31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 192100 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 6175 |
| 3 | 20240213 | 192000 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 4 | 20240213 | 191900 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 5 | 20240213 | 191800 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 6 | 20240213 | 191700 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 7 | 20240213 | 191600 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 8 | 20240213 | 191500 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 9 | 20240213 | 191400 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 10 | 20240213 | 191300 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 11 | 20240213 | 191200 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 12 | 20240213 | 191100 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 13 | 20240213 | 191000 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 14 | 20240213 | 190900 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 15 | 20240213 | 190800 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 16 | 20240213 | 190700 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 17 | 20240213 | 190600 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 18 | 20240213 | 190500 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 19 | 20240213 | 190400 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 20 | 20240213 | 190300 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 21 | 20240213 | 190200 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 22 | 20240213 | 190100 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 23 | 20240213 | 190000 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 24 | 20240213 | 185900 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 25 | 20240213 | 185800 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 26 | 20240213 | 185700 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 27 | 20240213 | 185600 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 28 | 20240213 | 185500 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 29 | 20240213 | 185400 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 30 | 20240213 | 185300 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 31 | 20240213 | 185200 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 32 | 20240213 | 185100 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 6175 |
| 33 | 20240213 | 185000 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 34 | 20240213 | 184900 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 35 | 20240213 | 184800 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 36 | 20240213 | 184700 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 37 | 20240213 | 184600 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 38 | 20240213 | 184500 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 39 | 20240213 | 184400 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 40 | 20240213 | 184300 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 41 | 20240213 | 184200 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 42 | 20240213 | 184100 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 43 | 20240213 | 184000 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 44 | 20240213 | 183900 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 45 | 20240213 | 183800 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 46 | 20240213 | 183700 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 47 | 20240213 | 183600 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 48 | 20240213 | 183500 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 49 | 20240213 | 183400 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 50 | 20240213 | 183300 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 51 | 20240213 | 183200 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 52 | 20240213 | 183100 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 53 | 20240213 | 183000 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 54 | 20240213 | 182900 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 55 | 20240213 | 182800 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 56 | 20240213 | 182700 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 57 | 20240213 | 182600 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 58 | 20240213 | 182500 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 59 | 20240213 | 182400 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 60 | 20240213 | 182300 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 61 | 20240213 | 182200 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 62 | 20240213 | 182100 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 6175 |
| 63 | 20240213 | 182000 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 64 | 20240213 | 181900 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 65 | 20240213 | 181800 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 66 | 20240213 | 181700 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 67 | 20240213 | 181600 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 68 | 20240213 | 181500 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 69 | 20240213 | 181400 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 70 | 20240213 | 181300 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 71 | 20240213 | 181200 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 72 | 20240213 | 181100 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 73 | 20240213 | 181000 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 74 | 20240213 | 180900 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 75 | 20240213 | 180800 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 76 | 20240213 | 180700 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 77 | 20240213 | 180600 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 78 | 20240213 | 180500 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 79 | 20240213 | 180400 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 80 | 20240213 | 180300 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 81 | 20240213 | 180200 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 82 | 20240213 | 180100 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 83 | 20240213 | 180000 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 84 | 20240213 | 175900 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 85 | 20240213 | 175800 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 86 | 20240213 | 175700 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 87 | 20240213 | 175600 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 88 | 20240213 | 175500 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 89 | 20240213 | 175400 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 90 | 20240213 | 175300 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 91 | 20240213 | 175200 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 92 | 20240213 | 175100 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 6175 |
| 93 | 20240213 | 175000 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 94 | 20240213 | 174900 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 95 | 20240213 | 174800 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 96 | 20240213 | 174700 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 97 | 20240213 | 174600 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 98 | 20240213 | 174500 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 99 | 20240213 | 174400 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 100 | 20240213 | 174300 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 101 | 20240213 | 174200 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 102 | 20240213 | 174100 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 103 | 20240213 | 174000 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 104 | 20240213 | 173900 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 105 | 20240213 | 173800 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 106 | 20240213 | 173700 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 107 | 20240213 | 173600 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 108 | 20240213 | 173500 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 109 | 20240213 | 173400 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 110 | 20240213 | 173300 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 111 | 20240213 | 173200 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 112 | 20240213 | 173100 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 113 | 20240213 | 173000 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 114 | 20240213 | 172900 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 115 | 20240213 | 172800 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 116 | 20240213 | 172700 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 117 | 20240213 | 172600 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 118 | 20240213 | 172500 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 119 | 20240213 | 172400 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 120 | 20240213 | 172300 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 121 | 20240213 | 172200 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 122 | 20240213 | 172100 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 6175 |
| 123 | 20240213 | 172000 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 124 | 20240213 | 171900 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 125 | 20240213 | 171800 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 126 | 20240213 | 171700 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 127 | 20240213 | 171600 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 128 | 20240213 | 171500 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 129 | 20240213 | 171400 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 130 | 20240213 | 171300 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 131 | 20240213 | 171200 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 132 | 20240213 | 171100 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 133 | 20240213 | 171000 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 134 | 20240213 | 170900 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 135 | 20240213 | 170800 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 136 | 20240213 | 170700 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 137 | 20240213 | 170600 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 138 | 20240213 | 170500 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 139 | 20240213 | 170400 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 140 | 20240213 | 170300 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 141 | 20240213 | 170200 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 142 | 20240213 | 170100 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 143 | 20240213 | 170000 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 144 | 20240213 | 165900 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 145 | 20240213 | 165800 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 146 | 20240213 | 165700 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 147 | 20240213 | 165600 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 148 | 20240213 | 165500 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 149 | 20240213 | 165400 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 150 | 20240213 | 165300 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 151 | 20240213 | 165200 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 152 | 20240213 | 165100 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 6175 |
| 153 | 20240213 | 165000 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 154 | 20240213 | 164900 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 155 | 20240213 | 164800 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 156 | 20240213 | 164700 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 157 | 20240213 | 164600 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 158 | 20240213 | 164500 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 159 | 20240213 | 164400 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 160 | 20240213 | 164300 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 161 | 20240213 | 164200 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 162 | 20240213 | 164100 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 163 | 20240213 | 164000 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 164 | 20240213 | 163900 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 165 | 20240213 | 163800 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 166 | 20240213 | 163700 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 167 | 20240213 | 163600 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 168 | 20240213 | 163500 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 169 | 20240213 | 163400 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 170 | 20240213 | 163300 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 171 | 20240213 | 163200 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 172 | 20240213 | 163100 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 173 | 20240213 | 163000 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 174 | 20240213 | 162900 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 175 | 20240213 | 162800 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 176 | 20240213 | 162700 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 177 | 20240213 | 162600 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 178 | 20240213 | 162500 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 179 | 20240213 | 162400 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 180 | 20240213 | 162300 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 181 | 20240213 | 162200 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 182 | 20240213 | 162100 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 6175 |
| 183 | 20240213 | 162000 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 184 | 20240213 | 161900 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 185 | 20240213 | 161800 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 186 | 20240213 | 161700 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 187 | 20240213 | 161600 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 188 | 20240213 | 161500 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 189 | 20240213 | 161400 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 190 | 20240213 | 161300 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 191 | 20240213 | 161200 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 192 | 20240213 | 161100 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 193 | 20240213 | 161000 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 194 | 20240213 | 160900 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 195 | 20240213 | 160800 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 196 | 20240213 | 160700 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 197 | 20240213 | 160600 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 198 | 20240213 | 160500 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 199 | 20240213 | 160400 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 200 | 20240213 | 160300 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 201 | 20240213 | 160200 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 202 | 20240213 | 160100 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 203 | 20240213 | 160000 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 204 | 20240213 | 155900 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 205 | 20240213 | 155800 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 206 | 20240213 | 155700 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 207 | 20240213 | 155600 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 208 | 20240213 | 155500 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 209 | 20240213 | 155400 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 210 | 20240213 | 155300 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 211 | 20240213 | 155200 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 212 | 20240213 | 155100 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 6175 |
| 213 | 20240213 | 155000 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 214 | 20240213 | 154900 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 215 | 20240213 | 154800 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 216 | 20240213 | 154700 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 217 | 20240213 | 154600 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 218 | 20240213 | 154500 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 219 | 20240213 | 154400 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 220 | 20240213 | 154300 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 221 | 20240213 | 154200 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 222 | 20240213 | 154100 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 223 | 20240213 | 154000 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 224 | 20240213 | 153900 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 225 | 20240213 | 153800 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 226 | 20240213 | 153700 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 227 | 20240213 | 153600 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 228 | 20240213 | 153500 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 229 | 20240213 | 153400 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 230 | 20240213 | 153300 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 231 | 20240213 | 153200 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 232 | 20240213 | 153100 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 0 |
| 233 | 20240213 | 153000 | 4098619170 | 4915 | 4915 | 4915 | 4915 | 6175 |
| 234 | 20240213 | 152900 | 4068269045 | 4900 | 4900 | 4900 | 4900 | 0 |
| 235 | 20240213 | 152800 | 4068269045 | 4900 | 4900 | 4900 | 4900 | 0 |
| 236 | 20240213 | 152700 | 4068269045 | 4900 | 4900 | 4900 | 4900 | 0 |
| 237 | 20240213 | 152600 | 4068269045 | 4900 | 4900 | 4900 | 4900 | 0 |
| 238 | 20240213 | 152500 | 4068269045 | 4900 | 4900 | 4900 | 4900 | 0 |
| 239 | 20240213 | 152400 | 4068269045 | 4900 | 4900 | 4900 | 4900 | 0 |
| 240 | 20240213 | 152300 | 4068269045 | 4900 | 4900 | 4900 | 4900 | 0 |
| 241 | 20240213 | 152200 | 4068269045 | 4900 | 4900 | 4900 | 4900 | 0 |
| 242 | 20240213 | 152100 | 4068269045 | 4900 | 4900 | 4900 | 4900 | 0 |
| 243 | 20240213 | 152000 | 4068269045 | 4900 | 4900 | 4900 | 4900 | 0 |
| 244 | 20240213 | 151900 | 4068269045 | 4900 | 4890 | 4900 | 4890 | 241 |
| 245 | 20240213 | 151800 | 4067090145 | 4890 | 4890 | 4890 | 4880 | 7696 |
| 246 | 20240213 | 151700 | 4029488685 | 4890 | 4890 | 4895 | 4890 | 862 |
| 247 | 20240213 | 151600 | 4025272555 | 4890 | 4890 | 4890 | 4885 | 2439 |
| 248 | 20240213 | 151500 | 4013349945 | 4895 | 4895 | 4895 | 4895 | 4 |
| 249 | 20240213 | 151400 | 4013330365 | 4890 | 4900 | 4900 | 4890 | 2324 |
| 250 | 20240213 | 151300 | 4001950495 | 4905 | 4910 | 4910 | 4905 | 1412 |
| 251 | 20240213 | 151200 | 3995024135 | 4900 | 4905 | 4905 | 4900 | 4545 |
| 252 | 20240213 | 151100 | 3972747680 | 4905 | 4905 | 4905 | 4905 | 3844 |
| 253 | 20240213 | 151000 | 3953892860 | 4905 | 4905 | 4910 | 4905 | 1084 |
| 254 | 20240213 | 150900 | 3948575825 | 4905 | 4915 | 4920 | 4905 | 5118 |
| 255 | 20240213 | 150800 | 3923436730 | 4915 | 4910 | 4915 | 4910 | 902 |
| 256 | 20240213 | 150700 | 3919004020 | 4910 | 4915 | 4920 | 4905 | 9365 |
| 257 | 20240213 | 150600 | 3872992960 | 4915 | 4915 | 4915 | 4915 | 487 |
| 258 | 20240213 | 150500 | 3870599355 | 4915 | 4915 | 4920 | 4915 | 1010 |
| 259 | 20240213 | 150400 | 3865632705 | 4915 | 4915 | 4915 | 4915 | 1830 |
| 260 | 20240213 | 150300 | 3856638255 | 4915 | 4915 | 4915 | 4905 | 897 |
| 261 | 20240213 | 150200 | 3852230445 | 4915 | 4920 | 4920 | 4915 | 80 |
| 262 | 20240213 | 150100 | 3851836895 | 4920 | 4915 | 4920 | 4910 | 93 |
| 263 | 20240213 | 150000 | 3851380175 | 4920 | 4920 | 4935 | 4915 | 1945 |
| 264 | 20240213 | 145900 | 3841804435 | 4920 | 4915 | 4930 | 4915 | 3580 |
| 265 | 20240213 | 145800 | 3824166635 | 4910 | 4890 | 4915 | 4890 | 3632 |
| 266 | 20240213 | 145700 | 3806317880 | 4905 | 4890 | 4910 | 4890 | 882 |
| 267 | 20240213 | 145600 | 3801991695 | 4905 | 4905 | 4905 | 4905 | 2 |
| 268 | 20240213 | 145500 | 3801981885 | 4890 | 4900 | 4905 | 4890 | 223 |
| 269 | 20240213 | 145400 | 3800889930 | 4905 | 4905 | 4905 | 4905 | 148 |
| 270 | 20240213 | 145300 | 3800163990 | 4905 | 4905 | 4905 | 4905 | 88 |
| 271 | 20240213 | 145200 | 3799732350 | 4910 | 4910 | 4910 | 4910 | 5 |
| 272 | 20240213 | 145100 | 3799707800 | 4910 | 4890 | 4910 | 4890 | 307 |
| 273 | 20240213 | 145000 | 3798206300 | 4890 | 4890 | 4890 | 4890 | 1 |
| 274 | 20240213 | 144900 | 3798201410 | 4900 | 4900 | 4900 | 4900 | 2353 |
| 275 | 20240213 | 144800 | 3786671710 | 4880 | 4880 | 4880 | 4880 | 773 |
| 276 | 20240213 | 144700 | 3782899470 | 4885 | 4890 | 4890 | 4885 | 4178 |
| 277 | 20240213 | 144600 | 3762486940 | 4890 | 4895 | 4895 | 4885 | 2053 |
| 278 | 20240213 | 144500 | 3752443515 | 4895 | 4910 | 4910 | 4895 | 172 |
| 279 | 20240213 | 144400 | 3751599295 | 4895 | 4900 | 4900 | 4895 | 476 |
| 280 | 20240213 | 144300 | 3749266945 | 4925 | 4895 | 4925 | 4895 | 1665 |
| 281 | 20240213 | 144200 | 3741096560 | 4895 | 4895 | 4895 | 4895 | 84 |
| 282 | 20240213 | 144100 | 3740685380 | 4900 | 4895 | 4900 | 4895 | 677 |
| 283 | 20240213 | 144000 | 3737371415 | 4895 | 4900 | 4900 | 4895 | 722 |
| 284 | 20240213 | 143900 | 3733833730 | 4900 | 4910 | 4910 | 4900 | 649 |
| 285 | 20240213 | 143800 | 3730649230 | 4925 | 4915 | 4925 | 4910 | 124 |
| 286 | 20240213 | 143700 | 3730040345 | 4930 | 4930 | 4930 | 4930 | 7 |
| 287 | 20240213 | 143600 | 3730005835 | 4920 | 4920 | 4930 | 4920 | 2003 |
| 288 | 20240213 | 143500 | 3720151015 | 4920 | 4920 | 4920 | 4920 | 587 |
| 289 | 20240213 | 143400 | 3717262975 | 4920 | 4920 | 4920 | 4910 | 76 |
| 290 | 20240213 | 143300 | 3716889745 | 4910 | 4900 | 4910 | 4900 | 4819 |
| 291 | 20240213 | 143200 | 3693249755 | 4900 | 4905 | 4905 | 4900 | 851 |
| 292 | 20240213 | 143100 | 3689078715 | 4905 | 4905 | 4905 | 4905 | 1152 |
| 293 | 20240213 | 143000 | 3683428155 | 4910 | 4910 | 4910 | 4910 | 1 |
| 294 | 20240213 | 142900 | 3683423245 | 4905 | 4900 | 4910 | 4900 | 1942 |
| 295 | 20240213 | 142800 | 3673907225 | 4910 | 4910 | 4930 | 4900 | 10477 |
| 296 | 20240213 | 142700 | 3622562215 | 4910 | 4910 | 4910 | 4910 | 175 |
| 297 | 20240213 | 142600 | 3621702965 | 4930 | 4910 | 4930 | 4910 | 905 |
| 298 | 20240213 | 142500 | 3617249815 | 4915 | 4915 | 4915 | 4915 | 701 |
| 299 | 20240213 | 142400 | 3613804400 | 4910 | 4910 | 4910 | 4910 | 328 |
| 300 | 20240213 | 142300 | 3612193920 | 4910 | 4910 | 4910 | 4905 | 1044 |
| 301 | 20240213 | 142200 | 3607069320 | 4910 | 4935 | 4935 | 4910 | 3216 |
| 302 | 20240213 | 142100 | 3591255485 | 4935 | 4925 | 4935 | 4920 | 108 |
| 303 | 20240213 | 142000 | 3590723480 | 4925 | 4925 | 4925 | 4925 | 6 |
| 304 | 20240213 | 141900 | 3590693930 | 4920 | 4915 | 4920 | 4915 | 38 |
| 305 | 20240213 | 141800 | 3590507065 | 4925 | 4920 | 4925 | 4915 | 185 |
| 306 | 20240213 | 141700 | 3589596935 | 4920 | 4925 | 4930 | 4915 | 358 |
| 307 | 20240213 | 141600 | 3587834745 | 4925 | 4915 | 4930 | 4915 | 1059 |
| 308 | 20240213 | 141500 | 3582614450 | 4930 | 4935 | 4935 | 4930 | 262 |
| 309 | 20240213 | 141400 | 3581322490 | 4935 | 4920 | 4935 | 4920 | 727 |
| 310 | 20240213 | 141300 | 3577736195 | 4910 | 4910 | 4910 | 4900 | 5872 |
| 311 | 20240213 | 141200 | 3548905175 | 4900 | 4910 | 4910 | 4900 | 256 |
| 312 | 20240213 | 141100 | 3547650235 | 4910 | 4900 | 4910 | 4900 | 1426 |
| 313 | 20240213 | 141000 | 3540655775 | 4905 | 4910 | 4920 | 4900 | 2645 |
| 314 | 20240213 | 140900 | 3527670760 | 4910 | 4910 | 4910 | 4910 | 24 |
| 315 | 20240213 | 140800 | 3527552920 | 4910 | 4905 | 4910 | 4900 | 1145 |
| 316 | 20240213 | 140700 | 3521935670 | 4905 | 4915 | 4915 | 4905 | 1650 |
| 317 | 20240213 | 140600 | 3513834800 | 4915 | 4935 | 4940 | 4915 | 865 |
| 318 | 20240213 | 140500 | 3509580800 | 4940 | 4945 | 4945 | 4920 | 1215 |
| 319 | 20240213 | 140400 | 3503582220 | 4945 | 4925 | 4945 | 4920 | 5025 |
| 320 | 20240213 | 140300 | 3478805825 | 4925 | 4920 | 4925 | 4920 | 1954 |
| 321 | 20240213 | 140200 | 3469192140 | 4920 | 4900 | 4920 | 4900 | 2928 |
| 322 | 20240213 | 140100 | 3454821010 | 4900 | 4890 | 4900 | 4890 | 937 |
| 323 | 20240213 | 140000 | 3450237670 | 4890 | 4900 | 4900 | 4890 | 587 |
| 324 | 20240213 | 135900 | 3447365640 | 4890 | 4890 | 4900 | 4885 | 1623 |
| 325 | 20240213 | 135800 | 3439429840 | 4895 | 4890 | 4895 | 4890 | 15 |
| 326 | 20240213 | 135700 | 3439356420 | 4900 | 4900 | 4900 | 4880 | 1275 |
| 327 | 20240213 | 135600 | 3433113310 | 4900 | 4905 | 4905 | 4885 | 2291 |
| 328 | 20240213 | 135500 | 3421902655 | 4890 | 4905 | 4905 | 4890 | 2503 |
| 329 | 20240213 | 135400 | 3409636270 | 4910 | 4915 | 4915 | 4910 | 712 |
| 330 | 20240213 | 135300 | 3406137960 | 4915 | 4915 | 4920 | 4910 | 3185 |
| 331 | 20240213 | 135200 | 3390478825 | 4915 | 4920 | 4920 | 4915 | 595 |
| 332 | 20240213 | 135100 | 3387551455 | 4920 | 4935 | 4940 | 4920 | 2726 |
| 333 | 20240213 | 135000 | 3374123680 | 4945 | 4945 | 4945 | 4935 | 961 |
| 334 | 20240213 | 134900 | 3369372315 | 4945 | 4935 | 4945 | 4925 | 3871 |
| 335 | 20240213 | 134800 | 3350283145 | 4930 | 4940 | 4940 | 4930 | 456 |
| 336 | 20240213 | 134700 | 3348032465 | 4925 | 4915 | 4940 | 4915 | 790 |
| 337 | 20240213 | 134600 | 3344142565 | 4915 | 4920 | 4920 | 4910 | 13075 |
| 338 | 20240213 | 134500 | 3279914795 | 4930 | 4930 | 4930 | 4930 | 536 |
| 339 | 20240213 | 134400 | 3277272315 | 4935 | 4945 | 4960 | 4935 | 4216 |
| 340 | 20240213 | 134300 | 3256420820 | 4940 | 4935 | 4945 | 4920 | 4133 |
| 341 | 20240213 | 134200 | 3236004650 | 4930 | 4940 | 4950 | 4900 | 54880 |
| 342 | 20240213 | 134100 | 2966882675 | 4940 | 4950 | 4950 | 4935 | 8828 |
| 343 | 20240213 | 134000 | 2923197935 | 4950 | 4975 | 4975 | 4950 | 4164 |
| 344 | 20240213 | 133900 | 2902535205 | 4975 | 4985 | 4985 | 4970 | 1443 |
| 345 | 20240213 | 133800 | 2895352675 | 4975 | 4990 | 4990 | 4970 | 6568 |
| 346 | 20240213 | 133700 | 2862610090 | 4990 | 4980 | 4995 | 4960 | 15993 |
| 347 | 20240213 | 133600 | 2782907725 | 4970 | 4930 | 4985 | 4925 | 20404 |
| 348 | 20240213 | 133500 | 2681578625 | 4920 | 4945 | 4955 | 4915 | 7614 |
| 349 | 20240213 | 133400 | 2644034015 | 4950 | 4905 | 4950 | 4900 | 9865 |
| 350 | 20240213 | 133300 | 2595398010 | 4910 | 4945 | 4950 | 4885 | 6347 |
| 351 | 20240213 | 133200 | 2564213570 | 4945 | 4875 | 4980 | 4875 | 32251 |
| 352 | 20240213 | 133100 | 2406064865 | 4870 | 4850 | 4870 | 4850 | 14885 |
| 353 | 20240213 | 133000 | 2333685195 | 4850 | 4850 | 4850 | 4850 | 84 |
| 354 | 20240213 | 132900 | 2333277795 | 4850 | 4845 | 4850 | 4845 | 2663 |
| 355 | 20240213 | 132800 | 2320367245 | 4845 | 4850 | 4850 | 4845 | 10354 |
| 356 | 20240213 | 132700 | 2270174375 | 4850 | 4845 | 4850 | 4845 | 2665 |
| 357 | 20240213 | 132600 | 2257253880 | 4845 | 4845 | 4845 | 4845 | 3337 |
| 358 | 20240213 | 132500 | 2241086115 | 4845 | 4840 | 4845 | 4840 | 5000 |
| 359 | 20240213 | 132400 | 2216861130 | 4845 | 4830 | 4845 | 4830 | 10449 |
| 360 | 20240213 | 132300 | 2166288000 | 4830 | 4830 | 4835 | 4830 | 311 |
| 361 | 20240213 | 132200 | 2164784840 | 4830 | 4830 | 4835 | 4830 | 3454 |
| 362 | 20240213 | 132100 | 2148090480 | 4830 | 4830 | 4830 | 4825 | 483 |
| 363 | 20240213 | 132000 | 2145758855 | 4825 | 4830 | 4830 | 4825 | 1516 |
| 364 | 20240213 | 131900 | 2138436625 | 4830 | 4830 | 4830 | 4830 | 1000 |
| 365 | 20240213 | 131800 | 2133606625 | 4830 | 4830 | 4830 | 4830 | 1739 |
| 366 | 20240213 | 131700 | 2125207255 | 4830 | 4825 | 4830 | 4825 | 7170 |
| 367 | 20240213 | 131600 | 2090578340 | 4825 | 4805 | 4825 | 4805 | 763 |
| 368 | 20240213 | 131500 | 2086898165 | 4795 | 4790 | 4820 | 4790 | 15263 |
| 369 | 20240213 | 131400 | 2013449805 | 4790 | 4790 | 4805 | 4790 | 27248 |
| 370 | 20240213 | 131300 | 1882813890 | 4790 | 4785 | 4790 | 4785 | 7204 |
| 371 | 20240213 | 131200 | 1848314265 | 4785 | 4785 | 4785 | 4785 | 500 |
| 372 | 20240213 | 131100 | 1845921765 | 4785 | 4790 | 4790 | 4785 | 2316 |
| 373 | 20240213 | 131000 | 1834838700 | 4785 | 4785 | 4785 | 4785 | 3005 |
| 374 | 20240213 | 130900 | 1820459775 | 4785 | 4790 | 4790 | 4785 | 40 |
| 375 | 20240213 | 130800 | 1820268275 | 4790 | 4790 | 4790 | 4790 | 643 |
| 376 | 20240213 | 130700 | 1817188305 | 4790 | 4790 | 4790 | 4790 | 1517 |
| 377 | 20240213 | 130600 | 1809921875 | 4785 | 4785 | 4785 | 4785 | 585 |
| 378 | 20240213 | 130500 | 1807122650 | 4790 | 4790 | 4790 | 4790 | 0 |
| 379 | 20240213 | 130400 | 1807122650 | 4790 | 4790 | 4790 | 4790 | 200 |
| 380 | 20240213 | 130300 | 1806164650 | 4785 | 4785 | 4785 | 4785 | 63 |
| 381 | 20240213 | 130200 | 1805863195 | 4790 | 4790 | 4790 | 4790 | 0 |
| 382 | 20240213 | 130100 | 1805863195 | 4790 | 4790 | 4790 | 4790 | 205 |
| 383 | 20240213 | 130000 | 1804881245 | 4790 | 4790 | 4790 | 4790 | 200 |
| 384 | 20240213 | 125900 | 1803923245 | 4790 | 4780 | 4790 | 4780 | 614 |
| 385 | 20240213 | 125800 | 1800985705 | 4785 | 4785 | 4785 | 4785 | 50 |
| 386 | 20240213 | 125700 | 1800746455 | 4785 | 4790 | 4790 | 4785 | 70 |
| 387 | 20240213 | 125600 | 1800411205 | 4795 | 4795 | 4795 | 4795 | 0 |
| 388 | 20240213 | 125500 | 1800411205 | 4795 | 4800 | 4800 | 4795 | 114 |
| 389 | 20240213 | 125400 | 1799864055 | 4800 | 4805 | 4805 | 4800 | 29 |
| 390 | 20240213 | 125300 | 1799724755 | 4800 | 4800 | 4800 | 4800 | 244 |
| 391 | 20240213 | 125200 | 1798553555 | 4800 | 4800 | 4800 | 4800 | 0 |
| 392 | 20240213 | 125100 | 1798553555 | 4800 | 4800 | 4805 | 4800 | 7497 |
| 393 | 20240213 | 125000 | 1762567855 | 4800 | 4775 | 4800 | 4775 | 14349 |
| 394 | 20240213 | 124900 | 1693712330 | 4775 | 4775 | 4775 | 4775 | 802 |
| 395 | 20240213 | 124800 | 1689882780 | 4775 | 4770 | 4775 | 4770 | 130 |
| 396 | 20240213 | 124700 | 1689262585 | 4765 | 4765 | 4765 | 4765 | 170 |
| 397 | 20240213 | 124600 | 1688452535 | 4760 | 4760 | 4760 | 4760 | 369 |
| 398 | 20240213 | 124500 | 1686696095 | 4750 | 4750 | 4750 | 4750 | 0 |
| 399 | 20240213 | 124400 | 1686696095 | 4750 | 4750 | 4750 | 4750 | 100 |
| 400 | 20240213 | 124300 | 1686221095 | 4750 | 4750 | 4750 | 4745 | 39 |
| 401 | 20240213 | 124200 | 1686035855 | 4745 | 4745 | 4745 | 4745 | 0 |
| 402 | 20240213 | 124100 | 1686035855 | 4745 | 4750 | 4750 | 4745 | 2962 |
| 403 | 20240213 | 124000 | 1671966360 | 4750 | 4750 | 4750 | 4750 | 1742 |
| 404 | 20240213 | 123900 | 1663691860 | 4750 | 4750 | 4750 | 4750 | 166 |
| 405 | 20240213 | 123800 | 1662903360 | 4750 | 4750 | 4750 | 4750 | 90 |
| 406 | 20240213 | 123700 | 1662475860 | 4755 | 4755 | 4755 | 4755 | 0 |
| 407 | 20240213 | 123600 | 1662475860 | 4755 | 4760 | 4760 | 4755 | 3557 |
| 408 | 20240213 | 123500 | 1645550495 | 4760 | 4760 | 4760 | 4760 | 1 |
| 409 | 20240213 | 123400 | 1645545735 | 4760 | 4760 | 4760 | 4760 | 0 |
| 410 | 20240213 | 123300 | 1645545735 | 4760 | 4760 | 4760 | 4760 | 73 |
| 411 | 20240213 | 123200 | 1645198255 | 4760 | 4760 | 4760 | 4760 | 0 |
| 412 | 20240213 | 123100 | 1645198255 | 4760 | 4760 | 4760 | 4760 | 7 |
| 413 | 20240213 | 123000 | 1645164935 | 4760 | 4775 | 4775 | 4760 | 198 |
| 414 | 20240213 | 122900 | 1644222215 | 4775 | 4775 | 4775 | 4775 | 0 |
| 415 | 20240213 | 122800 | 1644222215 | 4775 | 4775 | 4775 | 4775 | 10 |
| 416 | 20240213 | 122700 | 1644174465 | 4770 | 4770 | 4770 | 4770 | 245 |
| 417 | 20240213 | 122600 | 1643005815 | 4770 | 4770 | 4770 | 4770 | 152 |
| 418 | 20240213 | 122500 | 1642280775 | 4770 | 4770 | 4770 | 4770 | 47 |
| 419 | 20240213 | 122400 | 1642056585 | 4770 | 4770 | 4770 | 4770 | 2 |
| 420 | 20240213 | 122300 | 1642047045 | 4770 | 4770 | 4770 | 4770 | 50 |
| 421 | 20240213 | 122200 | 1641808545 | 4770 | 4770 | 4770 | 4770 | 50 |
| 422 | 20240213 | 122100 | 1641570045 | 4765 | 4765 | 4765 | 4765 | 15 |
| 423 | 20240213 | 122000 | 1641498570 | 4765 | 4765 | 4765 | 4765 | 10 |
| 424 | 20240213 | 121900 | 1641450920 | 4765 | 4775 | 4775 | 4765 | 1796 |
| 425 | 20240213 | 121800 | 1632889375 | 4780 | 4780 | 4780 | 4780 | 617 |
| 426 | 20240213 | 121700 | 1629940115 | 4780 | 4790 | 4790 | 4780 | 997 |
| 427 | 20240213 | 121600 | 1625173555 | 4790 | 4800 | 4800 | 4790 | 1444 |
| 428 | 20240213 | 121500 | 1618251375 | 4805 | 4810 | 4810 | 4805 | 639 |
| 429 | 20240213 | 121400 | 1615178465 | 4810 | 4805 | 4810 | 4805 | 864 |
| 430 | 20240213 | 121300 | 1611026020 | 4785 | 4785 | 4800 | 4785 | 9391 |
| 431 | 20240213 | 121200 | 1565993510 | 4790 | 4785 | 4790 | 4780 | 468 |
| 432 | 20240213 | 121100 | 1563753725 | 4785 | 4785 | 4785 | 4785 | 64 |
| 433 | 20240213 | 121000 | 1563447485 | 4785 | 4790 | 4790 | 4785 | 11 |
| 434 | 20240213 | 120900 | 1563394845 | 4790 | 4790 | 4790 | 4790 | 211 |
| 435 | 20240213 | 120800 | 1562384155 | 4790 | 4790 | 4790 | 4790 | 11 |
| 436 | 20240213 | 120700 | 1562331465 | 4790 | 4790 | 4790 | 4790 | 0 |
| 437 | 20240213 | 120600 | 1562331465 | 4790 | 4790 | 4790 | 4790 | 36 |
| 438 | 20240213 | 120500 | 1562159025 | 4790 | 4790 | 4795 | 4790 | 190 |
| 439 | 20240213 | 120400 | 1561248900 | 4790 | 4790 | 4790 | 4790 | 541 |
| 440 | 20240213 | 120300 | 1558657510 | 4790 | 4790 | 4790 | 4790 | 0 |
| 441 | 20240213 | 120200 | 1558657510 | 4790 | 4790 | 4790 | 4790 | 70 |
| 442 | 20240213 | 120100 | 1558322210 | 4785 | 4785 | 4785 | 4785 | 81 |
| 443 | 20240213 | 120000 | 1557934625 | 4785 | 4785 | 4785 | 4785 | 1375 |
| 444 | 20240213 | 115900 | 1551355250 | 4780 | 4770 | 4780 | 4770 | 1458 |
| 445 | 20240213 | 115800 | 1544390210 | 4770 | 4770 | 4770 | 4770 | 40 |
| 446 | 20240213 | 115700 | 1544199410 | 4770 | 4770 | 4770 | 4770 | 30 |
| 447 | 20240213 | 115600 | 1544056310 | 4765 | 4770 | 4770 | 4765 | 520 |
| 448 | 20240213 | 115500 | 1541578125 | 4770 | 4770 | 4770 | 4770 | 18 |
| 449 | 20240213 | 115400 | 1541492265 | 4770 | 4770 | 4770 | 4770 | 0 |
| 450 | 20240213 | 115300 | 1541492265 | 4770 | 4770 | 4770 | 4770 | 598 |
| 451 | 20240213 | 115200 | 1538639805 | 4780 | 4780 | 4780 | 4780 | 31 |
| 452 | 20240213 | 115100 | 1538491625 | 4780 | 4780 | 4780 | 4780 | 974 |
| 453 | 20240213 | 115000 | 1533835905 | 4780 | 4765 | 4780 | 4765 | 4860 |
| 454 | 20240213 | 114900 | 1510632765 | 4765 | 4770 | 4770 | 4765 | 418 |
| 455 | 20240213 | 114800 | 1508640380 | 4770 | 4770 | 4770 | 4770 | 1029 |
| 456 | 20240213 | 114700 | 1503732050 | 4760 | 4755 | 4760 | 4755 | 2340 |
| 457 | 20240213 | 114600 | 1492593675 | 4760 | 4760 | 4760 | 4760 | 271 |
| 458 | 20240213 | 114500 | 1491303715 | 4760 | 4760 | 4760 | 4760 | 500 |
| 459 | 20240213 | 114400 | 1488923715 | 4760 | 4760 | 4760 | 4760 | 132 |
| 460 | 20240213 | 114300 | 1488295395 | 4760 | 4760 | 4760 | 4760 | 548 |
| 461 | 20240213 | 114200 | 1485686915 | 4760 | 4760 | 4760 | 4760 | 78 |
| 462 | 20240213 | 114100 | 1485315635 | 4770 | 4770 | 4770 | 4770 | 2 |
| 463 | 20240213 | 114000 | 1485306095 | 4775 | 4775 | 4775 | 4775 | 430 |
| 464 | 20240213 | 113900 | 1483252845 | 4775 | 4755 | 4775 | 4755 | 5661 |
| 465 | 20240213 | 113800 | 1456276900 | 4755 | 4745 | 4755 | 4745 | 1655 |
| 466 | 20240213 | 113700 | 1448415200 | 4735 | 4740 | 4740 | 4735 | 632 |
| 467 | 20240213 | 113600 | 1445422180 | 4745 | 4745 | 4745 | 4745 | 0 |
| 468 | 20240213 | 113500 | 1445422180 | 4745 | 4745 | 4745 | 4745 | 64 |
| 469 | 20240213 | 113400 | 1445118500 | 4745 | 4745 | 4745 | 4745 | 131 |
| 470 | 20240213 | 113300 | 1444496905 | 4745 | 4745 | 4750 | 4745 | 1054 |
| 471 | 20240213 | 113200 | 1439491675 | 4745 | 4745 | 4745 | 4745 | 204 |
| 472 | 20240213 | 113100 | 1438523695 | 4745 | 4735 | 4745 | 4735 | 2002 |
| 473 | 20240213 | 113000 | 1429034030 | 4735 | 4715 | 4735 | 4715 | 2649 |
| 474 | 20240213 | 112900 | 1416516170 | 4715 | 4715 | 4715 | 4715 | 0 |
| 475 | 20240213 | 112800 | 1416516170 | 4715 | 4710 | 4715 | 4710 | 667 |
| 476 | 20240213 | 112700 | 1413372285 | 4705 | 4710 | 4710 | 4705 | 1109 |
| 477 | 20240213 | 112600 | 1408149060 | 4710 | 4715 | 4715 | 4710 | 31 |
| 478 | 20240213 | 112500 | 1408003020 | 4715 | 4715 | 4715 | 4715 | 1 |
| 479 | 20240213 | 112400 | 1407998305 | 4710 | 4720 | 4720 | 4710 | 131 |
| 480 | 20240213 | 112300 | 1407380385 | 4710 | 4710 | 4710 | 4710 | 31 |
| 481 | 20240213 | 112200 | 1407234375 | 4710 | 4710 | 4710 | 4710 | 0 |
| 482 | 20240213 | 112100 | 1407234375 | 4710 | 4715 | 4715 | 4710 | 13 |
| 483 | 20240213 | 112000 | 1407173140 | 4710 | 4710 | 4710 | 4710 | 40 |
| 484 | 20240213 | 111900 | 1406984740 | 4710 | 4710 | 4710 | 4710 | 608 |
| 485 | 20240213 | 111800 | 1404121060 | 4705 | 4705 | 4705 | 4705 | 134 |
| 486 | 20240213 | 111700 | 1403490590 | 4725 | 4725 | 4725 | 4725 | 0 |
| 487 | 20240213 | 111600 | 1403490590 | 4725 | 4725 | 4725 | 4725 | 6 |
| 488 | 20240213 | 111500 | 1403462240 | 4725 | 4725 | 4725 | 4725 | 30 |
| 489 | 20240213 | 111400 | 1403320490 | 4725 | 4715 | 4725 | 4715 | 60 |
| 490 | 20240213 | 111300 | 1403037005 | 4705 | 4705 | 4705 | 4705 | 9 |
| 491 | 20240213 | 111200 | 1402994660 | 4705 | 4705 | 4705 | 4705 | 2001 |
| 492 | 20240213 | 111100 | 1393579955 | 4695 | 4705 | 4705 | 4695 | 3000 |
| 493 | 20240213 | 111000 | 1379479555 | 4705 | 4710 | 4715 | 4705 | 5432 |
| 494 | 20240213 | 110900 | 1353897145 | 4715 | 4715 | 4715 | 4710 | 823 |
| 495 | 20240213 | 110800 | 1350016900 | 4715 | 4715 | 4715 | 4715 | 1 |
| 496 | 20240213 | 110700 | 1350012185 | 4710 | 4710 | 4710 | 4710 | 300 |
| 497 | 20240213 | 110600 | 1348599185 | 4710 | 4710 | 4710 | 4710 | 3000 |
| 498 | 20240213 | 110500 | 1334469185 | 4710 | 4710 | 4710 | 4710 | 151 |
| 499 | 20240213 | 110400 | 1333757975 | 4710 | 4710 | 4710 | 4710 | 0 |
| 500 | 20240213 | 110300 | 1333757975 | 4710 | 4720 | 4720 | 4710 | 1006 |
| 501 | 20240213 | 110200 | 1329018630 | 4715 | 4715 | 4715 | 4715 | 0 |
| 502 | 20240213 | 110100 | 1329018630 | 4715 | 4715 | 4715 | 4715 | 141 |
| 503 | 20240213 | 110000 | 1328353815 | 4710 | 4710 | 4710 | 4710 | 410 |
| 504 | 20240213 | 105900 | 1326422715 | 4715 | 4715 | 4715 | 4715 | 0 |
| 505 | 20240213 | 105800 | 1326422715 | 4715 | 4735 | 4735 | 4715 | 4491 |
| 506 | 20240213 | 105700 | 1305236495 | 4735 | 4730 | 4735 | 4730 | 11 |
| 507 | 20240213 | 105600 | 1305184420 | 4730 | 4745 | 4745 | 4730 | 41 |
| 508 | 20240213 | 105500 | 1304989890 | 4745 | 4740 | 4745 | 4740 | 100 |
| 509 | 20240213 | 105400 | 1304515420 | 4745 | 4745 | 4745 | 4745 | 0 |
| 510 | 20240213 | 105300 | 1304515420 | 4745 | 4745 | 4745 | 4745 | 0 |
| 511 | 20240213 | 105200 | 1304515420 | 4745 | 4745 | 4745 | 4745 | 50 |
| 512 | 20240213 | 105100 | 1304278170 | 4750 | 4750 | 4750 | 4750 | 50 |
| 513 | 20240213 | 105000 | 1304040670 | 4725 | 4730 | 4730 | 4725 | 253 |
| 514 | 20240213 | 104900 | 1302845240 | 4725 | 4725 | 4725 | 4725 | 661 |
| 515 | 20240213 | 104800 | 1299722015 | 4725 | 4725 | 4725 | 4725 | 10 |
| 516 | 20240213 | 104700 | 1299674765 | 4725 | 4725 | 4725 | 4725 | 0 |
| 517 | 20240213 | 104600 | 1299674765 | 4725 | 4725 | 4725 | 4725 | 50 |
| 518 | 20240213 | 104500 | 1299438515 | 4725 | 4725 | 4725 | 4725 | 1 |
| 519 | 20240213 | 104400 | 1299433790 | 4725 | 4725 | 4725 | 4725 | 392 |
| 520 | 20240213 | 104300 | 1297581590 | 4725 | 4750 | 4750 | 4725 | 159 |
| 521 | 20240213 | 104200 | 1296827815 | 4720 | 4725 | 4725 | 4720 | 16 |
| 522 | 20240213 | 104100 | 1296752290 | 4720 | 4725 | 4730 | 4720 | 528 |
| 523 | 20240213 | 104000 | 1294256140 | 4725 | 4730 | 4730 | 4725 | 277 |
| 524 | 20240213 | 103900 | 1292947310 | 4725 | 4730 | 4730 | 4725 | 525 |
| 525 | 20240213 | 103800 | 1290466585 | 4730 | 4735 | 4735 | 4730 | 101 |
| 526 | 20240213 | 103700 | 1289988850 | 4725 | 4745 | 4745 | 4725 | 600 |
| 527 | 20240213 | 103600 | 1287149850 | 4725 | 4730 | 4750 | 4725 | 451 |
| 528 | 20240213 | 103500 | 1285016350 | 4730 | 4750 | 4750 | 4730 | 848 |
| 529 | 20240213 | 103400 | 1281004350 | 4740 | 4740 | 4740 | 4740 | 0 |
| 530 | 20240213 | 103300 | 1281004350 | 4740 | 4740 | 4740 | 4740 | 16 |
| 531 | 20240213 | 103200 | 1280928510 | 4740 | 4740 | 4740 | 4740 | 39 |
| 532 | 20240213 | 103100 | 1280743650 | 4740 | 4740 | 4740 | 4740 | 420 |
| 533 | 20240213 | 103000 | 1278752850 | 4740 | 4740 | 4740 | 4740 | 110 |
| 534 | 20240213 | 102900 | 1278231450 | 4740 | 4740 | 4740 | 4740 | 1269 |
| 535 | 20240213 | 102800 | 1272216390 | 4740 | 4745 | 4745 | 4740 | 165 |
| 536 | 20240213 | 102700 | 1271434005 | 4750 | 4755 | 4755 | 4750 | 2844 |
| 537 | 20240213 | 102600 | 1257922775 | 4755 | 4755 | 4755 | 4755 | 1 |
| 538 | 20240213 | 102500 | 1257918020 | 4755 | 4755 | 4760 | 4755 | 118 |
| 539 | 20240213 | 102400 | 1257356680 | 4760 | 4760 | 4760 | 4760 | 0 |
| 540 | 20240213 | 102300 | 1257356680 | 4760 | 4760 | 4760 | 4760 | 143 |
| 541 | 20240213 | 102200 | 1256676000 | 4770 | 4765 | 4770 | 4765 | 1557 |
| 542 | 20240213 | 102100 | 1249255460 | 4760 | 4755 | 4760 | 4755 | 1569 |
| 543 | 20240213 | 102000 | 1241794520 | 4750 | 4750 | 4755 | 4750 | 231 |
| 544 | 20240213 | 101900 | 1240697265 | 4745 | 4760 | 4775 | 4745 | 346 |
| 545 | 20240213 | 101800 | 1239047395 | 4745 | 4745 | 4745 | 4745 | 0 |
| 546 | 20240213 | 101700 | 1239047395 | 4745 | 4765 | 4770 | 4745 | 1213 |
| 547 | 20240213 | 101600 | 1233287970 | 4760 | 4760 | 4760 | 4760 | 4 |
| 548 | 20240213 | 101500 | 1233268930 | 4760 | 4720 | 4760 | 4720 | 2017 |
| 549 | 20240213 | 101400 | 1223685650 | 4720 | 4745 | 4745 | 4720 | 2823 |
| 550 | 20240213 | 101300 | 1210359130 | 4745 | 4745 | 4745 | 4730 | 4336 |
| 551 | 20240213 | 101200 | 1189841840 | 4745 | 4745 | 4745 | 4745 | 720 |
| 552 | 20240213 | 101100 | 1186425440 | 4760 | 4750 | 4760 | 4750 | 801 |
| 553 | 20240213 | 101000 | 1182618980 | 4780 | 4780 | 4780 | 4770 | 117 |
| 554 | 20240213 | 100900 | 1182059770 | 4780 | 4785 | 4785 | 4780 | 1567 |
| 555 | 20240213 | 100800 | 1174569505 | 4780 | 4780 | 4780 | 4775 | 9899 |
| 556 | 20240213 | 100700 | 1127252585 | 4780 | 4770 | 4780 | 4765 | 804 |
| 557 | 20240213 | 100600 | 1123415545 | 4755 | 4740 | 4765 | 4740 | 3711 |
| 558 | 20240213 | 100500 | 1105780120 | 4740 | 4740 | 4740 | 4730 | 907 |
| 559 | 20240213 | 100400 | 1101488940 | 4740 | 4730 | 4745 | 4725 | 2278 |
| 560 | 20240213 | 100300 | 1090708120 | 4725 | 4720 | 4725 | 4720 | 1205 |
| 561 | 20240213 | 100200 | 1085015995 | 4720 | 4710 | 4720 | 4710 | 141 |
| 562 | 20240213 | 100100 | 1084350485 | 4710 | 4710 | 4710 | 4710 | 72 |
| 563 | 20240213 | 100000 | 1084011365 | 4710 | 4705 | 4710 | 4700 | 323 |
| 564 | 20240213 | 095900 | 1082491635 | 4705 | 4705 | 4705 | 4705 | 1000 |
| 565 | 20240213 | 095800 | 1077786635 | 4700 | 4700 | 4700 | 4700 | 1193 |
| 566 | 20240213 | 095700 | 1072179535 | 4700 | 4700 | 4700 | 4700 | 190 |
| 567 | 20240213 | 095600 | 1071286535 | 4685 | 4685 | 4685 | 4685 | 3 |
| 568 | 20240213 | 095500 | 1071272480 | 4685 | 4685 | 4685 | 4685 | 1069 |
| 569 | 20240213 | 095400 | 1066264215 | 4685 | 4700 | 4700 | 4685 | 1000 |
| 570 | 20240213 | 095300 | 1061577175 | 4735 | 4710 | 4735 | 4710 | 501 |
| 571 | 20240213 | 095200 | 1059217440 | 4680 | 4735 | 4735 | 4680 | 1338 |
| 572 | 20240213 | 095100 | 1052911725 | 4735 | 4740 | 4740 | 4735 | 426 |
| 573 | 20240213 | 095000 | 1050893615 | 4745 | 4745 | 4745 | 4745 | 0 |
| 574 | 20240213 | 094900 | 1050893615 | 4745 | 4755 | 4755 | 4745 | 1630 |
| 575 | 20240213 | 094800 | 1043159155 | 4740 | 4740 | 4755 | 4740 | 1196 |
| 576 | 20240213 | 094700 | 1037487050 | 4740 | 4720 | 4740 | 4720 | 1398 |
| 577 | 20240213 | 094600 | 1030872825 | 4710 | 4715 | 4715 | 4700 | 4937 |
| 578 | 20240213 | 094500 | 1007626260 | 4715 | 4715 | 4715 | 4715 | 426 |
| 579 | 20240213 | 094400 | 1005617670 | 4710 | 4710 | 4710 | 4705 | 1484 |
| 580 | 20240213 | 094300 | 998628780 | 4705 | 4665 | 4705 | 4665 | 3996 |
| 581 | 20240213 | 094200 | 979870500 | 4665 | 4695 | 4695 | 4665 | 1821 |
| 582 | 20240213 | 094100 | 971370000 | 4680 | 4695 | 4695 | 4680 | 474 |
| 583 | 20240213 | 094000 | 969146495 | 4700 | 4695 | 4700 | 4695 | 107 |
| 584 | 20240213 | 093900 | 968643980 | 4700 | 4700 | 4700 | 4700 | 1306 |
| 585 | 20240213 | 093800 | 962505780 | 4700 | 4695 | 4700 | 4695 | 620 |
| 586 | 20240213 | 093700 | 959594545 | 4695 | 4700 | 4700 | 4690 | 5946 |
| 587 | 20240213 | 093600 | 931653500 | 4700 | 4705 | 4705 | 4700 | 1569 |
| 588 | 20240213 | 093500 | 924275780 | 4705 | 4705 | 4710 | 4705 | 2437 |
| 589 | 20240213 | 093400 | 912806115 | 4705 | 4710 | 4710 | 4705 | 1632 |
| 590 | 20240213 | 093300 | 905127220 | 4710 | 4715 | 4715 | 4710 | 2401 |
| 591 | 20240213 | 093200 | 893817660 | 4715 | 4730 | 4730 | 4715 | 5538 |
| 592 | 20240213 | 093100 | 867670255 | 4725 | 4735 | 4735 | 4725 | 316 |
| 593 | 20240213 | 093000 | 866177075 | 4735 | 4725 | 4735 | 4720 | 990 |
| 594 | 20240213 | 092900 | 861495855 | 4725 | 4725 | 4725 | 4725 | 172 |
| 595 | 20240213 | 092800 | 860683155 | 4725 | 4725 | 4725 | 4725 | 5576 |
| 596 | 20240213 | 092700 | 834336555 | 4725 | 4745 | 4745 | 4725 | 3860 |
| 597 | 20240213 | 092600 | 816080400 | 4750 | 4745 | 4750 | 4740 | 2364 |
| 598 | 20240213 | 092500 | 804869150 | 4740 | 4750 | 4750 | 4740 | 1340 |
| 599 | 20240213 | 092400 | 798510390 | 4750 | 4750 | 4750 | 4750 | 831 |
| 600 | 20240213 | 092300 | 794563140 | 4750 | 4750 | 4765 | 4750 | 1282 |
| 601 | 20240213 | 092200 | 788458845 | 4750 | 4760 | 4765 | 4750 | 712 |
| 602 | 20240213 | 092100 | 785070865 | 4760 | 4760 | 4765 | 4760 | 175 |
| 603 | 20240213 | 092000 | 784237160 | 4770 | 4770 | 4770 | 4770 | 7043 |
| 604 | 20240213 | 091900 | 750642050 | 4770 | 4760 | 4770 | 4755 | 1831 |
| 605 | 20240213 | 091800 | 741914865 | 4770 | 4760 | 4770 | 4760 | 2694 |
| 606 | 20240213 | 091700 | 729089745 | 4760 | 4735 | 4760 | 4720 | 2744 |
| 607 | 20240213 | 091600 | 716081205 | 4735 | 4715 | 4735 | 4715 | 122 |
| 608 | 20240213 | 091500 | 715505375 | 4715 | 4730 | 4730 | 4715 | 3386 |
| 609 | 20240213 | 091400 | 699529555 | 4730 | 4740 | 4740 | 4730 | 236 |
| 610 | 20240213 | 091300 | 698411115 | 4745 | 4745 | 4745 | 4710 | 1172 |
| 611 | 20240213 | 091200 | 692862325 | 4745 | 4720 | 4745 | 4720 | 4184 |
| 612 | 20240213 | 091100 | 673060685 | 4730 | 4685 | 4730 | 4665 | 4448 |
| 613 | 20240213 | 091000 | 652145475 | 4665 | 4645 | 4690 | 4635 | 7430 |
| 614 | 20240213 | 090900 | 617537740 | 4645 | 4695 | 4695 | 4625 | 20079 |
| 615 | 20240213 | 090800 | 524250135 | 4700 | 4730 | 4735 | 4700 | 4136 |
| 616 | 20240213 | 090700 | 504775300 | 4730 | 4755 | 4755 | 4730 | 6198 |
| 617 | 20240213 | 090600 | 475321550 | 4755 | 4800 | 4805 | 4755 | 11611 |
| 618 | 20240213 | 090500 | 419816850 | 4800 | 4805 | 4810 | 4800 | 10611 |
| 619 | 20240213 | 090400 | 368873585 | 4800 | 4795 | 4805 | 4785 | 15270 |
| 620 | 20240213 | 090300 | 295594770 | 4795 | 4785 | 4795 | 4780 | 15395 |
| 621 | 20240213 | 090200 | 221981020 | 4785 | 4775 | 4805 | 4755 | 13722 |
| 622 | 20240213 | 090100 | 156282100 | 4780 | 4800 | 4800 | 4750 | 4249 |
| 623 | 20240213 | 090000 | 135997490 | 4800 | 4710 | 4805 | 4710 | 27367 |