29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 184500 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 9834 |
| 3 | 20240215 | 184400 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 4 | 20240215 | 184300 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 5 | 20240215 | 184200 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 6 | 20240215 | 184100 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 7 | 20240215 | 184000 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 8 | 20240215 | 183900 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 9 | 20240215 | 183800 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 10 | 20240215 | 183700 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 11 | 20240215 | 183600 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 12 | 20240215 | 183500 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 13 | 20240215 | 183400 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 14 | 20240215 | 183300 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 15 | 20240215 | 183200 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 16 | 20240215 | 183100 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 17 | 20240215 | 183000 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 18 | 20240215 | 182900 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 19 | 20240215 | 182800 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 20 | 20240215 | 182700 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 21 | 20240215 | 182600 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 22 | 20240215 | 182500 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 23 | 20240215 | 182400 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 24 | 20240215 | 182300 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 25 | 20240215 | 182200 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 26 | 20240215 | 182100 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 27 | 20240215 | 182000 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 28 | 20240215 | 181900 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 29 | 20240215 | 181800 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 30 | 20240215 | 181700 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 31 | 20240215 | 181600 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 32 | 20240215 | 181500 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 9834 |
| 33 | 20240215 | 181400 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 34 | 20240215 | 181300 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 35 | 20240215 | 181200 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 36 | 20240215 | 181100 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 37 | 20240215 | 181000 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 38 | 20240215 | 180900 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 39 | 20240215 | 180800 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 40 | 20240215 | 180700 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 41 | 20240215 | 180600 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 42 | 20240215 | 180500 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 43 | 20240215 | 180400 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 44 | 20240215 | 180300 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 45 | 20240215 | 180200 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 46 | 20240215 | 180100 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 47 | 20240215 | 180000 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 48 | 20240215 | 175900 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 49 | 20240215 | 175800 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 50 | 20240215 | 175700 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 51 | 20240215 | 175600 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 52 | 20240215 | 175500 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 53 | 20240215 | 175400 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 54 | 20240215 | 175300 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 55 | 20240215 | 175200 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 56 | 20240215 | 175100 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 57 | 20240215 | 175000 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 58 | 20240215 | 174900 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 59 | 20240215 | 174800 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 60 | 20240215 | 174700 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 61 | 20240215 | 174600 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 62 | 20240215 | 174500 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 9834 |
| 63 | 20240215 | 174400 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 64 | 20240215 | 174300 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 65 | 20240215 | 174200 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 66 | 20240215 | 174100 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 67 | 20240215 | 174000 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 68 | 20240215 | 173900 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 69 | 20240215 | 173800 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 70 | 20240215 | 173700 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 71 | 20240215 | 173600 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 72 | 20240215 | 173500 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 73 | 20240215 | 173400 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 74 | 20240215 | 173300 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 75 | 20240215 | 173200 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 76 | 20240215 | 173100 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 77 | 20240215 | 173000 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 78 | 20240215 | 172900 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 79 | 20240215 | 172800 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 80 | 20240215 | 172700 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 81 | 20240215 | 172600 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 82 | 20240215 | 172500 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 83 | 20240215 | 172400 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 84 | 20240215 | 172300 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 85 | 20240215 | 172200 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 86 | 20240215 | 172100 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 87 | 20240215 | 172000 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 88 | 20240215 | 171900 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 89 | 20240215 | 171800 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 90 | 20240215 | 171700 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 91 | 20240215 | 171600 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 92 | 20240215 | 171500 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 9834 |
| 93 | 20240215 | 171400 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 94 | 20240215 | 171300 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 95 | 20240215 | 171200 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 96 | 20240215 | 171100 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 97 | 20240215 | 171000 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 98 | 20240215 | 170900 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 99 | 20240215 | 170800 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 100 | 20240215 | 170700 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 101 | 20240215 | 170600 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 102 | 20240215 | 170500 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 103 | 20240215 | 170400 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 104 | 20240215 | 170300 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 105 | 20240215 | 170200 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 106 | 20240215 | 170100 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 107 | 20240215 | 170000 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 108 | 20240215 | 165900 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 109 | 20240215 | 165800 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 110 | 20240215 | 165700 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 111 | 20240215 | 165600 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 112 | 20240215 | 165500 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 113 | 20240215 | 165400 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 114 | 20240215 | 165300 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 115 | 20240215 | 165200 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 116 | 20240215 | 165100 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 117 | 20240215 | 165000 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 118 | 20240215 | 164900 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 119 | 20240215 | 164800 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 120 | 20240215 | 164700 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 121 | 20240215 | 164600 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 122 | 20240215 | 164500 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 9834 |
| 123 | 20240215 | 164400 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 124 | 20240215 | 164300 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 125 | 20240215 | 164200 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 126 | 20240215 | 164100 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 127 | 20240215 | 164000 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 128 | 20240215 | 163900 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 129 | 20240215 | 163800 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 130 | 20240215 | 163700 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 131 | 20240215 | 163600 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 132 | 20240215 | 163500 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 133 | 20240215 | 163400 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 134 | 20240215 | 163300 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 135 | 20240215 | 163200 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 136 | 20240215 | 163100 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 137 | 20240215 | 163000 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 138 | 20240215 | 162900 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 139 | 20240215 | 162800 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 140 | 20240215 | 162700 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 141 | 20240215 | 162600 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 142 | 20240215 | 162500 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 143 | 20240215 | 162400 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 144 | 20240215 | 162300 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 145 | 20240215 | 162200 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 146 | 20240215 | 162100 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 147 | 20240215 | 162000 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 148 | 20240215 | 161900 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 149 | 20240215 | 161800 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 150 | 20240215 | 161700 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 151 | 20240215 | 161600 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 152 | 20240215 | 161500 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 9834 |
| 153 | 20240215 | 161400 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 154 | 20240215 | 161300 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 155 | 20240215 | 161200 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 156 | 20240215 | 161100 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 157 | 20240215 | 161000 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 158 | 20240215 | 160900 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 159 | 20240215 | 160800 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 160 | 20240215 | 160700 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 161 | 20240215 | 160600 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 162 | 20240215 | 160500 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 163 | 20240215 | 160400 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 164 | 20240215 | 160300 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 165 | 20240215 | 160200 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 166 | 20240215 | 160100 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 167 | 20240215 | 160000 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 168 | 20240215 | 155900 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 169 | 20240215 | 155800 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 170 | 20240215 | 155700 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 171 | 20240215 | 155600 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 172 | 20240215 | 155500 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 173 | 20240215 | 155400 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 174 | 20240215 | 155300 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 175 | 20240215 | 155200 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 176 | 20240215 | 155100 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 177 | 20240215 | 155000 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 178 | 20240215 | 154900 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 179 | 20240215 | 154800 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 180 | 20240215 | 154700 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 181 | 20240215 | 154600 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 182 | 20240215 | 154500 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 9834 |
| 183 | 20240215 | 154400 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 184 | 20240215 | 154300 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 185 | 20240215 | 154200 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 186 | 20240215 | 154100 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 187 | 20240215 | 154000 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 188 | 20240215 | 153900 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 189 | 20240215 | 153800 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 190 | 20240215 | 153700 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 191 | 20240215 | 153600 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 192 | 20240215 | 153500 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 193 | 20240215 | 153400 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 194 | 20240215 | 153300 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 195 | 20240215 | 153200 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 196 | 20240215 | 153100 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 197 | 20240215 | 153000 | 1824946820 | 4670 | 4670 | 4670 | 4670 | 9834 |
| 198 | 20240215 | 152900 | 1779022040 | 4670 | 4670 | 4670 | 4670 | 0 |
| 199 | 20240215 | 152800 | 1779022040 | 4670 | 4670 | 4670 | 4670 | 0 |
| 200 | 20240215 | 152700 | 1779022040 | 4670 | 4670 | 4670 | 4670 | 0 |
| 201 | 20240215 | 152600 | 1779022040 | 4670 | 4670 | 4670 | 4670 | 0 |
| 202 | 20240215 | 152500 | 1779022040 | 4670 | 4670 | 4670 | 4670 | 0 |
| 203 | 20240215 | 152400 | 1779022040 | 4670 | 4670 | 4670 | 4670 | 0 |
| 204 | 20240215 | 152300 | 1779022040 | 4670 | 4670 | 4670 | 4670 | 0 |
| 205 | 20240215 | 152200 | 1779022040 | 4670 | 4670 | 4670 | 4670 | 0 |
| 206 | 20240215 | 152100 | 1779022040 | 4670 | 4670 | 4670 | 4670 | 0 |
| 207 | 20240215 | 152000 | 1779022040 | 4670 | 4670 | 4670 | 4670 | 0 |
| 208 | 20240215 | 151900 | 1779022040 | 4670 | 4670 | 4670 | 4665 | 895 |
| 209 | 20240215 | 151800 | 1774844065 | 4675 | 4675 | 4675 | 4670 | 3015 |
| 210 | 20240215 | 151700 | 1760763010 | 4670 | 4675 | 4675 | 4670 | 1638 |
| 211 | 20240215 | 151600 | 1753112640 | 4675 | 4670 | 4675 | 4670 | 186 |
| 212 | 20240215 | 151500 | 1752243340 | 4675 | 4675 | 4675 | 4670 | 1608 |
| 213 | 20240215 | 151400 | 1744726690 | 4675 | 4670 | 4675 | 4670 | 101 |
| 214 | 20240215 | 151300 | 1744254855 | 4675 | 4675 | 4675 | 4675 | 264 |
| 215 | 20240215 | 151200 | 1743020655 | 4675 | 4670 | 4675 | 4670 | 802 |
| 216 | 20240215 | 151100 | 1739273305 | 4675 | 4675 | 4675 | 4670 | 562 |
| 217 | 20240215 | 151000 | 1736648665 | 4670 | 4670 | 4670 | 4670 | 835 |
| 218 | 20240215 | 150900 | 1732749215 | 4665 | 4665 | 4665 | 4665 | 1030 |
| 219 | 20240215 | 150800 | 1727944265 | 4670 | 4670 | 4670 | 4670 | 6 |
| 220 | 20240215 | 150700 | 1727916245 | 4670 | 4670 | 4670 | 4665 | 191 |
| 221 | 20240215 | 150600 | 1727024525 | 4670 | 4670 | 4670 | 4670 | 11 |
| 222 | 20240215 | 150500 | 1726973155 | 4670 | 4665 | 4670 | 4665 | 3117 |
| 223 | 20240215 | 150400 | 1712431345 | 4670 | 4670 | 4670 | 4670 | 231 |
| 224 | 20240215 | 150300 | 1711352575 | 4670 | 4670 | 4675 | 4670 | 857 |
| 225 | 20240215 | 150200 | 1707350175 | 4670 | 4670 | 4670 | 4670 | 281 |
| 226 | 20240215 | 150100 | 1706037905 | 4665 | 4675 | 4675 | 4665 | 178 |
| 227 | 20240215 | 150000 | 1705206380 | 4675 | 4670 | 4675 | 4670 | 353 |
| 228 | 20240215 | 145900 | 1703557860 | 4670 | 4670 | 4670 | 4665 | 772 |
| 229 | 20240215 | 145800 | 1699953370 | 4670 | 4670 | 4670 | 4670 | 515 |
| 230 | 20240215 | 145700 | 1697548320 | 4670 | 4670 | 4670 | 4670 | 1318 |
| 231 | 20240215 | 145600 | 1691393260 | 4665 | 4665 | 4665 | 4665 | 480 |
| 232 | 20240215 | 145500 | 1689154060 | 4665 | 4670 | 4670 | 4665 | 54 |
| 233 | 20240215 | 145400 | 1688901900 | 4670 | 4665 | 4670 | 4665 | 976 |
| 234 | 20240215 | 145300 | 1684347825 | 4665 | 4660 | 4665 | 4660 | 65 |
| 235 | 20240215 | 145200 | 1684044775 | 4665 | 4660 | 4665 | 4660 | 57 |
| 236 | 20240215 | 145100 | 1683779055 | 4660 | 4665 | 4665 | 4660 | 3640 |
| 237 | 20240215 | 145000 | 1666816170 | 4665 | 4665 | 4665 | 4665 | 262 |
| 238 | 20240215 | 144900 | 1665593940 | 4665 | 4660 | 4665 | 4660 | 121 |
| 239 | 20240215 | 144800 | 1665029480 | 4660 | 4660 | 4660 | 4660 | 87 |
| 240 | 20240215 | 144700 | 1664624060 | 4665 | 4660 | 4665 | 4660 | 326 |
| 241 | 20240215 | 144600 | 1663104050 | 4660 | 4660 | 4665 | 4660 | 101 |
| 242 | 20240215 | 144500 | 1662633385 | 4660 | 4660 | 4660 | 4660 | 182 |
| 243 | 20240215 | 144400 | 1661785265 | 4665 | 4660 | 4665 | 4660 | 308 |
| 244 | 20240215 | 144300 | 1660349980 | 4655 | 4665 | 4665 | 4655 | 4970 |
| 245 | 20240215 | 144200 | 1637208345 | 4665 | 4655 | 4665 | 4655 | 260 |
| 246 | 20240215 | 144100 | 1635997985 | 4655 | 4660 | 4660 | 4655 | 5872 |
| 247 | 20240215 | 144000 | 1608634470 | 4665 | 4660 | 4665 | 4660 | 126 |
| 248 | 20240215 | 143900 | 1608047280 | 4665 | 4665 | 4665 | 4665 | 331 |
| 249 | 20240215 | 143800 | 1606503165 | 4665 | 4665 | 4665 | 4665 | 310 |
| 250 | 20240215 | 143700 | 1605057015 | 4665 | 4665 | 4665 | 4665 | 845 |
| 251 | 20240215 | 143600 | 1601115090 | 4665 | 4665 | 4665 | 4665 | 50 |
| 252 | 20240215 | 143500 | 1600881840 | 4670 | 4670 | 4670 | 4670 | 100 |
| 253 | 20240215 | 143400 | 1600414840 | 4670 | 4670 | 4670 | 4670 | 1 |
| 254 | 20240215 | 143300 | 1600410170 | 4665 | 4665 | 4665 | 4665 | 500 |
| 255 | 20240215 | 143200 | 1598077670 | 4670 | 4670 | 4670 | 4665 | 219 |
| 256 | 20240215 | 143100 | 1597055190 | 4670 | 4670 | 4670 | 4670 | 1 |
| 257 | 20240215 | 143000 | 1597050520 | 4670 | 4670 | 4670 | 4665 | 86 |
| 258 | 20240215 | 142900 | 1596649150 | 4670 | 4665 | 4670 | 4665 | 330 |
| 259 | 20240215 | 142800 | 1595109695 | 4665 | 4665 | 4665 | 4665 | 66 |
| 260 | 20240215 | 142700 | 1594801805 | 4660 | 4665 | 4665 | 4660 | 58 |
| 261 | 20240215 | 142600 | 1594531485 | 4665 | 4660 | 4665 | 4660 | 972 |
| 262 | 20240215 | 142500 | 1590001960 | 4660 | 4660 | 4660 | 4660 | 399 |
| 263 | 20240215 | 142400 | 1588142620 | 4660 | 4665 | 4665 | 4660 | 337 |
| 264 | 20240215 | 142300 | 1586572185 | 4670 | 4665 | 4670 | 4660 | 4101 |
| 265 | 20240215 | 142200 | 1567448575 | 4665 | 4665 | 4665 | 4665 | 50 |
| 266 | 20240215 | 142100 | 1567215325 | 4665 | 4670 | 4670 | 4665 | 138 |
| 267 | 20240215 | 142000 | 1566571535 | 4670 | 4670 | 4670 | 4670 | 807 |
| 268 | 20240215 | 141900 | 1562802845 | 4670 | 4670 | 4670 | 4670 | 0 |
| 269 | 20240215 | 141800 | 1562802845 | 4670 | 4670 | 4670 | 4670 | 0 |
| 270 | 20240215 | 141700 | 1562802845 | 4670 | 4670 | 4670 | 4670 | 60 |
| 271 | 20240215 | 141600 | 1562522645 | 4670 | 4670 | 4670 | 4670 | 202 |
| 272 | 20240215 | 141500 | 1561579305 | 4665 | 4665 | 4665 | 4665 | 230 |
| 273 | 20240215 | 141400 | 1560506355 | 4670 | 4670 | 4670 | 4670 | 1 |
| 274 | 20240215 | 141300 | 1560501685 | 4670 | 4670 | 4670 | 4670 | 106 |
| 275 | 20240215 | 141200 | 1560006665 | 4670 | 4665 | 4670 | 4665 | 52 |
| 276 | 20240215 | 141100 | 1559764080 | 4670 | 4670 | 4670 | 4670 | 11 |
| 277 | 20240215 | 141000 | 1559712710 | 4670 | 4670 | 4670 | 4670 | 9 |
| 278 | 20240215 | 140900 | 1559670680 | 4670 | 4670 | 4670 | 4670 | 7 |
| 279 | 20240215 | 140800 | 1559637990 | 4670 | 4660 | 4670 | 4660 | 13 |
| 280 | 20240215 | 140700 | 1559577290 | 4660 | 4670 | 4670 | 4660 | 521 |
| 281 | 20240215 | 140600 | 1557149320 | 4660 | 4670 | 4670 | 4660 | 548 |
| 282 | 20240215 | 140500 | 1554595560 | 4670 | 4670 | 4670 | 4665 | 165 |
| 283 | 20240215 | 140400 | 1553825260 | 4665 | 4665 | 4665 | 4665 | 12 |
| 284 | 20240215 | 140300 | 1553769280 | 4670 | 4670 | 4670 | 4670 | 0 |
| 285 | 20240215 | 140200 | 1553769280 | 4670 | 4670 | 4670 | 4670 | 4 |
| 286 | 20240215 | 140100 | 1553750600 | 4670 | 4670 | 4670 | 4670 | 507 |
| 287 | 20240215 | 140000 | 1551382910 | 4660 | 4665 | 4665 | 4660 | 4267 |
| 288 | 20240215 | 135900 | 1531491125 | 4665 | 4665 | 4665 | 4665 | 803 |
| 289 | 20240215 | 135800 | 1527745130 | 4665 | 4665 | 4665 | 4665 | 50 |
| 290 | 20240215 | 135700 | 1527511880 | 4670 | 4670 | 4670 | 4670 | 10 |
| 291 | 20240215 | 135600 | 1527465180 | 4665 | 4665 | 4665 | 4665 | 0 |
| 292 | 20240215 | 135500 | 1527465180 | 4665 | 4665 | 4665 | 4665 | 500 |
| 293 | 20240215 | 135400 | 1525132680 | 4670 | 4670 | 4670 | 4665 | 833 |
| 294 | 20240215 | 135300 | 1521246725 | 4670 | 4665 | 4670 | 4665 | 502 |
| 295 | 20240215 | 135200 | 1518904885 | 4660 | 4660 | 4660 | 4660 | 100 |
| 296 | 20240215 | 135100 | 1518438885 | 4660 | 4660 | 4660 | 4660 | 50 |
| 297 | 20240215 | 135000 | 1518205885 | 4670 | 4670 | 4670 | 4660 | 416 |
| 298 | 20240215 | 134900 | 1516266175 | 4670 | 4665 | 4670 | 4660 | 3135 |
| 299 | 20240215 | 134800 | 1501647885 | 4670 | 4670 | 4670 | 4670 | 15 |
| 300 | 20240215 | 134700 | 1501577835 | 4670 | 4670 | 4670 | 4665 | 53 |
| 301 | 20240215 | 134600 | 1501330575 | 4670 | 4665 | 4670 | 4665 | 1084 |
| 302 | 20240215 | 134500 | 1496273710 | 4665 | 4670 | 4670 | 4665 | 395 |
| 303 | 20240215 | 134400 | 1494429315 | 4670 | 4670 | 4670 | 4670 | 149 |
| 304 | 20240215 | 134300 | 1493733485 | 4670 | 4670 | 4670 | 4665 | 103 |
| 305 | 20240215 | 134200 | 1493252725 | 4670 | 4670 | 4670 | 4670 | 917 |
| 306 | 20240215 | 134100 | 1488970335 | 4680 | 4680 | 4680 | 4680 | 0 |
| 307 | 20240215 | 134000 | 1488970335 | 4680 | 4680 | 4680 | 4680 | 0 |
| 308 | 20240215 | 133900 | 1488970335 | 4680 | 4670 | 4680 | 4665 | 3512 |
| 309 | 20240215 | 133800 | 1472572415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 310 | 20240215 | 133700 | 1472572415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 311 | 20240215 | 133600 | 1472572415 | 4675 | 4675 | 4675 | 4670 | 2393 |
| 312 | 20240215 | 133500 | 1461385150 | 4670 | 4670 | 4670 | 4670 | 436 |
| 313 | 20240215 | 133400 | 1459349030 | 4670 | 4675 | 4675 | 4670 | 5601 |
| 314 | 20240215 | 133300 | 1433192260 | 4675 | 4675 | 4675 | 4675 | 0 |
| 315 | 20240215 | 133200 | 1433192260 | 4675 | 4670 | 4675 | 4670 | 118 |
| 316 | 20240215 | 133100 | 1432641190 | 4670 | 4675 | 4675 | 4670 | 790 |
| 317 | 20240215 | 133000 | 1428951865 | 4670 | 4670 | 4670 | 4670 | 50 |
| 318 | 20240215 | 132900 | 1428718365 | 4675 | 4675 | 4675 | 4675 | 11 |
| 319 | 20240215 | 132800 | 1428666940 | 4670 | 4670 | 4670 | 4670 | 732 |
| 320 | 20240215 | 132700 | 1425248500 | 4675 | 4675 | 4675 | 4675 | 1 |
| 321 | 20240215 | 132600 | 1425243825 | 4670 | 4670 | 4670 | 4670 | 395 |
| 322 | 20240215 | 132500 | 1423399175 | 4665 | 4680 | 4680 | 4665 | 8925 |
| 323 | 20240215 | 132400 | 1381736210 | 4680 | 4680 | 4680 | 4680 | 603 |
| 324 | 20240215 | 132300 | 1378914170 | 4680 | 4680 | 4680 | 4675 | 205 |
| 325 | 20240215 | 132200 | 1377955020 | 4680 | 4675 | 4680 | 4675 | 8 |
| 326 | 20240215 | 132100 | 1377917585 | 4680 | 4675 | 4680 | 4675 | 17 |
| 327 | 20240215 | 132000 | 1377838050 | 4675 | 4680 | 4680 | 4675 | 433 |
| 328 | 20240215 | 131900 | 1375813700 | 4675 | 4670 | 4675 | 4670 | 854 |
| 329 | 20240215 | 131800 | 1371821260 | 4675 | 4675 | 4675 | 4675 | 2346 |
| 330 | 20240215 | 131700 | 1360853710 | 4675 | 4675 | 4675 | 4675 | 41 |
| 331 | 20240215 | 131600 | 1360662035 | 4675 | 4670 | 4675 | 4670 | 53 |
| 332 | 20240215 | 131500 | 1360414510 | 4670 | 4670 | 4670 | 4670 | 20 |
| 333 | 20240215 | 131400 | 1360321110 | 4670 | 4670 | 4675 | 4670 | 211 |
| 334 | 20240215 | 131300 | 1359335730 | 4670 | 4670 | 4670 | 4670 | 493 |
| 335 | 20240215 | 131200 | 1357033420 | 4670 | 4670 | 4670 | 4665 | 825 |
| 336 | 20240215 | 131100 | 1353180690 | 4670 | 4675 | 4675 | 4670 | 36 |
| 337 | 20240215 | 131000 | 1353012565 | 4675 | 4675 | 4675 | 4675 | 200 |
| 338 | 20240215 | 130900 | 1352077565 | 4675 | 4670 | 4675 | 4670 | 1301 |
| 339 | 20240215 | 130800 | 1346000390 | 4670 | 4670 | 4670 | 4670 | 430 |
| 340 | 20240215 | 130700 | 1343992290 | 4670 | 4670 | 4670 | 4670 | 712 |
| 341 | 20240215 | 130600 | 1340667250 | 4670 | 4670 | 4670 | 4670 | 4128 |
| 342 | 20240215 | 130500 | 1321389490 | 4675 | 4670 | 4675 | 4670 | 11 |
| 343 | 20240215 | 130400 | 1321338115 | 4670 | 4675 | 4675 | 4670 | 357 |
| 344 | 20240215 | 130300 | 1319670495 | 4675 | 4675 | 4675 | 4675 | 1148 |
| 345 | 20240215 | 130200 | 1314303595 | 4670 | 4670 | 4670 | 4670 | 0 |
| 346 | 20240215 | 130100 | 1314303595 | 4670 | 4670 | 4670 | 4670 | 10 |
| 347 | 20240215 | 130000 | 1314256895 | 4670 | 4670 | 4670 | 4670 | 12 |
| 348 | 20240215 | 125900 | 1314200855 | 4675 | 4670 | 4675 | 4670 | 51 |
| 349 | 20240215 | 125800 | 1313962680 | 4670 | 4670 | 4670 | 4670 | 1289 |
| 350 | 20240215 | 125700 | 1307943050 | 4670 | 4670 | 4670 | 4670 | 0 |
| 351 | 20240215 | 125600 | 1307943050 | 4670 | 4675 | 4675 | 4670 | 149 |
| 352 | 20240215 | 125500 | 1307246505 | 4675 | 4675 | 4675 | 4675 | 5 |
| 353 | 20240215 | 125400 | 1307223130 | 4675 | 4670 | 4675 | 4670 | 307 |
| 354 | 20240215 | 125300 | 1305788905 | 4675 | 4670 | 4675 | 4670 | 271 |
| 355 | 20240215 | 125200 | 1304523330 | 4675 | 4675 | 4675 | 4675 | 500 |
| 356 | 20240215 | 125100 | 1302185830 | 4670 | 4675 | 4675 | 4670 | 170 |
| 357 | 20240215 | 125000 | 1301391400 | 4675 | 4670 | 4675 | 4670 | 534 |
| 358 | 20240215 | 124900 | 1298895450 | 4670 | 4670 | 4670 | 4670 | 5 |
| 359 | 20240215 | 124800 | 1298872100 | 4670 | 4670 | 4670 | 4670 | 1682 |
| 360 | 20240215 | 124700 | 1291017160 | 4670 | 4670 | 4670 | 4670 | 50 |
| 361 | 20240215 | 124600 | 1290783660 | 4670 | 4680 | 4680 | 4670 | 125 |
| 362 | 20240215 | 124500 | 1290199615 | 4680 | 4680 | 4680 | 4680 | 0 |
| 363 | 20240215 | 124400 | 1290199615 | 4680 | 4670 | 4680 | 4670 | 353 |
| 364 | 20240215 | 124300 | 1288551045 | 4670 | 4680 | 4680 | 4670 | 56 |
| 365 | 20240215 | 124200 | 1288289465 | 4680 | 4680 | 4680 | 4680 | 2 |
| 366 | 20240215 | 124100 | 1288280105 | 4675 | 4675 | 4675 | 4675 | 272 |
| 367 | 20240215 | 124000 | 1287008505 | 4665 | 4675 | 4675 | 4665 | 8000 |
| 368 | 20240215 | 123900 | 1249643960 | 4675 | 4675 | 4675 | 4675 | 50 |
| 369 | 20240215 | 123800 | 1249410210 | 4675 | 4675 | 4675 | 4675 | 189 |
| 370 | 20240215 | 123700 | 1248526635 | 4675 | 4680 | 4680 | 4675 | 159 |
| 371 | 20240215 | 123600 | 1247782560 | 4675 | 4675 | 4675 | 4675 | 36 |
| 372 | 20240215 | 123500 | 1247614260 | 4675 | 4675 | 4675 | 4675 | 0 |
| 373 | 20240215 | 123400 | 1247614260 | 4675 | 4680 | 4680 | 4675 | 2276 |
| 374 | 20240215 | 123300 | 1236963355 | 4680 | 4680 | 4680 | 4680 | 879 |
| 375 | 20240215 | 123200 | 1232849635 | 4680 | 4680 | 4680 | 4675 | 446 |
| 376 | 20240215 | 123100 | 1230763615 | 4680 | 4680 | 4680 | 4680 | 93 |
| 377 | 20240215 | 123000 | 1230328375 | 4680 | 4675 | 4680 | 4675 | 82 |
| 378 | 20240215 | 122900 | 1229944870 | 4680 | 4685 | 4685 | 4680 | 871 |
| 379 | 20240215 | 122800 | 1225868585 | 4685 | 4685 | 4685 | 4685 | 1 |
| 380 | 20240215 | 122700 | 1225863900 | 4685 | 4685 | 4685 | 4685 | 1 |
| 381 | 20240215 | 122600 | 1225859215 | 4680 | 4685 | 4685 | 4680 | 6 |
| 382 | 20240215 | 122500 | 1225831110 | 4685 | 4685 | 4685 | 4685 | 5 |
| 383 | 20240215 | 122400 | 1225807685 | 4685 | 4680 | 4685 | 4680 | 193 |
| 384 | 20240215 | 122300 | 1224904440 | 4680 | 4680 | 4680 | 4680 | 3 |
| 385 | 20240215 | 122200 | 1224890400 | 4675 | 4675 | 4675 | 4675 | 0 |
| 386 | 20240215 | 122100 | 1224890400 | 4675 | 4680 | 4680 | 4675 | 696 |
| 387 | 20240215 | 122000 | 1221633395 | 4680 | 4680 | 4680 | 4680 | 957 |
| 388 | 20240215 | 121900 | 1217154635 | 4680 | 4680 | 4680 | 4680 | 344 |
| 389 | 20240215 | 121800 | 1215544715 | 4680 | 4680 | 4680 | 4680 | 205 |
| 390 | 20240215 | 121700 | 1214585315 | 4680 | 4680 | 4680 | 4680 | 5 |
| 391 | 20240215 | 121600 | 1214561915 | 4675 | 4675 | 4675 | 4675 | 10 |
| 392 | 20240215 | 121500 | 1214515165 | 4675 | 4680 | 4680 | 4675 | 147 |
| 393 | 20240215 | 121400 | 1213827915 | 4680 | 4680 | 4680 | 4680 | 13 |
| 394 | 20240215 | 121300 | 1213767075 | 4680 | 4680 | 4680 | 4680 | 50 |
| 395 | 20240215 | 121200 | 1213533075 | 4680 | 4680 | 4680 | 4680 | 151 |
| 396 | 20240215 | 121100 | 1212826395 | 4680 | 4680 | 4680 | 4680 | 500 |
| 397 | 20240215 | 121000 | 1210486395 | 4680 | 4675 | 4680 | 4675 | 218 |
| 398 | 20240215 | 120900 | 1209466645 | 4675 | 4675 | 4675 | 4675 | 369 |
| 399 | 20240215 | 120800 | 1207741570 | 4675 | 4675 | 4675 | 4675 | 490 |
| 400 | 20240215 | 120700 | 1205450820 | 4670 | 4675 | 4675 | 4670 | 667 |
| 401 | 20240215 | 120600 | 1202334170 | 4680 | 4680 | 4680 | 4680 | 257 |
| 402 | 20240215 | 120500 | 1201131410 | 4680 | 4680 | 4680 | 4680 | 3 |
| 403 | 20240215 | 120400 | 1201117370 | 4675 | 4675 | 4675 | 4675 | 83 |
| 404 | 20240215 | 120300 | 1200729345 | 4675 | 4675 | 4675 | 4675 | 1800 |
| 405 | 20240215 | 120200 | 1192314345 | 4675 | 4680 | 4680 | 4675 | 61 |
| 406 | 20240215 | 120100 | 1192029115 | 4680 | 4680 | 4680 | 4680 | 13 |
| 407 | 20240215 | 120000 | 1191968275 | 4680 | 4680 | 4680 | 4680 | 60 |
| 408 | 20240215 | 115900 | 1191687475 | 4680 | 4680 | 4680 | 4680 | 2 |
| 409 | 20240215 | 115800 | 1191678115 | 4680 | 4680 | 4680 | 4680 | 25 |
| 410 | 20240215 | 115700 | 1191561115 | 4680 | 4685 | 4685 | 4680 | 1504 |
| 411 | 20240215 | 115600 | 1184522390 | 4685 | 4685 | 4685 | 4685 | 10 |
| 412 | 20240215 | 115500 | 1184475540 | 4680 | 4685 | 4685 | 4680 | 370 |
| 413 | 20240215 | 115400 | 1182742340 | 4685 | 4685 | 4685 | 4685 | 101 |
| 414 | 20240215 | 115300 | 1182269155 | 4680 | 4680 | 4680 | 4680 | 74 |
| 415 | 20240215 | 115200 | 1181922835 | 4680 | 4685 | 4685 | 4680 | 30 |
| 416 | 20240215 | 115100 | 1181782400 | 4685 | 4685 | 4685 | 4685 | 151 |
| 417 | 20240215 | 115000 | 1181074965 | 4680 | 4680 | 4680 | 4680 | 1 |
| 418 | 20240215 | 114900 | 1181070285 | 4685 | 4685 | 4685 | 4685 | 1 |
| 419 | 20240215 | 114800 | 1181065600 | 4685 | 4685 | 4685 | 4685 | 1756 |
| 420 | 20240215 | 114700 | 1172838740 | 4690 | 4690 | 4690 | 4690 | 1 |
| 421 | 20240215 | 114600 | 1172834050 | 4685 | 4685 | 4685 | 4685 | 1972 |
| 422 | 20240215 | 114500 | 1163595230 | 4685 | 4685 | 4685 | 4685 | 459 |
| 423 | 20240215 | 114400 | 1161444815 | 4685 | 4690 | 4690 | 4685 | 583 |
| 424 | 20240215 | 114300 | 1158712960 | 4685 | 4690 | 4690 | 4685 | 39 |
| 425 | 20240215 | 114200 | 1158530075 | 4690 | 4690 | 4690 | 4690 | 40 |
| 426 | 20240215 | 114100 | 1158342475 | 4685 | 4680 | 4690 | 4680 | 199 |
| 427 | 20240215 | 114000 | 1157411035 | 4690 | 4690 | 4690 | 4680 | 848 |
| 428 | 20240215 | 113900 | 1153436235 | 4690 | 4690 | 4690 | 4690 | 4341 |
| 429 | 20240215 | 113800 | 1133076945 | 4690 | 4690 | 4690 | 4690 | 585 |
| 430 | 20240215 | 113700 | 1130333295 | 4685 | 4675 | 4685 | 4675 | 446 |
| 431 | 20240215 | 113600 | 1128244085 | 4675 | 4675 | 4675 | 4675 | 0 |
| 432 | 20240215 | 113500 | 1128244085 | 4675 | 4680 | 4680 | 4675 | 288 |
| 433 | 20240215 | 113400 | 1126896250 | 4675 | 4675 | 4675 | 4675 | 0 |
| 434 | 20240215 | 113300 | 1126896250 | 4675 | 4675 | 4675 | 4675 | 2269 |
| 435 | 20240215 | 113200 | 1116288675 | 4675 | 4675 | 4675 | 4670 | 466 |
| 436 | 20240215 | 113100 | 1114110190 | 4670 | 4675 | 4675 | 4670 | 382 |
| 437 | 20240215 | 113000 | 1112324565 | 4670 | 4675 | 4675 | 4670 | 239 |
| 438 | 20240215 | 112900 | 1111208325 | 4680 | 4675 | 4680 | 4670 | 2283 |
| 439 | 20240215 | 112800 | 1100533805 | 4670 | 4675 | 4675 | 4670 | 1575 |
| 440 | 20240215 | 112700 | 1093173760 | 4675 | 4675 | 4675 | 4675 | 1529 |
| 441 | 20240215 | 112600 | 1086025685 | 4675 | 4675 | 4675 | 4675 | 6 |
| 442 | 20240215 | 112500 | 1085997635 | 4675 | 4675 | 4675 | 4675 | 72 |
| 443 | 20240215 | 112400 | 1085661035 | 4675 | 4675 | 4675 | 4675 | 1010 |
| 444 | 20240215 | 112300 | 1080939285 | 4680 | 4680 | 4680 | 4680 | 150 |
| 445 | 20240215 | 112200 | 1080237285 | 4675 | 4675 | 4675 | 4675 | 141 |
| 446 | 20240215 | 112100 | 1079578110 | 4680 | 4680 | 4680 | 4680 | 0 |
| 447 | 20240215 | 112000 | 1079578110 | 4680 | 4680 | 4680 | 4680 | 1301 |
| 448 | 20240215 | 111900 | 1073489430 | 4680 | 4680 | 4680 | 4680 | 2614 |
| 449 | 20240215 | 111800 | 1061255910 | 4680 | 4685 | 4685 | 4680 | 60 |
| 450 | 20240215 | 111700 | 1060975060 | 4685 | 4685 | 4685 | 4685 | 10 |
| 451 | 20240215 | 111600 | 1060928210 | 4685 | 4685 | 4685 | 4685 | 2 |
| 452 | 20240215 | 111500 | 1060918840 | 4685 | 4680 | 4685 | 4680 | 136 |
| 453 | 20240215 | 111400 | 1060282060 | 4685 | 4685 | 4685 | 4685 | 10 |
| 454 | 20240215 | 111300 | 1060235210 | 4685 | 4685 | 4685 | 4685 | 218 |
| 455 | 20240215 | 111200 | 1059213880 | 4685 | 4685 | 4685 | 4685 | 51 |
| 456 | 20240215 | 111100 | 1058974945 | 4685 | 4680 | 4685 | 4680 | 625 |
| 457 | 20240215 | 111000 | 1056048810 | 4680 | 4690 | 4690 | 4680 | 458 |
| 458 | 20240215 | 110900 | 1053905170 | 4690 | 4675 | 4690 | 4675 | 57 |
| 459 | 20240215 | 110800 | 1053638415 | 4680 | 4680 | 4680 | 4680 | 21 |
| 460 | 20240215 | 110700 | 1053540135 | 4675 | 4680 | 4680 | 4675 | 3000 |
| 461 | 20240215 | 110600 | 1039506090 | 4680 | 4680 | 4680 | 4680 | 1742 |
| 462 | 20240215 | 110500 | 1031353530 | 4685 | 4685 | 4685 | 4685 | 121 |
| 463 | 20240215 | 110400 | 1030786645 | 4685 | 4685 | 4685 | 4685 | 461 |
| 464 | 20240215 | 110300 | 1028626860 | 4685 | 4690 | 4690 | 4685 | 92 |
| 465 | 20240215 | 110200 | 1028195410 | 4685 | 4685 | 4685 | 4685 | 149 |
| 466 | 20240215 | 110100 | 1027497345 | 4685 | 4685 | 4685 | 4685 | 1294 |
| 467 | 20240215 | 110000 | 1021434955 | 4685 | 4685 | 4685 | 4685 | 99 |
| 468 | 20240215 | 105900 | 1020971140 | 4685 | 4685 | 4685 | 4685 | 0 |
| 469 | 20240215 | 105800 | 1020971140 | 4685 | 4690 | 4690 | 4685 | 1835 |
| 470 | 20240215 | 105700 | 1012366035 | 4690 | 4690 | 4690 | 4690 | 136 |
| 471 | 20240215 | 105600 | 1011728195 | 4685 | 4680 | 4685 | 4680 | 1691 |
| 472 | 20240215 | 105500 | 1003810085 | 4680 | 4685 | 4685 | 4680 | 662 |
| 473 | 20240215 | 105400 | 1000711865 | 4685 | 4690 | 4690 | 4685 | 367 |
| 474 | 20240215 | 105300 | 998991350 | 4690 | 4690 | 4690 | 4690 | 5 |
| 475 | 20240215 | 105200 | 998967900 | 4685 | 4680 | 4685 | 4680 | 446 |
| 476 | 20240215 | 105100 | 996879240 | 4680 | 4685 | 4685 | 4680 | 2 |
| 477 | 20240215 | 105000 | 996869875 | 4685 | 4685 | 4685 | 4680 | 3222 |
| 478 | 20240215 | 104900 | 981789415 | 4685 | 4685 | 4685 | 4685 | 160 |
| 479 | 20240215 | 104800 | 981039815 | 4685 | 4685 | 4685 | 4685 | 252 |
| 480 | 20240215 | 104700 | 979859195 | 4685 | 4685 | 4685 | 4680 | 202 |
| 481 | 20240215 | 104600 | 978913075 | 4685 | 4685 | 4685 | 4685 | 294 |
| 482 | 20240215 | 104500 | 977535685 | 4685 | 4680 | 4685 | 4680 | 1391 |
| 483 | 20240215 | 104400 | 971019350 | 4680 | 4680 | 4680 | 4680 | 210 |
| 484 | 20240215 | 104300 | 970036550 | 4680 | 4685 | 4685 | 4680 | 997 |
| 485 | 20240215 | 104200 | 965367900 | 4685 | 4685 | 4685 | 4685 | 211 |
| 486 | 20240215 | 104100 | 964379365 | 4685 | 4685 | 4685 | 4685 | 1493 |
| 487 | 20240215 | 104000 | 957384660 | 4685 | 4685 | 4685 | 4685 | 10 |
| 488 | 20240215 | 103900 | 957337810 | 4685 | 4680 | 4685 | 4680 | 201 |
| 489 | 20240215 | 103800 | 956396380 | 4680 | 4680 | 4680 | 4680 | 23 |
| 490 | 20240215 | 103700 | 956288740 | 4680 | 4680 | 4680 | 4680 | 207 |
| 491 | 20240215 | 103600 | 955319980 | 4685 | 4680 | 4685 | 4680 | 76 |
| 492 | 20240215 | 103500 | 954964195 | 4680 | 4680 | 4680 | 4680 | 35 |
| 493 | 20240215 | 103400 | 954800395 | 4680 | 4680 | 4680 | 4680 | 2939 |
| 494 | 20240215 | 103300 | 941045875 | 4680 | 4680 | 4680 | 4675 | 716 |
| 495 | 20240215 | 103200 | 937695000 | 4685 | 4680 | 4685 | 4680 | 942 |
| 496 | 20240215 | 103100 | 933284335 | 4680 | 4680 | 4680 | 4680 | 954 |
| 497 | 20240215 | 103000 | 928819615 | 4670 | 4670 | 4675 | 4670 | 43 |
| 498 | 20240215 | 102900 | 928618800 | 4685 | 4680 | 4685 | 4665 | 2910 |
| 499 | 20240215 | 102800 | 915029355 | 4680 | 4680 | 4680 | 4680 | 2932 |
| 500 | 20240215 | 102700 | 901307595 | 4680 | 4685 | 4685 | 4680 | 221 |
| 501 | 20240215 | 102600 | 900272215 | 4685 | 4685 | 4685 | 4685 | 1391 |
| 502 | 20240215 | 102500 | 893755380 | 4685 | 4675 | 4685 | 4670 | 3557 |
| 503 | 20240215 | 102400 | 877118270 | 4675 | 4675 | 4675 | 4665 | 1182 |
| 504 | 20240215 | 102300 | 871598555 | 4680 | 4675 | 4680 | 4675 | 2552 |
| 505 | 20240215 | 102200 | 859667895 | 4660 | 4665 | 4665 | 4660 | 771 |
| 506 | 20240215 | 102100 | 856071340 | 4665 | 4670 | 4670 | 4665 | 364 |
| 507 | 20240215 | 102000 | 854373265 | 4660 | 4660 | 4660 | 4660 | 297 |
| 508 | 20240215 | 101900 | 852989245 | 4665 | 4660 | 4665 | 4660 | 65 |
| 509 | 20240215 | 101800 | 852686270 | 4660 | 4660 | 4670 | 4660 | 660 |
| 510 | 20240215 | 101700 | 849605665 | 4665 | 4665 | 4665 | 4660 | 1528 |
| 511 | 20240215 | 101600 | 842477550 | 4665 | 4665 | 4665 | 4660 | 1225 |
| 512 | 20240215 | 101500 | 836765900 | 4660 | 4665 | 4665 | 4660 | 537 |
| 513 | 20240215 | 101400 | 834261295 | 4665 | 4665 | 4665 | 4665 | 36 |
| 514 | 20240215 | 101300 | 834093355 | 4665 | 4665 | 4665 | 4665 | 1013 |
| 515 | 20240215 | 101200 | 829367710 | 4665 | 4670 | 4670 | 4665 | 131 |
| 516 | 20240215 | 101100 | 828756455 | 4670 | 4670 | 4670 | 4670 | 116 |
| 517 | 20240215 | 101000 | 828214735 | 4675 | 4675 | 4675 | 4665 | 32 |
| 518 | 20240215 | 100900 | 828065275 | 4675 | 4670 | 4675 | 4660 | 314 |
| 519 | 20240215 | 100800 | 826601315 | 4660 | 4655 | 4660 | 4655 | 122 |
| 520 | 20240215 | 100700 | 826033300 | 4660 | 4670 | 4675 | 4660 | 3841 |
| 521 | 20240215 | 100600 | 808132070 | 4670 | 4660 | 4670 | 4655 | 1219 |
| 522 | 20240215 | 100500 | 802454350 | 4660 | 4660 | 4660 | 4660 | 85 |
| 523 | 20240215 | 100400 | 802058250 | 4660 | 4670 | 4670 | 4660 | 1585 |
| 524 | 20240215 | 100300 | 794669215 | 4665 | 4670 | 4670 | 4665 | 37 |
| 525 | 20240215 | 100200 | 794496600 | 4670 | 4670 | 4675 | 4660 | 3489 |
| 526 | 20240215 | 100100 | 778230765 | 4665 | 4670 | 4680 | 4665 | 4605 |
| 527 | 20240215 | 100000 | 756737990 | 4670 | 4675 | 4680 | 4670 | 1150 |
| 528 | 20240215 | 095900 | 751362510 | 4670 | 4675 | 4680 | 4670 | 4627 |
| 529 | 20240215 | 095800 | 729736545 | 4680 | 4680 | 4680 | 4675 | 960 |
| 530 | 20240215 | 095700 | 725247745 | 4680 | 4685 | 4685 | 4680 | 2834 |
| 531 | 20240215 | 095600 | 711983570 | 4685 | 4685 | 4685 | 4680 | 373 |
| 532 | 20240215 | 095500 | 710236350 | 4690 | 4690 | 4690 | 4680 | 217 |
| 533 | 20240215 | 095400 | 709220680 | 4690 | 4695 | 4695 | 4685 | 3784 |
| 534 | 20240215 | 095300 | 691476255 | 4695 | 4695 | 4695 | 4695 | 143 |
| 535 | 20240215 | 095200 | 690804870 | 4695 | 4690 | 4695 | 4690 | 888 |
| 536 | 20240215 | 095100 | 686635715 | 4690 | 4690 | 4695 | 4690 | 3921 |
| 537 | 20240215 | 095000 | 668241920 | 4690 | 4690 | 4690 | 4690 | 792 |
| 538 | 20240215 | 094900 | 664527440 | 4690 | 4690 | 4690 | 4685 | 1550 |
| 539 | 20240215 | 094800 | 657258190 | 4690 | 4690 | 4690 | 4685 | 305 |
| 540 | 20240215 | 094700 | 655829210 | 4685 | 4690 | 4690 | 4685 | 4965 |
| 541 | 20240215 | 094600 | 632550840 | 4685 | 4690 | 4690 | 4685 | 1467 |
| 542 | 20240215 | 094500 | 625670875 | 4690 | 4690 | 4690 | 4685 | 357 |
| 543 | 20240215 | 094400 | 623998035 | 4690 | 4690 | 4690 | 4680 | 1515 |
| 544 | 20240215 | 094300 | 616904460 | 4685 | 4685 | 4685 | 4680 | 101 |
| 545 | 20240215 | 094200 | 616431530 | 4685 | 4685 | 4685 | 4685 | 844 |
| 546 | 20240215 | 094100 | 612477390 | 4685 | 4685 | 4685 | 4680 | 359 |
| 547 | 20240215 | 094000 | 610796670 | 4685 | 4680 | 4685 | 4680 | 12 |
| 548 | 20240215 | 093900 | 610740485 | 4685 | 4680 | 4685 | 4680 | 367 |
| 549 | 20240215 | 093800 | 609022855 | 4680 | 4685 | 4685 | 4675 | 6049 |
| 550 | 20240215 | 093700 | 580713040 | 4685 | 4690 | 4690 | 4685 | 1158 |
| 551 | 20240215 | 093600 | 575284615 | 4690 | 4695 | 4695 | 4690 | 1280 |
| 552 | 20240215 | 093500 | 569279405 | 4695 | 4690 | 4695 | 4690 | 474 |
| 553 | 20240215 | 093400 | 567054455 | 4690 | 4690 | 4695 | 4685 | 905 |
| 554 | 20240215 | 093300 | 562810055 | 4690 | 4690 | 4690 | 4680 | 1292 |
| 555 | 20240215 | 093200 | 556752575 | 4690 | 4690 | 4690 | 4690 | 94 |
| 556 | 20240215 | 093100 | 556311715 | 4680 | 4690 | 4690 | 4680 | 943 |
| 557 | 20240215 | 093000 | 551890045 | 4690 | 4680 | 4705 | 4680 | 9343 |
| 558 | 20240215 | 092900 | 508124975 | 4680 | 4680 | 4685 | 4675 | 1164 |
| 559 | 20240215 | 092800 | 502682910 | 4675 | 4680 | 4680 | 4675 | 536 |
| 560 | 20240215 | 092700 | 500174900 | 4675 | 4680 | 4680 | 4675 | 281 |
| 561 | 20240215 | 092600 | 498860920 | 4680 | 4675 | 4680 | 4670 | 2630 |
| 562 | 20240215 | 092500 | 486561160 | 4670 | 4670 | 4675 | 4670 | 388 |
| 563 | 20240215 | 092400 | 484748865 | 4685 | 4670 | 4685 | 4670 | 5516 |
| 564 | 20240215 | 092300 | 458946245 | 4670 | 4665 | 4670 | 4665 | 2695 |
| 565 | 20240215 | 092200 | 446362095 | 4670 | 4670 | 4670 | 4670 | 145 |
| 566 | 20240215 | 092100 | 445684945 | 4670 | 4675 | 4675 | 4670 | 1966 |
| 567 | 20240215 | 092000 | 436502980 | 4675 | 4675 | 4675 | 4675 | 396 |
| 568 | 20240215 | 091900 | 434651680 | 4675 | 4675 | 4675 | 4675 | 1103 |
| 569 | 20240215 | 091800 | 429495155 | 4675 | 4665 | 4675 | 4665 | 1532 |
| 570 | 20240215 | 091700 | 422342945 | 4665 | 4670 | 4670 | 4665 | 1527 |
| 571 | 20240215 | 091600 | 415218705 | 4670 | 4670 | 4675 | 4670 | 611 |
| 572 | 20240215 | 091500 | 412365225 | 4670 | 4675 | 4680 | 4670 | 3163 |
| 573 | 20240215 | 091400 | 397579720 | 4675 | 4670 | 4680 | 4670 | 3878 |
| 574 | 20240215 | 091300 | 379445995 | 4670 | 4660 | 4670 | 4660 | 4051 |
| 575 | 20240215 | 091200 | 360543810 | 4660 | 4630 | 4660 | 4625 | 10226 |
| 576 | 20240215 | 091100 | 313112245 | 4630 | 4635 | 4635 | 4630 | 1955 |
| 577 | 20240215 | 091000 | 304059390 | 4635 | 4650 | 4650 | 4630 | 1468 |
| 578 | 20240215 | 090900 | 297257985 | 4650 | 4630 | 4650 | 4630 | 6801 |
| 579 | 20240215 | 090800 | 265745045 | 4650 | 4640 | 4650 | 4635 | 5010 |
| 580 | 20240215 | 090700 | 242515780 | 4635 | 4650 | 4650 | 4635 | 3091 |
| 581 | 20240215 | 090600 | 228164200 | 4650 | 4645 | 4650 | 4635 | 5899 |
| 582 | 20240215 | 090500 | 200786750 | 4645 | 4630 | 4650 | 4625 | 2860 |
| 583 | 20240215 | 090400 | 187543810 | 4630 | 4650 | 4650 | 4625 | 5855 |
| 584 | 20240215 | 090300 | 160434935 | 4650 | 4635 | 4650 | 4630 | 2265 |
| 585 | 20240215 | 090200 | 149932000 | 4630 | 4630 | 4640 | 4625 | 7791 |
| 586 | 20240215 | 090100 | 113853315 | 4630 | 4640 | 4640 | 4630 | 7310 |
| 587 | 20240215 | 090000 | 80001025 | 4640 | 4655 | 4655 | 4630 | 17204 |