20240215 | 135400 | 3044700575 | 4700 | 4695 | 4700 | 4695 | 953 |
| 294 | 20240215 | 135300 | 3040225725 | 4700 | 4700 | 4700 | 4695 | 803 |
| 295 | 20240215 | 135200 | 3036452315 | 4700 | 4700 | 4700 | 4695 | 664 |
| 296 | 20240215 | 135100 | 3033334510 | 4700 | 4700 | 4700 | 4695 | 2340 |
| 297 | 20240215 | 135000 | 3022339075 | 4695 | 4700 | 4700 | 4695 | 879 |
| 298 | 20240215 | 134900 | 3018208465 | 4700 | 4700 | 4705 | 4695 | 2326 |
| 299 | 20240215 | 134800 | 3007277680 | 4700 | 4700 | 4700 | 4695 | 900 |
| 300 | 20240215 | 134700 | 3003048985 | 4695 | 4695 | 4695 | 4690 | 442 |
| 301 | 20240215 | 134600 | 3000975955 | 4695 | 4695 | 4695 | 4695 | 3996 |
| 302 | 20240215 | 134500 | 2982214735 | 4700 | 4695 | 4700 | 4695 | 503 |
| 303 | 20240215 | 134400 | 2979853140 | 4700 | 4695 | 4700 | 4695 | 986 |
| 304 | 20240215 | 134300 | 2975221310 | 4700 | 4695 | 4700 | 4695 | 1476 |
| 305 | 20240215 | 134200 | 2968284250 | 4695 | 4695 | 4695 | 4695 | 493 |
| 306 | 20240215 | 134100 | 2965969615 | 4700 | 4700 | 4700 | 4695 | 804 |
| 307 | 20240215 | 134000 | 2962192260 | 4695 | 4700 | 4700 | 4695 | 1174 |
| 308 | 20240215 | 133900 | 2956676910 | 4695 | 4695 | 4695 | 4695 | 242 |
| 309 | 20240215 | 133800 | 2955540720 | 4695 | 4700 | 4700 | 4695 | 941 |
| 310 | 20240215 | 133700 | 2951119595 | 4700 | 4700 | 4700 | 4695 | 4366 |
| 311 | 20240215 | 133600 | 2930600700 | 4695 | 4695 | 4695 | 4695 | 399 |
| 312 | 20240215 | 133500 | 2928727395 | 4700 | 4695 | 4700 | 4690 | 798 |
| 313 | 20240215 | 133400 | 2924981900 | 4700 | 4695 | 4700 | 4690 | 551 |
| 314 | 20240215 | 133300 | 2922395090 | 4690 | 4700 | 4700 | 4690 | 2315 |
| 315 | 20240215 | 133200 | 2911526825 | 4700 | 4710 | 4710 | 4700 | 2178 |
| 316 | 20240215 | 133100 | 2901286665 | 4710 | 4700 | 4720 | 4700 | 1234 |
| 317 | 20240215 | 133000 | 2895483355 | 4700 | 4710 | 4715 | 4700 | 2949 |
| 318 | 20240215 | 132900 | 2881605875 | 4705 | 4700 | 4715 | 4700 | 2543 |
| 319 | 20240215 | 132800 | 2869643200 | 4700 | 4705 | 4710 | 4700 | 1370 |
| 320 | 20240215 | 132700 | 2863202210 | 4710 | 4700 | 4710 | 4700 | 2971 |
| 321 | 20240215 | 132600 | 2849236970 | 4695 | 4700 | 4700 | 4695 | 1111 |
| 322 | 20240215 | 132500 | 2844016830 | 4700 | 4700 | 4715 | 4700 | 3820 |
| 323 | 20240215 | 132400 | 2826059695 | 4700 | 4695 | 4700 | 4695 | 1220 |
| 324 | 20240215 | 132300 | 2820331595 | 4695 | 4690 | 4695 | 4685 | 1606 |
| 325 | 20240215 | 132200 | 2812804275 | 4685 | 4705 | 4705 | 4685 | 5439 |
| 326 | 20240215 | 132100 | 2787249295 | 4705 | 4710 | 4715 | 4705 | 1649 |
| 327 | 20240215 | 132000 | 2779485970 | 4715 | 4710 | 4725 | 4705 | 2381 |
| 328 | 20240215 | 131900 | 2768264130 | 4715 | 4710 | 4725 | 4705 | 2046 |
| 329 | 20240215 | 131800 | 2758619435 | 4710 | 4715 | 4720 | 4710 | 2233 |
| 330 | 20240215 | 131700 | 2748096510 | 4710 | 4715 | 4720 | 4710 | 1652 |
| 331 | 20240215 | 131600 | 2740311565 | 4720 | 4695 | 4720 | 4695 | 7368 |
| 332 | 20240215 | 131500 | 2705642065 | 4695 | 4675 | 4695 | 4675 | 2322 |
| 333 | 20240215 | 131400 | 2694759495 | 4685 | 4680 | 4685 | 4675 | 1139 |
| 334 | 20240215 | 131300 | 2689425160 | 4680 | 4680 | 4680 | 4675 | 1425 |
| 335 | 20240215 | 131200 | 2682758750 | 4680 | 4685 | 4685 | 4675 | 410 |
| 336 | 20240215 | 131100 | 2680840080 | 4685 | 4680 | 4685 | 4675 | 1475 |
| 337 | 20240215 | 131000 | 2673938275 | 4685 | 4680 | 4685 | 4680 | 1044 |
| 338 | 20240215 | 130900 | 2669050725 | 4680 | 4680 | 4680 | 4680 | 346 |
| 339 | 20240215 | 130800 | 2667431445 | 4675 | 4685 | 4685 | 4675 | 282 |
| 340 | 20240215 | 130700 | 2666112330 | 4685 | 4680 | 4685 | 4680 | 647 |
| 341 | 20240215 | 130600 | 2663084365 | 4675 | 4680 | 4680 | 4675 | 1314 |
| 342 | 20240215 | 130500 | 2656934920 | 4680 | 4685 | 4685 | 4680 | 104 |
| 343 | 20240215 | 130400 | 2656448180 | 4685 | 4680 | 4685 | 4670 | 53 |
| 344 | 20240215 | 130300 | 2656200295 | 4680 | 4680 | 4680 | 4670 | 1247 |
| 345 | 20240215 | 130200 | 2650369165 | 4680 | 4680 | 4680 | 4680 | 1 |
| 346 | 20240215 | 130100 | 2650364485 | 4675 | 4675 | 4675 | 4675 | 270 |
| 347 | 20240215 | 130000 | 2649102235 | 4675 | 4670 | 4675 | 4670 | 626 |
| 348 | 20240215 | 125900 | 2646176990 | 4670 | 4675 | 4675 | 4670 | 374 |
| 349 | 20240215 | 125800 | 2644430290 | 4675 | 4670 | 4675 | 4670 | 110 |
| 350 | 20240215 | 125700 | 2643916540 | 4670 | 4680 | 4680 | 4670 | 678 |
| 351 | 20240215 | 125600 | 2640745170 | 4670 | 4675 | 4675 | 4665 | 4219 |
| 352 | 20240215 | 125500 | 2621042865 | 4675 | 4670 | 4675 | 4670 | 167 |
| 353 | 20240215 | 125400 | 2620262970 | 4670 | 4675 | 4675 | 4670 | 295 |
| 354 | 20240215 | 125300 | 2618885210 | 4675 | 4670 | 4675 | 4670 | 613 |
| 355 | 20240215 | 125200 | 2616019575 | 4670 | 4675 | 4675 | 4670 | 1795 |
| 356 | 20240215 | 125100 | 2607631040 | 4675 | 4685 | 4690 | 4675 | 2167 |
| 357 | 20240215 | 125000 | 2597486750 | 4680 | 4670 | 4680 | 4670 | 1620 |
| 358 | 20240215 | 124900 | 2589912140 | 4670 | 4665 | 4670 | 4665 | 455 |
| 359 | 20240215 | 124800 | 2587789490 | 4670 | 4670 | 4670 | 4670 | 337 |
| 360 | 20240215 | 124700 | 2586215700 | 4670 | 4665 | 4670 | 4660 | 590 |
| 361 | 20240215 | 124600 | 2583463555 | 4665 | 4665 | 4665 | 4660 | 678 |
| 362 | 20240215 | 124500 | 2580301515 | 4665 | 4665 | 4665 | 4660 | 476 |
| 363 | 20240215 | 124400 | 2578082660 | 4665 | 4665 | 4665 | 4665 | 28 |
| 364 | 20240215 | 124300 | 2577952040 | 4665 | 4665 | 4665 | 4665 | 606 |
| 365 | 20240215 | 124200 | 2575125050 | 4660 | 4665 | 4665 | 4660 | 269 |
| 366 | 20240215 | 124100 | 2573870305 | 4660 | 4665 | 4670 | 4660 | 647 |
| 367 | 20240215 | 124000 | 2570852625 | 4665 | 4665 | 4670 | 4660 | 900 |
| 368 | 20240215 | 123900 | 2566654255 | 4660 | 4660 | 4660 | 4655 | 2457 |
| 369 | 20240215 | 123800 | 2555211830 | 4665 | 4665 | 4665 | 4665 | 1561 |
| 370 | 20240215 | 123700 | 2547929765 | 4665 | 4670 | 4670 | 4665 | 456 |
| 371 | 20240215 | 123600 | 2545801690 | 4670 | 4670 | 4670 | 4670 | 546 |
| 372 | 20240215 | 123500 | 2543251870 | 4665 | 4665 | 4665 | 4665 | 453 |
| 373 | 20240215 | 123400 | 2541138625 | 4665 | 4665 | 4665 | 4665 | 501 |
| 374 | 20240215 | 123300 | 2538801460 | 4665 | 4675 | 4675 | 4665 | 1062 |
| 375 | 20240215 | 123200 | 2533840790 | 4670 | 4670 | 4670 | 4670 | 138 |
| 376 | 20240215 | 123100 | 2533196330 | 4670 | 4675 | 4675 | 4670 | 708 |
| 377 | 20240215 | 123000 | 2529889470 | 4675 | 4675 | 4675 | 4675 | 175 |
| 378 | 20240215 | 122900 | 2529071345 | 4680 | 4670 | 4680 | 4670 | 1738 |
| 379 | 20240215 | 122800 | 2520943630 | 4670 | 4670 | 4670 | 4670 | 316 |
| 380 | 20240215 | 122700 | 2519467910 | 4670 | 4665 | 4670 | 4665 | 842 |
| 381 | 20240215 | 122600 | 2515536460 | 4665 | 4665 | 4670 | 4665 | 1142 |
| 382 | 20240215 | 122500 | 2510205925 | 4665 | 4660 | 4665 | 4660 | 2613 |
| 383 | 20240215 | 122400 | 2498025535 | 4655 | 4660 | 4660 | 4655 | 666 |
| 384 | 20240215 | 122300 | 2494922805 | 4655 | 4660 | 4660 | 4655 | 1261 |
| 385 | 20240215 | 122200 | 2489047795 | 4655 | 4660 | 4660 | 4655 | 439 |
| 386 | 20240215 | 122100 | 2487003500 | 4655 | 4655 | 4655 | 4655 | 138 |
| 387 | 20240215 | 122000 | 2486361110 | 4655 | 4655 | 4660 | 4655 | 484 |
| 388 | 20240215 | 121900 | 2484108085 | 4660 | 4650 | 4660 | 4650 | 518 |
| 389 | 20240215 | 121800 | 2481694255 | 4650 | 4655 | 4655 | 4650 | 427 |
| 390 | 20240215 | 121700 | 2479708675 | 4655 | 4660 | 4660 | 4655 | 112 |
| 391 | 20240215 | 121600 | 2479186815 | 4660 | 4655 | 4660 | 4650 | 926 |
| 392 | 20240215 | 121500 | 2474872565 | 4655 | 4660 | 4660 | 4655 | 394 |
| 393 | 20240215 | 121400 | 2473037880 | 4660 | 4660 | 4660 | 4660 | 79 |
| 394 | 20240215 | 121300 | 2472669740 | 4660 | 4660 | 4665 | 4660 | 313 |
| 395 | 20240215 | 121200 | 2471210985 | 4665 | 4660 | 4665 | 4660 | 770 |
| 396 | 20240215 | 121100 | 2467622635 | 4655 | 4660 | 4660 | 4655 | 484 |
| 397 | 20240215 | 121000 | 2465367335 | 4655 | 4660 | 4660 | 4655 | 1481 |
| 398 | 20240215 | 120900 | 2458466565 | 4655 | 4655 | 4655 | 4655 | 1927 |
| 399 | 20240215 | 120800 | 2449496380 | 4655 | 4655 | 4655 | 4655 | 257 |
| 400 | 20240215 | 120700 | 2448300045 | 4655 | 4655 | 4655 | 4655 | 768 |
| 401 | 20240215 | 120600 | 2444725005 | 4660 | 4660 | 4660 | 4660 | 991 |
| 402 | 20240215 | 120500 | 2440106945 | 4665 | 4660 | 4665 | 4660 | 770 |
| 403 | 20240215 | 120400 | 2436516130 | 4660 | 4665 | 4665 | 4660 | 165 |
| 404 | 20240215 | 120300 | 2435747195 | 4665 | 4665 | 4665 | 4665 | 493 |
| 405 | 20240215 | 120200 | 2433447350 | 4665 | 4665 | 4670 | 4665 | 1135 |
| 406 | 20240215 | 120100 | 2428150025 | 4670 | 4670 | 4670 | 4670 | 175 |
| 407 | 20240215 | 120000 | 2427332775 | 4670 | 4665 | 4670 | 4665 | 387 |
| 408 | 20240215 | 115900 | 2425526800 | 4670 | 4670 | 4675 | 4670 | 527 |
| 409 | 20240215 | 115800 | 2423065705 | 4665 | 4665 | 4665 | 4665 | 28 |
| 410 | 20240215 | 115700 | 2422935085 | 4665 | 4665 | 4665 | 4665 | 223 |
| 411 | 20240215 | 115600 | 2421894790 | 4665 | 4670 | 4670 | 4665 | 721 |
| 412 | 20240215 | 115500 | 2418531295 | 4670 | 4665 | 4670 | 4665 | 671 |
| 413 | 20240215 | 115400 | 2415398525 | 4665 | 4670 | 4670 | 4665 | 2064 |
| 414 | 20240215 | 115300 | 2405769485 | 4670 | 4670 | 4670 | 4665 | 1242 |
| 415 | 20240215 | 115200 | 2399969350 | 4670 | 4665 | 4675 | 4665 | 2063 |
| 416 | 20240215 | 115100 | 2390334725 | 4665 | 4665 | 4670 | 4665 | 498 |
| 417 | 20240215 | 115000 | 2388011255 | 4675 | 4675 | 4675 | 4675 | 0 |
| 418 | 20240215 | 114900 | 2388011255 | 4675 | 4670 | 4675 | 4665 | 562 |
| 419 | 20240215 | 114800 | 2385386355 | 4670 | 4670 | 4675 | 4670 | 910 |
| 420 | 20240215 | 114700 | 2381134100 | 4670 | 4680 | 4680 | 4670 | 198 |
| 421 | 20240215 | 114600 | 2380208540 | 4680 | 4680 | 4680 | 4675 | 386 |
| 422 | 20240215 | 114500 | 2378402065 | 4680 | 4675 | 4680 | 4675 | 1144 |
| 423 | 20240215 | 114400 | 2373049450 | 4675 | 4675 | 4675 | 4675 | 0 |
| 424 | 20240215 | 114300 | 2373049450 | 4675 | 4680 | 4680 | 4675 | 354 |
| 425 | 20240215 | 114200 | 2371393925 | 4680 | 4675 | 4680 | 4675 | 663 |
| 426 | 20240215 | 114100 | 2368294390 | 4675 | 4675 | 4675 | 4675 | 561 |
| 427 | 20240215 | 114000 | 2365671715 | 4675 | 4670 | 4680 | 4670 | 357 |
| 428 | 20240215 | 113900 | 2364002760 | 4675 | 4675 | 4680 | 4670 | 303 |
| 429 | 20240215 | 113800 | 2362586920 | 4675 | 4655 | 4680 | 4655 | 2127 |
| 430 | 20240215 | 113700 | 2352669815 | 4650 | 4650 | 4655 | 4650 | 416 |
| 431 | 20240215 | 113600 | 2350735410 | 4655 | 4650 | 4655 | 4650 | 31 |
| 432 | 20240215 | 113500 | 2350591255 | 4655 | 4660 | 4660 | 4655 | 606 |
| 433 | 20240215 | 113400 | 2347767770 | 4655 | 4660 | 4660 | 4655 | 508 |
| 434 | 20240215 | 113300 | 2345402475 | 4660 | 4660 | 4660 | 4660 | 245 |
| 435 | 20240215 | 113200 | 2344260775 | 4660 | 4660 | 4660 | 4655 | 325 |
| 436 | 20240215 | 113100 | 2342746415 | 4660 | 4660 | 4660 | 4655 | 759 |
| 437 | 20240215 | 113000 | 2339210165 | 4660 | 4665 | 4665 | 4660 | 1133 |
| 438 | 20240215 | 112900 | 2333928635 | 4665 | 4675 | 4680 | 4665 | 12617 |
| 439 | 20240215 | 112800 | 2274893310 | 4675 | 4660 | 4675 | 4660 | 1495 |
| 440 | 20240215 | 112700 | 2267912730 | 4665 | 4655 | 4670 | 4655 | 2596 |
| 441 | 20240215 | 112600 | 2255814115 | 4650 | 4655 | 4655 | 4650 | 973 |
| 442 | 20240215 | 112500 | 2251288295 | 4655 | 4655 | 4655 | 4655 | 688 |
| 443 | 20240215 | 112400 | 2248085655 | 4655 | 4655 | 4655 | 4655 | 752 |
| 444 | 20240215 | 112300 | 2244585095 | 4660 | 4660 | 4660 | 4655 | 190 |
| 445 | 20240215 | 112200 | 2243700570 | 4660 | 4665 | 4665 | 4660 | 927 |
| 446 | 20240215 | 112100 | 2239377615 | 4665 | 4660 | 4665 | 4660 | 56 |
| 447 | 20240215 | 112000 | 2239116515 | 4660 | 4660 | 4660 | 4660 | 490 |
| 448 | 20240215 | 111900 | 2236833115 | 4660 | 4670 | 4670 | 4660 | 1589 |
| 449 | 20240215 | 111800 | 2229425060 | 4670 | 4665 | 4670 | 4665 | 402 |
| 450 | 20240215 | 111700 | 2227549370 | 4660 | 4655 | 4660 | 4655 | 166 |
| 451 | 20240215 | 111600 | 2226775950 | 4665 | 4665 | 4665 | 4655 | 887 |
| 452 | 20240215 | 111500 | 2222641085 | 4665 | 4655 | 4665 | 4655 | 1638 |
| 453 | 20240215 | 111400 | 2215009305 | 4650 | 4660 | 4660 | 4650 | 982 |
| 454 | 20240215 | 111300 | 2210434560 | 4655 | 4655 | 4655 | 4655 | 1 |
| 455 | 20240215 | 111200 | 2210429905 | 4650 | 4655 | 4655 | 4650 | 242 |
| 456 | 20240215 | 111100 | 2209304095 | 4655 | 4645 | 4655 | 4645 | 1137 |
| 457 | 20240215 | 111000 | 2204019810 | 4645 | 4645 | 4645 | 4645 | 183 |
| 458 | 20240215 | 110900 | 2203169775 | 4645 | 4645 | 4645 | 4645 | 367 |
| 459 | 20240215 | 110800 | 2201465060 | 4645 | 4645 | 4645 | 4645 | 1268 |
| 460 | 20240215 | 110700 | 2195575200 | 4650 | 4650 | 4650 | 4640 | 1741 |
| 461 | 20240215 | 110600 | 2187483115 | 4655 | 4650 | 4655 | 4650 | 302 |
| 462 | 20240215 | 110500 | 2186078805 | 4655 | 4655 | 4655 | 4655 | 76 |
| 463 | 20240215 | 110400 | 2185725025 | 4655 | 4665 | 4670 | 4655 | 1916 |
| 464 | 20240215 | 110300 | 2176793810 | 4670 | 4645 | 4670 | 4645 | 7315 |
| 465 | 20240215 | 110200 | 2142738705 | 4640 | 4635 | 4640 | 4630 | 3228 |
| 466 | 20240215 | 110100 | 2127767885 | 4635 | 4630 | 4635 | 4625 | 1278 |
| 467 | 20240215 | 110000 | 2121849745 | 4625 | 4630 | 4630 | 4625 | 944 |
| 468 | 20240215 | 105900 | 2117480565 | 4630 | 4630 | 4630 | 4630 | 1029 |
| 469 | 20240215 | 105800 | 2112716295 | 4635 | 4635 | 4635 | 4630 | 1174 |
| 470 | 20240215 | 105700 | 2107275005 | 4630 | 4630 | 4635 | 4625 | 3783 |
| 471 | 20240215 | 105600 | 2089755390 | 4625 | 4620 | 4625 | 4620 | 3458 |
| 472 | 20240215 | 105500 | 2073772890 | 4620 | 4625 | 4625 | 4615 | 2101 |
| 473 | 20240215 | 105400 | 2064064655 | 4625 | 4620 | 4625 | 4615 | 2111 |
| 474 | 20240215 | 105300 | 2054311290 | 4610 | 4610 | 4620 | 4610 | 4553 |
| 475 | 20240215 | 105200 | 2033295375 | 4610 | 4610 | 4615 | 4600 | 11831 |
| 476 | 20240215 | 105100 | 1978831930 | 4610 | 4615 | 4615 | 4610 | 2469 |
| 477 | 20240215 | 105000 | 1967441360 | 4610 | 4615 | 4620 | 4605 | 6793 |
| 478 | 20240215 | 104900 | 1936133285 | 4615 | 4615 | 4615 | 4610 | 3094 |
| 479 | 20240215 | 104800 | 1921854480 | 4620 | 4620 | 4625 | 4620 | 3732 |
| 480 | 20240215 | 104700 | 1904606365 | 4620 | 4620 | 4625 | 4605 | 7429 |
| 481 | 20240215 | 104600 | 1870316390 | 4620 | 4635 | 4635 | 4620 | 7250 |
| 482 | 20240215 | 104500 | 1836777290 | 4635 | 4630 | 4635 | 4630 | 1984 |
| 483 | 20240215 | 104400 | 1827587980 | 4630 | 4635 | 4635 | 4630 | 560 |
| 484 | 20240215 | 104300 | 1824995165 | 4635 | 4640 | 4640 | 4625 | 6818 |
| 485 | 20240215 | 104200 | 1793416000 | 4635 | 4640 | 4640 | 4635 | 1366 |
| 486 | 20240215 | 104100 | 1787079025 | 4640 | 4640 | 4645 | 4640 | 3360 |
| 487 | 20240215 | 104000 | 1771484350 | 4635 | 4650 | 4650 | 4635 | 4079 |
| 488 | 20240215 | 103900 | 1752542260 | 4650 | 4645 | 4650 | 4630 | 3881 |
| 489 | 20240215 | 103800 | 1734542900 | 4645 | 4650 | 4650 | 4645 | 5087 |
| 490 | 20240215 | 103700 | 1710899910 | 4650 | 4660 | 4665 | 4650 | 1707 |
| 491 | 20240215 | 103600 | 1702949620 | 4660 | 4665 | 4665 | 4660 | 4718 |
| 492 | 20240215 | 103500 | 1680959630 | 4665 | 4660 | 4665 | 4660 | 1673 |
| 493 | 20240215 | 103400 | 1673161445 | 4660 | 4665 | 4670 | 4660 | 1494 |
| 494 | 20240215 | 103300 | 1666190875 | 4665 | 4665 | 4675 | 4665 | 4922 |
| 495 | 20240215 | 103200 | 1643215500 | 4670 | 4670 | 4670 | 4665 | 2223 |
| 496 | 20240215 | 103100 | 1632841790 | 4670 | 4675 | 4675 | 4670 | 1357 |
| 497 | 20240215 | 103000 | 1626503750 | 4675 | 4660 | 4675 | 4660 | 1587 |
| 498 | 20240215 | 102900 | 1619094130 | 4655 | 4660 | 4670 | 4645 | 25805 |
| 499 | 20240215 | 102800 | 1499032805 | 4665 | 4665 | 4670 | 4660 | 1393 |
| 500 | 20240215 | 102700 | 1492535215 | 4665 | 4670 | 4680 | 4665 | 5114 |
| 501 | 20240215 | 102600 | 1468657100 | 4680 | 4685 | 4685 | 4670 | 3018 |
| 502 | 20240215 | 102500 | 1454550805 | 4680 | 4685 | 4685 | 4680 | 1635 |
| 503 | 20240215 | 102400 | 1446897440 | 4690 | 4695 | 4695 | 4690 | 757 |
| 504 | 20240215 | 102300 | 1443344600 | 4695 | 4690 | 4695 | 4690 | 776 |
| 505 | 20240215 | 102200 | 1439704655 | 4685 | 4690 | 4695 | 4685 | 1657 |
| 506 | 20240215 | 102100 | 1431935420 | 4695 | 4695 | 4695 | 4695 | 13 |
| 507 | 20240215 | 102000 | 1431874385 | 4690 | 4675 | 4690 | 4675 | 2811 |
| 508 | 20240215 | 101900 | 1418713745 | 4670 | 4675 | 4675 | 4670 | 2946 |
| 509 | 20240215 | 101800 | 1404949405 | 4675 | 4685 | 4685 | 4675 | 5802 |
| 510 | 20240215 | 101700 | 1377794720 | 4685 | 4690 | 4690 | 4680 | 8161 |
| 511 | 20240215 | 101600 | 1339566355 | 4690 | 4695 | 4700 | 4690 | 4590 |
| 512 | 20240215 | 101500 | 1318014500 | 4695 | 4700 | 4700 | 4695 | 2373 |
| 513 | 20240215 | 101400 | 1306868765 | 4695 | 4700 | 4700 | 4695 | 3168 |
| 514 | 20240215 | 101300 | 1291980475 | 4705 | 4715 | 4715 | 4705 | 2166 |
| 515 | 20240215 | 101200 | 1281774195 | 4715 | 4725 | 4725 | 4715 | 573 |
| 516 | 20240215 | 101100 | 1279070395 | 4720 | 4730 | 4735 | 4720 | 1731 |
| 517 | 20240215 | 101000 | 1270887900 | 4730 | 4735 | 4745 | 4730 | 8064 |
| 518 | 20240215 | 100900 | 1232677325 | 4740 | 4755 | 4760 | 4735 | 4419 |
| 519 | 20240215 | 100800 | 1211728870 | 4755 | 4735 | 4755 | 4735 | 3074 |
| 520 | 20240215 | 100700 | 1197137860 | 4730 | 4745 | 4750 | 4730 | 5754 |
| 521 | 20240215 | 100600 | 1169832935 | 4740 | 4740 | 4740 | 4740 | 1292 |
| 522 | 20240215 | 100500 | 1163708855 | 4735 | 4730 | 4740 | 4730 | 2112 |
| 523 | 20240215 | 100400 | 1153713590 | 4725 | 4725 | 4725 | 4725 | 262 |
| 524 | 20240215 | 100300 | 1152475640 | 4730 | 4730 | 4730 | 4730 | 182 |
| 525 | 20240215 | 100200 | 1151614780 | 4735 | 4735 | 4735 | 4735 | 513 |
| 526 | 20240215 | 100100 | 1149185725 | 4730 | 4730 | 4730 | 4725 | 420 |
| 527 | 20240215 | 100000 | 1147200155 | 4730 | 4735 | 4735 | 4730 | 1383 |
| 528 | 20240215 | 095900 | 1140658180 | 4735 | 4735 | 4740 | 4735 | 1106 |
| 529 | 20240215 | 095800 | 1135418660 | 4735 | 4730 | 4735 | 4700 | 8327 |
| 530 | 20240215 | 095700 | 1096119515 | 4730 | 4735 | 4740 | 4730 | 566 |
| 531 | 20240215 | 095600 | 1093439065 | 4725 | 4735 | 4735 | 4720 | 1392 |
| 532 | 20240215 | 095500 | 1086855600 | 4730 | 4730 | 4730 | 4730 | 687 |
| 533 | 20240215 | 095400 | 1083606090 | 4720 | 4720 | 4720 | 4710 | 1510 |
| 534 | 20240215 | 095300 | 1076485835 | 4715 | 4715 | 4715 | 4715 | 1001 |
| 535 | 20240215 | 095200 | 1071766120 | 4715 | 4730 | 4730 | 4715 | 2980 |
| 536 | 20240215 | 095100 | 1057699925 | 4730 | 4745 | 4745 | 4730 | 3447 |
| 537 | 20240215 | 095000 | 1041381140 | 4730 | 4690 | 4745 | 4690 | 9190 |
| 538 | 20240215 | 094900 | 998102355 | 4690 | 4690 | 4700 | 4690 | 5506 |
| 539 | 20240215 | 094800 | 972269405 | 4695 | 4700 | 4700 | 4685 | 6200 |
| 540 | 20240215 | 094700 | 943159430 | 4700 | 4705 | 4705 | 4695 | 1998 |
| 541 | 20240215 | 094600 | 933769200 | 4705 | 4700 | 4705 | 4700 | 933 |
| 542 | 20240215 | 094500 | 929384095 | 4700 | 4710 | 4710 | 4700 | 1712 |
| 543 | 20240215 | 094400 | 921331595 | 4710 | 4715 | 4715 | 4700 | 12967 |
| 544 | 20240215 | 094300 | 860357530 | 4720 | 4720 | 4725 | 4700 | 13531 |
| 545 | 20240215 | 094200 | 796647740 | 4720 | 4750 | 4750 | 4720 | 14717 |
| 546 | 20240215 | 094100 | 727022870 | 4745 | 4755 | 4760 | 4745 | 3206 |
| 547 | 20240215 | 094000 | 711794575 | 4755 | 4755 | 4755 | 4750 | 2334 |
| 548 | 20240215 | 093900 | 700703905 | 4750 | 4760 | 4760 | 4750 | 1090 |
| 549 | 20240215 | 093800 | 695520900 | 4755 | 4760 | 4760 | 4755 | 5323 |
| 550 | 20240215 | 093700 | 670191810 | 4760 | 4760 | 4760 | 4755 | 992 |
| 551 | 20240215 | 093600 | 665471230 | 4760 | 4760 | 4760 | 4755 | 9620 |
| 552 | 20240215 | 093500 | 619705030 | 4760 | 4775 | 4775 | 4755 | 6338 |
| 553 | 20240215 | 093400 | 589546745 | 4775 | 4770 | 4775 | 4770 | 364 |
| 554 | 20240215 | 093300 | 587810460 | 4775 | 4770 | 4775 | 4770 | 1135 |
| 555 | 20240215 | 093200 | 582391415 | 4775 | 4780 | 4785 | 4775 | 1727 |
| 556 | 20240215 | 093100 | 574141715 | 4775 | 4775 | 4780 | 4775 | 513 |
| 557 | 20240215 | 093000 | 571691885 | 4780 | 4780 | 4780 | 4775 | 1351 |
| 558 | 20240215 | 092900 | 565235410 | 4775 | 4775 | 4775 | 4775 | 126 |
| 559 | 20240215 | 092800 | 564633760 | 4775 | 4775 | 4775 | 4775 | 537 |
| 560 | 20240215 | 092700 | 562069585 | 4770 | 4785 | 4785 | 4770 | 5962 |
| 561 | 20240215 | 092600 | 533605885 | 4785 | 4780 | 4785 | 4780 | 1271 |
| 562 | 20240215 | 092500 | 527529460 | 4780 | 4790 | 4795 | 4780 | 873 |
| 563 | 20240215 | 092400 | 523346220 | 4800 | 4795 | 4800 | 4790 | 8480 |
| 564 | 20240215 | 092300 | 482687965 | 4790 | 4770 | 4790 | 4770 | 4576 |
| 565 | 20240215 | 092200 | 460795485 | 4775 | 4780 | 4780 | 4775 | 248 |
| 566 | 20240215 | 092100 | 459610420 | 4780 | 4750 | 4780 | 4750 | 2022 |
| 567 | 20240215 | 092000 | 449971400 | 4745 | 4750 | 4750 | 4745 | 1499 |
| 568 | 20240215 | 091900 | 442855845 | 4750 | 4755 | 4760 | 4750 | 3705 |
| 569 | 20240215 | 091800 | 425255420 | 4760 | 4755 | 4760 | 4755 | 766 |
| 570 | 20240215 | 091700 | 421610525 | 4760 | 4765 | 4765 | 4755 | 3311 |
| 571 | 20240215 | 091600 | 405857560 | 4765 | 4770 | 4770 | 4760 | 863 |
| 572 | 20240215 | 091500 | 401744510 | 4755 | 4780 | 4780 | 4755 | 2527 |
| 573 | 20240215 | 091400 | 389699135 | 4780 | 4755 | 4780 | 4755 | 6154 |
| 574 | 20240215 | 091300 | 360337235 | 4760 | 4750 | 4765 | 4750 | 5591 |
| 575 | 20240215 | 091200 | 333764010 | 4750 | 4755 | 4760 | 4750 | 3160 |
| 576 | 20240215 | 091100 | 318741505 | 4755 | 4760 | 4760 | 4750 | 2647 |
| 577 | 20240215 | 091000 | 306153420 | 4770 | 4760 | 4770 | 4760 | 3194 |
| 578 | 20240215 | 090900 | 290947930 | 4750 | 4765 | 4765 | 4745 | 12118 |
| 579 | 20240215 | 090800 | 233381675 | 4760 | 4765 | 4765 | 4760 | 1325 |
| 580 | 20240215 | 090700 | 227074050 | 4780 | 4770 | 4785 | 4755 | 4872 |
| 581 | 20240215 | 090600 | 203816885 | 4765 | 4775 | 4775 | 4760 | 6078 |
| 582 | 20240215 | 090500 | 174845250 | 4785 | 4780 | 4785 | 4765 | 3224 |
| 583 | 20240215 | 090400 | 159453455 | 4780 | 4760 | 4790 | 4755 | 6947 |
| 584 | 20240215 | 090300 | 126316240 | 4760 | 4785 | 4790 | 4760 | 3402 |
| 585 | 20240215 | 090200 | 110087785 | 4785 | 4770 | 4795 | 4760 | 4177 |
| 586 | 20240215 | 090100 | 90170540 | 4770 | 4805 | 4805 | 4760 | 11814 |
| 587 | 20240215 | 090000 | 33845395 | 4805 | 4810 | 4810 | 4775 | 7051 |