29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 184400 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 25512 |
| 3 | 20240213 | 184300 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 4 | 20240213 | 184200 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 5 | 20240213 | 184100 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 6 | 20240213 | 184000 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 7 | 20240213 | 183900 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 8 | 20240213 | 183800 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 9 | 20240213 | 183700 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 10 | 20240213 | 183600 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 11 | 20240213 | 183500 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 12 | 20240213 | 183400 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 13 | 20240213 | 183300 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 14 | 20240213 | 183200 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 15 | 20240213 | 183100 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 16 | 20240213 | 183000 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 17 | 20240213 | 182900 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 18 | 20240213 | 182800 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 19 | 20240213 | 182700 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 20 | 20240213 | 182600 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 21 | 20240213 | 182500 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 22 | 20240213 | 182400 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 23 | 20240213 | 182300 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 24 | 20240213 | 182200 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 25 | 20240213 | 182100 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 26 | 20240213 | 182000 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 27 | 20240213 | 181900 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 28 | 20240213 | 181800 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 29 | 20240213 | 181700 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 30 | 20240213 | 181600 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 31 | 20240213 | 181500 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 32 | 20240213 | 181400 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 25512 |
| 33 | 20240213 | 181300 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 34 | 20240213 | 181200 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 35 | 20240213 | 181100 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 36 | 20240213 | 181000 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 37 | 20240213 | 180900 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 38 | 20240213 | 180800 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 39 | 20240213 | 180700 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 40 | 20240213 | 180600 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 41 | 20240213 | 180500 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 42 | 20240213 | 180400 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 43 | 20240213 | 180300 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 44 | 20240213 | 180200 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 45 | 20240213 | 180100 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 46 | 20240213 | 180000 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 47 | 20240213 | 175900 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 48 | 20240213 | 175800 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 49 | 20240213 | 175700 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 50 | 20240213 | 175600 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 51 | 20240213 | 175500 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 52 | 20240213 | 175400 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 53 | 20240213 | 175300 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 54 | 20240213 | 175200 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 55 | 20240213 | 175100 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 56 | 20240213 | 175000 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 57 | 20240213 | 174900 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 58 | 20240213 | 174800 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 59 | 20240213 | 174700 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 60 | 20240213 | 174600 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 61 | 20240213 | 174500 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 62 | 20240213 | 174400 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 25512 |
| 63 | 20240213 | 174300 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 64 | 20240213 | 174200 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 65 | 20240213 | 174100 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 66 | 20240213 | 174000 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 67 | 20240213 | 173900 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 68 | 20240213 | 173800 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 69 | 20240213 | 173700 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 70 | 20240213 | 173600 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 71 | 20240213 | 173500 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 72 | 20240213 | 173400 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 73 | 20240213 | 173300 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 74 | 20240213 | 173200 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 75 | 20240213 | 173100 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 76 | 20240213 | 173000 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 77 | 20240213 | 172900 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 78 | 20240213 | 172800 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 79 | 20240213 | 172700 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 80 | 20240213 | 172600 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 81 | 20240213 | 172500 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 82 | 20240213 | 172400 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 83 | 20240213 | 172300 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 84 | 20240213 | 172200 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 85 | 20240213 | 172100 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 86 | 20240213 | 172000 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 87 | 20240213 | 171900 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 88 | 20240213 | 171800 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 89 | 20240213 | 171700 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 90 | 20240213 | 171600 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 91 | 20240213 | 171500 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 92 | 20240213 | 171400 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 25512 |
| 93 | 20240213 | 171300 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 94 | 20240213 | 171200 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 95 | 20240213 | 171100 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 96 | 20240213 | 171000 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 97 | 20240213 | 170900 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 98 | 20240213 | 170800 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 99 | 20240213 | 170700 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 100 | 20240213 | 170600 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 101 | 20240213 | 170500 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 102 | 20240213 | 170400 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 103 | 20240213 | 170300 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 104 | 20240213 | 170200 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 105 | 20240213 | 170100 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 106 | 20240213 | 170000 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 107 | 20240213 | 165900 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 108 | 20240213 | 165800 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 109 | 20240213 | 165700 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 110 | 20240213 | 165600 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 111 | 20240213 | 165500 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 112 | 20240213 | 165400 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 113 | 20240213 | 165300 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 114 | 20240213 | 165200 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 115 | 20240213 | 165100 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 116 | 20240213 | 165000 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 117 | 20240213 | 164900 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 118 | 20240213 | 164800 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 119 | 20240213 | 164700 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 120 | 20240213 | 164600 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 121 | 20240213 | 164500 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 122 | 20240213 | 164400 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 25512 |
| 123 | 20240213 | 164300 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 124 | 20240213 | 164200 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 125 | 20240213 | 164100 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 126 | 20240213 | 164000 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 127 | 20240213 | 163900 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 128 | 20240213 | 163800 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 129 | 20240213 | 163700 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 130 | 20240213 | 163600 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 131 | 20240213 | 163500 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 132 | 20240213 | 163400 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 133 | 20240213 | 163300 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 134 | 20240213 | 163200 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 135 | 20240213 | 163100 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 136 | 20240213 | 163000 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 137 | 20240213 | 162900 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 138 | 20240213 | 162800 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 139 | 20240213 | 162700 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 140 | 20240213 | 162600 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 141 | 20240213 | 162500 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 142 | 20240213 | 162400 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 143 | 20240213 | 162300 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 144 | 20240213 | 162200 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 145 | 20240213 | 162100 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 146 | 20240213 | 162000 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 147 | 20240213 | 161900 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 148 | 20240213 | 161800 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 149 | 20240213 | 161700 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 150 | 20240213 | 161600 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 151 | 20240213 | 161500 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 152 | 20240213 | 161400 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 25512 |
| 153 | 20240213 | 161300 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 154 | 20240213 | 161200 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 155 | 20240213 | 161100 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 156 | 20240213 | 161000 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 157 | 20240213 | 160900 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 158 | 20240213 | 160800 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 159 | 20240213 | 160700 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 160 | 20240213 | 160600 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 161 | 20240213 | 160500 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 162 | 20240213 | 160400 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 163 | 20240213 | 160300 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 164 | 20240213 | 160200 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 165 | 20240213 | 160100 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 166 | 20240213 | 160000 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 167 | 20240213 | 155900 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 168 | 20240213 | 155800 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 169 | 20240213 | 155700 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 170 | 20240213 | 155600 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 171 | 20240213 | 155500 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 172 | 20240213 | 155400 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 173 | 20240213 | 155300 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 174 | 20240213 | 155200 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 175 | 20240213 | 155100 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 176 | 20240213 | 155000 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 177 | 20240213 | 154900 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 178 | 20240213 | 154800 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 179 | 20240213 | 154700 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 180 | 20240213 | 154600 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 181 | 20240213 | 154500 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 182 | 20240213 | 154400 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 25512 |
| 183 | 20240213 | 154300 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 184 | 20240213 | 154200 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 185 | 20240213 | 154100 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 186 | 20240213 | 154000 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 187 | 20240213 | 153900 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 188 | 20240213 | 153800 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 189 | 20240213 | 153700 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 190 | 20240213 | 153600 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 191 | 20240213 | 153500 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 192 | 20240213 | 153400 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 193 | 20240213 | 153300 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 194 | 20240213 | 153200 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 195 | 20240213 | 153100 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 196 | 20240213 | 153000 | 1736957420 | 4650 | 4650 | 4650 | 4650 | 25512 |
| 197 | 20240213 | 152900 | 1618326620 | 4650 | 4650 | 4650 | 4650 | 0 |
| 198 | 20240213 | 152800 | 1618326620 | 4650 | 4650 | 4650 | 4650 | 0 |
| 199 | 20240213 | 152700 | 1618326620 | 4650 | 4650 | 4650 | 4650 | 0 |
| 200 | 20240213 | 152600 | 1618326620 | 4650 | 4650 | 4650 | 4650 | 0 |
| 201 | 20240213 | 152500 | 1618326620 | 4650 | 4650 | 4650 | 4650 | 0 |
| 202 | 20240213 | 152400 | 1618326620 | 4650 | 4650 | 4650 | 4650 | 0 |
| 203 | 20240213 | 152300 | 1618326620 | 4650 | 4650 | 4650 | 4650 | 0 |
| 204 | 20240213 | 152200 | 1618326620 | 4650 | 4650 | 4650 | 4650 | 0 |
| 205 | 20240213 | 152100 | 1618326620 | 4650 | 4650 | 4650 | 4650 | 0 |
| 206 | 20240213 | 152000 | 1618326620 | 4650 | 4650 | 4650 | 4650 | 0 |
| 207 | 20240213 | 151900 | 1618326620 | 4650 | 4615 | 4655 | 4615 | 19088 |
| 208 | 20240213 | 151800 | 1529915845 | 4615 | 4610 | 4615 | 4605 | 6155 |
| 209 | 20240213 | 151700 | 1501539750 | 4605 | 4605 | 4605 | 4605 | 413 |
| 210 | 20240213 | 151600 | 1499637885 | 4605 | 4605 | 4610 | 4605 | 285 |
| 211 | 20240213 | 151500 | 1498324940 | 4605 | 4605 | 4605 | 4605 | 485 |
| 212 | 20240213 | 151400 | 1496091515 | 4605 | 4600 | 4605 | 4600 | 3444 |
| 213 | 20240213 | 151300 | 1480232165 | 4600 | 4605 | 4605 | 4600 | 673 |
| 214 | 20240213 | 151200 | 1477133315 | 4600 | 4600 | 4600 | 4600 | 189 |
| 215 | 20240213 | 151100 | 1476263915 | 4600 | 4600 | 4600 | 4600 | 0 |
| 216 | 20240213 | 151000 | 1476263915 | 4600 | 4600 | 4600 | 4595 | 567 |
| 217 | 20240213 | 150900 | 1473656030 | 4600 | 4600 | 4600 | 4600 | 360 |
| 218 | 20240213 | 150800 | 1472000030 | 4600 | 4600 | 4600 | 4595 | 378 |
| 219 | 20240213 | 150700 | 1470261235 | 4600 | 4600 | 4600 | 4600 | 257 |
| 220 | 20240213 | 150600 | 1469079035 | 4600 | 4600 | 4600 | 4600 | 292 |
| 221 | 20240213 | 150500 | 1467735835 | 4600 | 4600 | 4600 | 4600 | 217 |
| 222 | 20240213 | 150400 | 1466737635 | 4595 | 4600 | 4600 | 4595 | 109 |
| 223 | 20240213 | 150300 | 1466236550 | 4600 | 4590 | 4600 | 4590 | 3640 |
| 224 | 20240213 | 150200 | 1449515390 | 4590 | 4590 | 4590 | 4590 | 152 |
| 225 | 20240213 | 150100 | 1448817710 | 4590 | 4590 | 4590 | 4590 | 163 |
| 226 | 20240213 | 150000 | 1448069540 | 4600 | 4590 | 4600 | 4590 | 16 |
| 227 | 20240213 | 145900 | 1447995950 | 4590 | 4590 | 4590 | 4590 | 0 |
| 228 | 20240213 | 145800 | 1447995950 | 4590 | 4590 | 4595 | 4590 | 268 |
| 229 | 20240213 | 145700 | 1446765805 | 4595 | 4590 | 4595 | 4590 | 54 |
| 230 | 20240213 | 145600 | 1446517940 | 4590 | 4590 | 4590 | 4590 | 0 |
| 231 | 20240213 | 145500 | 1446517940 | 4590 | 4595 | 4595 | 4590 | 41 |
| 232 | 20240213 | 145400 | 1446329560 | 4595 | 4590 | 4595 | 4590 | 443 |
| 233 | 20240213 | 145300 | 1444296185 | 4595 | 4600 | 4600 | 4595 | 166 |
| 234 | 20240213 | 145200 | 1443533215 | 4600 | 4605 | 4605 | 4600 | 112 |
| 235 | 20240213 | 145100 | 1443017980 | 4580 | 4595 | 4600 | 4580 | 1270 |
| 236 | 20240213 | 145000 | 1437179520 | 4580 | 4580 | 4580 | 4580 | 1359 |
| 237 | 20240213 | 144900 | 1430955300 | 4600 | 4600 | 4600 | 4600 | 169 |
| 238 | 20240213 | 144800 | 1430177900 | 4575 | 4575 | 4575 | 4575 | 297 |
| 239 | 20240213 | 144700 | 1428819125 | 4580 | 4600 | 4600 | 4580 | 13489 |
| 240 | 20240213 | 144600 | 1366911885 | 4605 | 4600 | 4605 | 4600 | 106 |
| 241 | 20240213 | 144500 | 1366424280 | 4600 | 4605 | 4605 | 4600 | 1432 |
| 242 | 20240213 | 144400 | 1359832030 | 4600 | 4605 | 4605 | 4600 | 304 |
| 243 | 20240213 | 144300 | 1358433625 | 4600 | 4605 | 4605 | 4600 | 856 |
| 244 | 20240213 | 144200 | 1354495910 | 4600 | 4600 | 4600 | 4600 | 71 |
| 245 | 20240213 | 144100 | 1354169310 | 4600 | 4600 | 4600 | 4600 | 65 |
| 246 | 20240213 | 144000 | 1353870310 | 4600 | 4600 | 4600 | 4600 | 104 |
| 247 | 20240213 | 143900 | 1353391910 | 4600 | 4600 | 4600 | 4600 | 419 |
| 248 | 20240213 | 143800 | 1351464510 | 4600 | 4600 | 4600 | 4600 | 713 |
| 249 | 20240213 | 143700 | 1348184710 | 4600 | 4600 | 4600 | 4600 | 10 |
| 250 | 20240213 | 143600 | 1348138710 | 4600 | 4595 | 4600 | 4595 | 189 |
| 251 | 20240213 | 143500 | 1347270155 | 4595 | 4595 | 4595 | 4595 | 56 |
| 252 | 20240213 | 143400 | 1347012835 | 4595 | 4595 | 4595 | 4595 | 205 |
| 253 | 20240213 | 143300 | 1346070860 | 4595 | 4595 | 4595 | 4595 | 195 |
| 254 | 20240213 | 143200 | 1345174835 | 4595 | 4600 | 4600 | 4595 | 255 |
| 255 | 20240213 | 143100 | 1344003085 | 4595 | 4595 | 4595 | 4595 | 0 |
| 256 | 20240213 | 143000 | 1344003085 | 4595 | 4605 | 4605 | 4595 | 263 |
| 257 | 20240213 | 142900 | 1342792600 | 4605 | 4605 | 4605 | 4595 | 404 |
| 258 | 20240213 | 142800 | 1340936030 | 4610 | 4610 | 4610 | 4610 | 34 |
| 259 | 20240213 | 142700 | 1340779290 | 4605 | 4605 | 4605 | 4605 | 257 |
| 260 | 20240213 | 142600 | 1339595805 | 4595 | 4595 | 4595 | 4595 | 0 |
| 261 | 20240213 | 142500 | 1339595805 | 4595 | 4600 | 4600 | 4595 | 8020 |
| 262 | 20240213 | 142400 | 1302735430 | 4605 | 4605 | 4605 | 4605 | 49 |
| 263 | 20240213 | 142300 | 1302509785 | 4605 | 4600 | 4605 | 4600 | 489 |
| 264 | 20240213 | 142200 | 1300258225 | 4600 | 4605 | 4605 | 4600 | 83 |
| 265 | 20240213 | 142100 | 1299876325 | 4605 | 4605 | 4605 | 4605 | 4 |
| 266 | 20240213 | 142000 | 1299857905 | 4610 | 4605 | 4610 | 4605 | 739 |
| 267 | 20240213 | 141900 | 1296452415 | 4605 | 4605 | 4605 | 4605 | 1058 |
| 268 | 20240213 | 141800 | 1291580325 | 4610 | 4610 | 4610 | 4610 | 472 |
| 269 | 20240213 | 141700 | 1289404405 | 4605 | 4605 | 4605 | 4605 | 448 |
| 270 | 20240213 | 141600 | 1287341365 | 4605 | 4605 | 4605 | 4605 | 1062 |
| 271 | 20240213 | 141500 | 1282450855 | 4605 | 4605 | 4605 | 4605 | 933 |
| 272 | 20240213 | 141400 | 1278154390 | 4605 | 4605 | 4605 | 4605 | 330 |
| 273 | 20240213 | 141300 | 1276634740 | 4605 | 4605 | 4605 | 4605 | 0 |
| 274 | 20240213 | 141200 | 1276634740 | 4605 | 4605 | 4605 | 4605 | 0 |
| 275 | 20240213 | 141100 | 1276634740 | 4605 | 4605 | 4605 | 4605 | 0 |
| 276 | 20240213 | 141000 | 1276634740 | 4605 | 4605 | 4605 | 4605 | 500 |
| 277 | 20240213 | 140900 | 1274332240 | 4605 | 4605 | 4605 | 4605 | 51 |
| 278 | 20240213 | 140800 | 1274097385 | 4610 | 4610 | 4610 | 4610 | 3 |
| 279 | 20240213 | 140700 | 1274083555 | 4610 | 4610 | 4610 | 4610 | 305 |
| 280 | 20240213 | 140600 | 1272677505 | 4610 | 4610 | 4610 | 4605 | 2295 |
| 281 | 20240213 | 140500 | 1262097870 | 4610 | 4610 | 4610 | 4610 | 35 |
| 282 | 20240213 | 140400 | 1261936520 | 4610 | 4610 | 4610 | 4610 | 30 |
| 283 | 20240213 | 140300 | 1261798220 | 4605 | 4610 | 4610 | 4605 | 605 |
| 284 | 20240213 | 140200 | 1259011795 | 4610 | 4610 | 4610 | 4610 | 300 |
| 285 | 20240213 | 140100 | 1257628795 | 4615 | 4615 | 4615 | 4615 | 20 |
| 286 | 20240213 | 140000 | 1257536495 | 4615 | 4610 | 4615 | 4610 | 657 |
| 287 | 20240213 | 135900 | 1254507075 | 4610 | 4610 | 4610 | 4610 | 10 |
| 288 | 20240213 | 135800 | 1254460975 | 4610 | 4605 | 4610 | 4605 | 93 |
| 289 | 20240213 | 135700 | 1254032560 | 4610 | 4610 | 4610 | 4610 | 0 |
| 290 | 20240213 | 135600 | 1254032560 | 4610 | 4610 | 4610 | 4610 | 20 |
| 291 | 20240213 | 135500 | 1253940360 | 4610 | 4610 | 4610 | 4610 | 300 |
| 292 | 20240213 | 135400 | 1252557360 | 4605 | 4605 | 4605 | 4605 | 63 |
| 293 | 20240213 | 135300 | 1252267245 | 4605 | 4610 | 4610 | 4605 | 210 |
| 294 | 20240213 | 135200 | 1251300145 | 4605 | 4605 | 4605 | 4605 | 1050 |
| 295 | 20240213 | 135100 | 1246464895 | 4605 | 4605 | 4605 | 4605 | 11 |
| 296 | 20240213 | 135000 | 1246414240 | 4605 | 4605 | 4605 | 4605 | 206 |
| 297 | 20240213 | 134900 | 1245465610 | 4605 | 4610 | 4610 | 4605 | 350 |
| 298 | 20240213 | 134800 | 1243852220 | 4610 | 4610 | 4610 | 4610 | 227 |
| 299 | 20240213 | 134700 | 1242805750 | 4610 | 4610 | 4610 | 4610 | 1058 |
| 300 | 20240213 | 134600 | 1237928370 | 4610 | 4610 | 4610 | 4610 | 390 |
| 301 | 20240213 | 134500 | 1236130470 | 4615 | 4610 | 4615 | 4610 | 268 |
| 302 | 20240213 | 134400 | 1234894485 | 4610 | 4610 | 4610 | 4610 | 2 |
| 303 | 20240213 | 134300 | 1234885265 | 4615 | 4615 | 4615 | 4615 | 125 |
| 304 | 20240213 | 134200 | 1234308390 | 4615 | 4615 | 4615 | 4615 | 31 |
| 305 | 20240213 | 134100 | 1234165325 | 4620 | 4615 | 4620 | 4610 | 4283 |
| 306 | 20240213 | 134000 | 1214405880 | 4615 | 4615 | 4615 | 4610 | 439 |
| 307 | 20240213 | 133900 | 1212381040 | 4615 | 4615 | 4615 | 4615 | 23 |
| 308 | 20240213 | 133800 | 1212274895 | 4615 | 4615 | 4615 | 4615 | 768 |
| 309 | 20240213 | 133700 | 1208730575 | 4610 | 4610 | 4610 | 4610 | 3652 |
| 310 | 20240213 | 133600 | 1191894855 | 4615 | 4595 | 4615 | 4595 | 10996 |
| 311 | 20240213 | 133500 | 1141239425 | 4600 | 4600 | 4600 | 4600 | 2676 |
| 312 | 20240213 | 133400 | 1128929825 | 4600 | 4600 | 4600 | 4600 | 0 |
| 313 | 20240213 | 133300 | 1128929825 | 4600 | 4600 | 4600 | 4600 | 517 |
| 314 | 20240213 | 133200 | 1126551625 | 4600 | 4600 | 4600 | 4600 | 96 |
| 315 | 20240213 | 133100 | 1126110025 | 4600 | 4600 | 4600 | 4600 | 140 |
| 316 | 20240213 | 133000 | 1125466025 | 4600 | 4605 | 4605 | 4600 | 63 |
| 317 | 20240213 | 132900 | 1125176175 | 4605 | 4605 | 4605 | 4605 | 0 |
| 318 | 20240213 | 132800 | 1125176175 | 4605 | 4600 | 4605 | 4600 | 12 |
| 319 | 20240213 | 132700 | 1125120970 | 4600 | 4600 | 4600 | 4600 | 216 |
| 320 | 20240213 | 132600 | 1124127370 | 4600 | 4600 | 4600 | 4600 | 0 |
| 321 | 20240213 | 132500 | 1124127370 | 4600 | 4600 | 4600 | 4600 | 6 |
| 322 | 20240213 | 132400 | 1124099770 | 4605 | 4600 | 4605 | 4600 | 84 |
| 323 | 20240213 | 132300 | 1123713295 | 4605 | 4605 | 4605 | 4595 | 504 |
| 324 | 20240213 | 132200 | 1121397375 | 4595 | 4605 | 4605 | 4595 | 117 |
| 325 | 20240213 | 132100 | 1120859550 | 4600 | 4600 | 4600 | 4600 | 4184 |
| 326 | 20240213 | 132000 | 1101613150 | 4595 | 4595 | 4595 | 4595 | 1 |
| 327 | 20240213 | 131900 | 1101608555 | 4595 | 4600 | 4600 | 4595 | 154 |
| 328 | 20240213 | 131800 | 1100900200 | 4600 | 4600 | 4600 | 4600 | 209 |
| 329 | 20240213 | 131700 | 1099938800 | 4605 | 4600 | 4605 | 4600 | 58 |
| 330 | 20240213 | 131600 | 1099671750 | 4605 | 4605 | 4605 | 4605 | 247 |
| 331 | 20240213 | 131500 | 1098534315 | 4605 | 4605 | 4605 | 4605 | 0 |
| 332 | 20240213 | 131400 | 1098534315 | 4605 | 4600 | 4605 | 4600 | 6023 |
| 333 | 20240213 | 131300 | 1070828455 | 4600 | 4600 | 4600 | 4595 | 680 |
| 334 | 20240213 | 131200 | 1067702330 | 4600 | 4595 | 4600 | 4595 | 285 |
| 335 | 20240213 | 131100 | 1066392645 | 4595 | 4595 | 4595 | 4595 | 1005 |
| 336 | 20240213 | 131000 | 1061774670 | 4595 | 4595 | 4595 | 4595 | 721 |
| 337 | 20240213 | 130900 | 1058461675 | 4595 | 4600 | 4600 | 4595 | 153 |
| 338 | 20240213 | 130800 | 1057758090 | 4600 | 4600 | 4600 | 4600 | 517 |
| 339 | 20240213 | 130700 | 1055379890 | 4600 | 4600 | 4600 | 4600 | 20 |
| 340 | 20240213 | 130600 | 1055287890 | 4600 | 4595 | 4600 | 4595 | 518 |
| 341 | 20240213 | 130500 | 1052907670 | 4600 | 4600 | 4600 | 4600 | 3 |
| 342 | 20240213 | 130400 | 1052893870 | 4590 | 4590 | 4590 | 4590 | 30 |
| 343 | 20240213 | 130300 | 1052756170 | 4600 | 4595 | 4600 | 4595 | 110 |
| 344 | 20240213 | 130200 | 1052250695 | 4595 | 4595 | 4595 | 4595 | 1758 |
| 345 | 20240213 | 130100 | 1044172685 | 4590 | 4590 | 4595 | 4590 | 354 |
| 346 | 20240213 | 130000 | 1042547325 | 4590 | 4590 | 4590 | 4590 | 0 |
| 347 | 20240213 | 125900 | 1042547325 | 4590 | 4590 | 4590 | 4590 | 127 |
| 348 | 20240213 | 125800 | 1041964395 | 4590 | 4590 | 4590 | 4590 | 1600 |
| 349 | 20240213 | 125700 | 1034620395 | 4590 | 4590 | 4590 | 4590 | 503 |
| 350 | 20240213 | 125600 | 1032311625 | 4595 | 4590 | 4595 | 4590 | 325 |
| 351 | 20240213 | 125500 | 1030819870 | 4595 | 4595 | 4595 | 4595 | 21 |
| 352 | 20240213 | 125400 | 1030723375 | 4595 | 4600 | 4600 | 4595 | 2715 |
| 353 | 20240213 | 125300 | 1018247940 | 4595 | 4595 | 4595 | 4595 | 450 |
| 354 | 20240213 | 125200 | 1016180190 | 4595 | 4595 | 4595 | 4595 | 131 |
| 355 | 20240213 | 125100 | 1015578245 | 4595 | 4595 | 4595 | 4595 | 1289 |
| 356 | 20240213 | 125000 | 1009655290 | 4590 | 4590 | 4590 | 4590 | 2 |
| 357 | 20240213 | 124900 | 1009646110 | 4595 | 4595 | 4595 | 4595 | 503 |
| 358 | 20240213 | 124800 | 1007334825 | 4595 | 4595 | 4595 | 4595 | 1683 |
| 359 | 20240213 | 124700 | 999601440 | 4595 | 4590 | 4595 | 4590 | 520 |
| 360 | 20240213 | 124600 | 997214540 | 4590 | 4590 | 4590 | 4590 | 1385 |
| 361 | 20240213 | 124500 | 990857390 | 4590 | 4590 | 4590 | 4590 | 63 |
| 362 | 20240213 | 124400 | 990568220 | 4590 | 4590 | 4590 | 4590 | 0 |
| 363 | 20240213 | 124300 | 990568220 | 4590 | 4590 | 4590 | 4590 | 823 |
| 364 | 20240213 | 124200 | 986790650 | 4590 | 4590 | 4590 | 4590 | 100 |
| 365 | 20240213 | 124100 | 986331650 | 4590 | 4590 | 4590 | 4590 | 0 |
| 366 | 20240213 | 124000 | 986331650 | 4590 | 4585 | 4590 | 4585 | 2 |
| 367 | 20240213 | 123900 | 986322475 | 4590 | 4590 | 4590 | 4590 | 1 |
| 368 | 20240213 | 123800 | 986317885 | 4590 | 4595 | 4595 | 4590 | 289 |
| 369 | 20240213 | 123700 | 984991330 | 4595 | 4595 | 4595 | 4595 | 0 |
| 370 | 20240213 | 123600 | 984991330 | 4595 | 4590 | 4595 | 4590 | 48 |
| 371 | 20240213 | 123500 | 984771005 | 4590 | 4590 | 4590 | 4590 | 8 |
| 372 | 20240213 | 123400 | 984734285 | 4590 | 4590 | 4595 | 4590 | 123 |
| 373 | 20240213 | 123300 | 984169615 | 4590 | 4590 | 4590 | 4590 | 399 |
| 374 | 20240213 | 123200 | 982338205 | 4590 | 4590 | 4590 | 4590 | 730 |
| 375 | 20240213 | 123100 | 978987505 | 4590 | 4590 | 4590 | 4590 | 864 |
| 376 | 20240213 | 123000 | 975021745 | 4595 | 4590 | 4595 | 4590 | 1374 |
| 377 | 20240213 | 122900 | 968714585 | 4590 | 4595 | 4595 | 4590 | 75 |
| 378 | 20240213 | 122800 | 968369965 | 4590 | 4595 | 4600 | 4590 | 1355 |
| 379 | 20240213 | 122700 | 962143590 | 4595 | 4595 | 4595 | 4595 | 10 |
| 380 | 20240213 | 122600 | 962097640 | 4595 | 4595 | 4595 | 4595 | 378 |
| 381 | 20240213 | 122500 | 960360730 | 4600 | 4595 | 4600 | 4595 | 162 |
| 382 | 20240213 | 122400 | 959616130 | 4600 | 4600 | 4600 | 4600 | 102 |
| 383 | 20240213 | 122300 | 959146930 | 4600 | 4600 | 4600 | 4600 | 2 |
| 384 | 20240213 | 122200 | 959137730 | 4595 | 4595 | 4595 | 4595 | 75 |
| 385 | 20240213 | 122100 | 958793105 | 4595 | 4595 | 4595 | 4595 | 265 |
| 386 | 20240213 | 122000 | 957575430 | 4595 | 4595 | 4600 | 4595 | 145 |
| 387 | 20240213 | 121900 | 956909135 | 4595 | 4600 | 4600 | 4590 | 1304 |
| 388 | 20240213 | 121800 | 950922250 | 4595 | 4595 | 4600 | 4595 | 1810 |
| 389 | 20240213 | 121700 | 942605045 | 4595 | 4595 | 4595 | 4595 | 16 |
| 390 | 20240213 | 121600 | 942531525 | 4590 | 4590 | 4590 | 4590 | 20 |
| 391 | 20240213 | 121500 | 942439725 | 4600 | 4595 | 4600 | 4595 | 3030 |
| 392 | 20240213 | 121400 | 928516850 | 4590 | 4595 | 4595 | 4590 | 251 |
| 393 | 20240213 | 121300 | 927364755 | 4595 | 4595 | 4595 | 4590 | 602 |
| 394 | 20240213 | 121200 | 924598600 | 4595 | 4590 | 4595 | 4590 | 123 |
| 395 | 20240213 | 121100 | 924034025 | 4590 | 4590 | 4590 | 4590 | 2526 |
| 396 | 20240213 | 121000 | 912439685 | 4585 | 4590 | 4590 | 4585 | 323 |
| 397 | 20240213 | 120900 | 910958680 | 4590 | 4590 | 4590 | 4590 | 0 |
| 398 | 20240213 | 120800 | 910958680 | 4590 | 4590 | 4590 | 4590 | 3014 |
| 399 | 20240213 | 120700 | 897124420 | 4590 | 4590 | 4590 | 4590 | 113 |
| 400 | 20240213 | 120600 | 896605750 | 4585 | 4590 | 4590 | 4585 | 201 |
| 401 | 20240213 | 120500 | 895684160 | 4590 | 4585 | 4590 | 4585 | 67 |
| 402 | 20240213 | 120400 | 895376955 | 4585 | 4585 | 4590 | 4585 | 24 |
| 403 | 20240213 | 120300 | 895266910 | 4585 | 4585 | 4585 | 4585 | 974 |
| 404 | 20240213 | 120200 | 890801120 | 4585 | 4590 | 4590 | 4585 | 553 |
| 405 | 20240213 | 120100 | 888265350 | 4590 | 4585 | 4590 | 4585 | 1539 |
| 406 | 20240213 | 120000 | 881209025 | 4580 | 4580 | 4580 | 4580 | 140 |
| 407 | 20240213 | 115900 | 880567825 | 4585 | 4585 | 4585 | 4585 | 300 |
| 408 | 20240213 | 115800 | 879192325 | 4585 | 4585 | 4585 | 4585 | 0 |
| 409 | 20240213 | 115700 | 879192325 | 4585 | 4580 | 4585 | 4580 | 69 |
| 410 | 20240213 | 115600 | 878876300 | 4580 | 4580 | 4580 | 4580 | 30 |
| 411 | 20240213 | 115500 | 878738900 | 4580 | 4585 | 4585 | 4580 | 85 |
| 412 | 20240213 | 115400 | 878349450 | 4580 | 4585 | 4585 | 4580 | 42 |
| 413 | 20240213 | 115300 | 878157030 | 4585 | 4585 | 4585 | 4585 | 3 |
| 414 | 20240213 | 115200 | 878143275 | 4585 | 4585 | 4585 | 4585 | 10 |
| 415 | 20240213 | 115100 | 878097425 | 4585 | 4580 | 4585 | 4580 | 60 |
| 416 | 20240213 | 115000 | 877822575 | 4580 | 4580 | 4580 | 4580 | 50 |
| 417 | 20240213 | 114900 | 877593575 | 4580 | 4580 | 4580 | 4580 | 63 |
| 418 | 20240213 | 114800 | 877305035 | 4585 | 4585 | 4585 | 4585 | 0 |
| 419 | 20240213 | 114700 | 877305035 | 4585 | 4585 | 4585 | 4585 | 0 |
| 420 | 20240213 | 114600 | 877305035 | 4585 | 4585 | 4585 | 4585 | 129 |
| 421 | 20240213 | 114500 | 876713570 | 4585 | 4585 | 4585 | 4585 | 0 |
| 422 | 20240213 | 114400 | 876713570 | 4585 | 4585 | 4585 | 4585 | 3 |
| 423 | 20240213 | 114300 | 876699815 | 4585 | 4580 | 4585 | 4580 | 68 |
| 424 | 20240213 | 114200 | 876388355 | 4585 | 4580 | 4585 | 4580 | 773 |
| 425 | 20240213 | 114100 | 872844650 | 4580 | 4580 | 4585 | 4580 | 2313 |
| 426 | 20240213 | 114000 | 862251070 | 4580 | 4580 | 4580 | 4580 | 354 |
| 427 | 20240213 | 113900 | 860629750 | 4580 | 4585 | 4585 | 4580 | 32 |
| 428 | 20240213 | 113800 | 860483135 | 4585 | 4585 | 4585 | 4585 | 17 |
| 429 | 20240213 | 113700 | 860405190 | 4585 | 4585 | 4585 | 4580 | 175 |
| 430 | 20240213 | 113600 | 859603655 | 4585 | 4580 | 4585 | 4580 | 134 |
| 431 | 20240213 | 113500 | 858989925 | 4580 | 4580 | 4580 | 4580 | 700 |
| 432 | 20240213 | 113400 | 855783925 | 4580 | 4580 | 4580 | 4580 | 47 |
| 433 | 20240213 | 113300 | 855568665 | 4580 | 4580 | 4580 | 4580 | 3262 |
| 434 | 20240213 | 113200 | 840628705 | 4575 | 4575 | 4575 | 4575 | 0 |
| 435 | 20240213 | 113100 | 840628705 | 4575 | 4575 | 4575 | 4575 | 1 |
| 436 | 20240213 | 113000 | 840624130 | 4580 | 4580 | 4580 | 4580 | 52 |
| 437 | 20240213 | 112900 | 840385970 | 4580 | 4580 | 4580 | 4580 | 637 |
| 438 | 20240213 | 112800 | 837468510 | 4580 | 4580 | 4580 | 4575 | 499 |
| 439 | 20240213 | 112700 | 835183120 | 4580 | 4580 | 4580 | 4580 | 16 |
| 440 | 20240213 | 112600 | 835109840 | 4565 | 4565 | 4565 | 4565 | 0 |
| 441 | 20240213 | 112500 | 835109840 | 4565 | 4570 | 4580 | 4565 | 21432 |
| 442 | 20240213 | 112400 | 737067030 | 4570 | 4565 | 4570 | 4565 | 11 |
| 443 | 20240213 | 112300 | 737016810 | 4565 | 4565 | 4565 | 4565 | 0 |
| 444 | 20240213 | 112200 | 737016810 | 4565 | 4565 | 4565 | 4565 | 1172 |
| 445 | 20240213 | 112100 | 731666630 | 4565 | 4565 | 4565 | 4565 | 88 |
| 446 | 20240213 | 112000 | 731264910 | 4565 | 4565 | 4565 | 4565 | 12 |
| 447 | 20240213 | 111900 | 731210130 | 4565 | 4565 | 4565 | 4565 | 600 |
| 448 | 20240213 | 111800 | 728471130 | 4565 | 4565 | 4565 | 4565 | 0 |
| 449 | 20240213 | 111700 | 728471130 | 4565 | 4570 | 4570 | 4565 | 73 |
| 450 | 20240213 | 111600 | 728137835 | 4570 | 4570 | 4570 | 4570 | 25 |
| 451 | 20240213 | 111500 | 728023585 | 4565 | 4565 | 4565 | 4565 | 0 |
| 452 | 20240213 | 111400 | 728023585 | 4565 | 4565 | 4565 | 4565 | 273 |
| 453 | 20240213 | 111300 | 726777340 | 4565 | 4565 | 4565 | 4565 | 935 |
| 454 | 20240213 | 111200 | 722509065 | 4570 | 4565 | 4570 | 4565 | 96 |
| 455 | 20240213 | 111100 | 722070820 | 4565 | 4565 | 4565 | 4565 | 0 |
| 456 | 20240213 | 111000 | 722070820 | 4565 | 4570 | 4570 | 4565 | 2021 |
| 457 | 20240213 | 110900 | 712844850 | 4570 | 4570 | 4570 | 4570 | 35 |
| 458 | 20240213 | 110800 | 712684900 | 4570 | 4565 | 4570 | 4565 | 2114 |
| 459 | 20240213 | 110700 | 703032985 | 4565 | 4565 | 4570 | 4565 | 1224 |
| 460 | 20240213 | 110600 | 697442920 | 4565 | 4565 | 4565 | 4565 | 400 |
| 461 | 20240213 | 110500 | 695616920 | 4570 | 4570 | 4570 | 4570 | 2265 |
| 462 | 20240213 | 110400 | 685265870 | 4565 | 4565 | 4565 | 4565 | 63 |
| 463 | 20240213 | 110300 | 684978275 | 4565 | 4565 | 4565 | 4565 | 6 |
| 464 | 20240213 | 110200 | 684950885 | 4565 | 4560 | 4565 | 4560 | 79 |
| 465 | 20240213 | 110100 | 684590640 | 4560 | 4570 | 4570 | 4560 | 1220 |
| 466 | 20240213 | 110000 | 679021665 | 4565 | 4570 | 4570 | 4565 | 1071 |
| 467 | 20240213 | 105900 | 674132525 | 4565 | 4565 | 4565 | 4565 | 358 |
| 468 | 20240213 | 105800 | 672498255 | 4565 | 4565 | 4565 | 4565 | 1000 |
| 469 | 20240213 | 105700 | 667933255 | 4565 | 4565 | 4565 | 4565 | 2 |
| 470 | 20240213 | 105600 | 667924125 | 4565 | 4565 | 4565 | 4565 | 63 |
| 471 | 20240213 | 105500 | 667636530 | 4570 | 4570 | 4570 | 4570 | 101 |
| 472 | 20240213 | 105400 | 667174960 | 4570 | 4570 | 4570 | 4570 | 511 |
| 473 | 20240213 | 105300 | 664839690 | 4570 | 4570 | 4570 | 4570 | 1105 |
| 474 | 20240213 | 105200 | 659789840 | 4565 | 4565 | 4565 | 4565 | 63 |
| 475 | 20240213 | 105100 | 659502245 | 4570 | 4570 | 4570 | 4570 | 328 |
| 476 | 20240213 | 105000 | 658003285 | 4570 | 4570 | 4570 | 4570 | 163 |
| 477 | 20240213 | 104900 | 657258375 | 4570 | 4570 | 4570 | 4570 | 0 |
| 478 | 20240213 | 104800 | 657258375 | 4570 | 4565 | 4570 | 4565 | 1100 |
| 479 | 20240213 | 104700 | 652236870 | 4570 | 4565 | 4570 | 4565 | 445 |
| 480 | 20240213 | 104600 | 650203445 | 4565 | 4565 | 4565 | 4565 | 63 |
| 481 | 20240213 | 104500 | 649915850 | 4575 | 4565 | 4575 | 4565 | 184 |
| 482 | 20240213 | 104400 | 649075880 | 4565 | 4570 | 4575 | 4565 | 2213 |
| 483 | 20240213 | 104300 | 638972665 | 4570 | 4570 | 4570 | 4570 | 614 |
| 484 | 20240213 | 104200 | 636166685 | 4570 | 4565 | 4570 | 4565 | 74 |
| 485 | 20240213 | 104100 | 635828870 | 4565 | 4570 | 4570 | 4565 | 840 |
| 486 | 20240213 | 104000 | 631991770 | 4570 | 4570 | 4570 | 4570 | 13 |
| 487 | 20240213 | 103900 | 631932360 | 4570 | 4570 | 4570 | 4570 | 2408 |
| 488 | 20240213 | 103800 | 620927800 | 4565 | 4565 | 4565 | 4565 | 65 |
| 489 | 20240213 | 103700 | 620631075 | 4570 | 4570 | 4570 | 4570 | 50 |
| 490 | 20240213 | 103600 | 620402575 | 4570 | 4570 | 4570 | 4570 | 40 |
| 491 | 20240213 | 103500 | 620219775 | 4570 | 4565 | 4570 | 4565 | 103 |
| 492 | 20240213 | 103400 | 619749080 | 4565 | 4565 | 4565 | 4565 | 666 |
| 493 | 20240213 | 103300 | 616708790 | 4565 | 4565 | 4565 | 4565 | 4 |
| 494 | 20240213 | 103200 | 616690530 | 4565 | 4565 | 4565 | 4565 | 230 |
| 495 | 20240213 | 103100 | 615640580 | 4565 | 4565 | 4565 | 4565 | 60 |
| 496 | 20240213 | 103000 | 615366680 | 4565 | 4560 | 4565 | 4560 | 277 |
| 497 | 20240213 | 102900 | 614102185 | 4560 | 4560 | 4560 | 4560 | 2 |
| 498 | 20240213 | 102800 | 614093065 | 4560 | 4560 | 4565 | 4560 | 226 |
| 499 | 20240213 | 102700 | 613062480 | 4560 | 4560 | 4560 | 4560 | 1004 |
| 500 | 20240213 | 102600 | 608484240 | 4560 | 4560 | 4560 | 4560 | 63 |
| 501 | 20240213 | 102500 | 608196960 | 4565 | 4565 | 4565 | 4560 | 210 |
| 502 | 20240213 | 102400 | 607238315 | 4565 | 4565 | 4565 | 4565 | 50 |
| 503 | 20240213 | 102300 | 607010065 | 4560 | 4565 | 4565 | 4560 | 120 |
| 504 | 20240213 | 102200 | 606462840 | 4560 | 4560 | 4560 | 4560 | 5 |
| 505 | 20240213 | 102100 | 606440040 | 4565 | 4565 | 4565 | 4560 | 1181 |
| 506 | 20240213 | 102000 | 601049090 | 4565 | 4565 | 4565 | 4565 | 0 |
| 507 | 20240213 | 101900 | 601049090 | 4565 | 4565 | 4565 | 4565 | 0 |
| 508 | 20240213 | 101800 | 601049090 | 4565 | 4565 | 4565 | 4565 | 138 |
| 509 | 20240213 | 101700 | 600419120 | 4570 | 4565 | 4570 | 4565 | 34 |
| 510 | 20240213 | 101600 | 600263905 | 4565 | 4565 | 4565 | 4565 | 607 |
| 511 | 20240213 | 101500 | 597492950 | 4565 | 4565 | 4565 | 4565 | 1840 |
| 512 | 20240213 | 101400 | 589093350 | 4570 | 4570 | 4570 | 4570 | 60 |
| 513 | 20240213 | 101300 | 588819150 | 4565 | 4570 | 4570 | 4565 | 123 |
| 514 | 20240213 | 101200 | 588257605 | 4570 | 4565 | 4570 | 4565 | 486 |
| 515 | 20240213 | 101100 | 586038340 | 4565 | 4570 | 4570 | 4565 | 324 |
| 516 | 20240213 | 101000 | 584557975 | 4570 | 4570 | 4570 | 4570 | 0 |
| 517 | 20240213 | 100900 | 584557975 | 4570 | 4575 | 4575 | 4570 | 1620 |
| 518 | 20240213 | 100800 | 577154020 | 4570 | 4570 | 4570 | 4570 | 1637 |
| 519 | 20240213 | 100700 | 569672930 | 4570 | 4575 | 4575 | 4570 | 135 |
| 520 | 20240213 | 100600 | 569055425 | 4575 | 4575 | 4575 | 4570 | 84 |
| 521 | 20240213 | 100500 | 568671490 | 4575 | 4575 | 4575 | 4575 | 3 |
| 522 | 20240213 | 100400 | 568657765 | 4575 | 4575 | 4575 | 4575 | 52 |
| 523 | 20240213 | 100300 | 568419865 | 4570 | 4570 | 4570 | 4570 | 120 |
| 524 | 20240213 | 100200 | 567871465 | 4570 | 4570 | 4570 | 4570 | 1232 |
| 525 | 20240213 | 100100 | 562241225 | 4565 | 4565 | 4570 | 4565 | 111 |
| 526 | 20240213 | 100000 | 561734505 | 4570 | 4570 | 4570 | 4570 | 10 |
| 527 | 20240213 | 095900 | 561688805 | 4570 | 4565 | 4570 | 4565 | 156 |
| 528 | 20240213 | 095800 | 560976540 | 4565 | 4570 | 4570 | 4565 | 554 |
| 529 | 20240213 | 095700 | 558447415 | 4565 | 4565 | 4565 | 4565 | 64 |
| 530 | 20240213 | 095600 | 558155255 | 4570 | 4570 | 4570 | 4570 | 10 |
| 531 | 20240213 | 095500 | 558109555 | 4565 | 4570 | 4570 | 4565 | 390 |
| 532 | 20240213 | 095400 | 556327505 | 4570 | 4570 | 4570 | 4570 | 63 |
| 533 | 20240213 | 095300 | 556039595 | 4570 | 4570 | 4570 | 4570 | 50 |
| 534 | 20240213 | 095200 | 555811095 | 4575 | 4575 | 4575 | 4570 | 600 |
| 535 | 20240213 | 095100 | 553068595 | 4575 | 4570 | 4575 | 4570 | 40 |
| 536 | 20240213 | 095000 | 552885605 | 4575 | 4575 | 4575 | 4575 | 136 |
| 537 | 20240213 | 094900 | 552263405 | 4575 | 4580 | 4580 | 4575 | 329 |
| 538 | 20240213 | 094800 | 550756710 | 4580 | 4580 | 4580 | 4580 | 80 |
| 539 | 20240213 | 094700 | 550390310 | 4580 | 4575 | 4580 | 4575 | 2584 |
| 540 | 20240213 | 094600 | 538568505 | 4575 | 4570 | 4575 | 4565 | 3932 |
| 541 | 20240213 | 094500 | 520600280 | 4570 | 4570 | 4570 | 4570 | 27 |
| 542 | 20240213 | 094400 | 520476890 | 4565 | 4560 | 4570 | 4560 | 3900 |
| 543 | 20240213 | 094300 | 502678360 | 4560 | 4565 | 4565 | 4560 | 160 |
| 544 | 20240213 | 094200 | 501948460 | 4565 | 4565 | 4565 | 4560 | 214 |
| 545 | 20240213 | 094100 | 500971870 | 4570 | 4565 | 4570 | 4565 | 38 |
| 546 | 20240213 | 094000 | 500798345 | 4560 | 4560 | 4560 | 4560 | 1111 |
| 547 | 20240213 | 093900 | 495732185 | 4570 | 4560 | 4570 | 4560 | 810 |
| 548 | 20240213 | 093800 | 492038485 | 4570 | 4565 | 4570 | 4560 | 1753 |
| 549 | 20240213 | 093700 | 484043550 | 4565 | 4570 | 4570 | 4560 | 772 |
| 550 | 20240213 | 093600 | 480523080 | 4570 | 4570 | 4570 | 4560 | 533 |
| 551 | 20240213 | 093500 | 478092580 | 4565 | 4560 | 4565 | 4560 | 3020 |
| 552 | 20240213 | 093400 | 464306425 | 4560 | 4555 | 4560 | 4555 | 4340 |
| 553 | 20240213 | 093300 | 444516350 | 4560 | 4560 | 4560 | 4560 | 229 |
| 554 | 20240213 | 093200 | 443472110 | 4550 | 4555 | 4555 | 4550 | 1859 |
| 555 | 20240213 | 093100 | 435004680 | 4555 | 4555 | 4555 | 4550 | 5696 |
| 556 | 20240213 | 093000 | 409074350 | 4555 | 4555 | 4555 | 4555 | 168 |
| 557 | 20240213 | 092900 | 408309110 | 4555 | 4555 | 4555 | 4555 | 219 |
| 558 | 20240213 | 092800 | 407311565 | 4555 | 4560 | 4560 | 4550 | 882 |
| 559 | 20240213 | 092700 | 403293865 | 4550 | 4555 | 4555 | 4550 | 4393 |
| 560 | 20240213 | 092600 | 383284335 | 4550 | 4555 | 4555 | 4550 | 1800 |
| 561 | 20240213 | 092500 | 375093335 | 4550 | 4550 | 4550 | 4550 | 100 |
| 562 | 20240213 | 092400 | 374638335 | 4545 | 4545 | 4545 | 4545 | 9 |
| 563 | 20240213 | 092300 | 374597430 | 4540 | 4550 | 4550 | 4540 | 7466 |
| 564 | 20240213 | 092200 | 340654975 | 4550 | 4550 | 4550 | 4550 | 224 |
| 565 | 20240213 | 092100 | 339635775 | 4550 | 4560 | 4560 | 4550 | 7319 |
| 566 | 20240213 | 092000 | 306297680 | 4560 | 4555 | 4560 | 4555 | 250 |
| 567 | 20240213 | 091900 | 305157930 | 4560 | 4560 | 4560 | 4550 | 1407 |
| 568 | 20240213 | 091800 | 298743010 | 4560 | 4565 | 4565 | 4560 | 165 |
| 569 | 20240213 | 091700 | 297989790 | 4560 | 4560 | 4570 | 4560 | 9152 |
| 570 | 20240213 | 091600 | 256215010 | 4560 | 4550 | 4560 | 4550 | 5092 |
| 571 | 20240213 | 091500 | 233012365 | 4545 | 4555 | 4555 | 4545 | 115 |
| 572 | 20240213 | 091400 | 232489070 | 4545 | 4545 | 4555 | 4545 | 1244 |
| 573 | 20240213 | 091300 | 226833775 | 4550 | 4555 | 4555 | 4545 | 1056 |
| 574 | 20240213 | 091200 | 222029135 | 4560 | 4560 | 4560 | 4560 | 27 |
| 575 | 20240213 | 091100 | 221906015 | 4560 | 4550 | 4560 | 4545 | 1556 |
| 576 | 20240213 | 091000 | 214833940 | 4545 | 4560 | 4565 | 4545 | 2828 |
| 577 | 20240213 | 090900 | 201952120 | 4560 | 4565 | 4565 | 4560 | 2598 |
| 578 | 20240213 | 090800 | 190093380 | 4565 | 4560 | 4565 | 4545 | 3193 |
| 579 | 20240213 | 090700 | 175539455 | 4560 | 4545 | 4560 | 4540 | 12256 |
| 580 | 20240213 | 090600 | 119714730 | 4545 | 4555 | 4555 | 4535 | 2280 |
| 581 | 20240213 | 090500 | 109356980 | 4540 | 4550 | 4550 | 4540 | 3728 |
| 582 | 20240213 | 090400 | 92418725 | 4555 | 4545 | 4555 | 4545 | 1596 |
| 583 | 20240213 | 090300 | 85163015 | 4545 | 4545 | 4560 | 4540 | 1200 |
| 584 | 20240213 | 090200 | 79704100 | 4550 | 4540 | 4550 | 4535 | 5047 |
| 585 | 20240213 | 090100 | 56779930 | 4540 | 4545 | 4545 | 4540 | 2249 |
| 586 | 20240213 | 090000 | 46558300 | 4545 | 4545 | 4555 | 4545 | 10240 |