30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 190800 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 9845 |
| 3 | 20240213 | 190700 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 4 | 20240213 | 190600 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 5 | 20240213 | 190500 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 6 | 20240213 | 190400 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 7 | 20240213 | 190300 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 8 | 20240213 | 190200 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 9 | 20240213 | 190100 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 10 | 20240213 | 190000 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 11 | 20240213 | 185900 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 12 | 20240213 | 185800 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 13 | 20240213 | 185700 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 14 | 20240213 | 185600 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 15 | 20240213 | 185500 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 16 | 20240213 | 185400 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 17 | 20240213 | 185300 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 18 | 20240213 | 185200 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 19 | 20240213 | 185100 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 20 | 20240213 | 185000 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 21 | 20240213 | 184900 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 22 | 20240213 | 184800 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 23 | 20240213 | 184700 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 24 | 20240213 | 184600 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 25 | 20240213 | 184500 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 26 | 20240213 | 184400 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 27 | 20240213 | 184300 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 28 | 20240213 | 184200 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 29 | 20240213 | 184100 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 30 | 20240213 | 184000 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 31 | 20240213 | 183900 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 32 | 20240213 | 183800 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 9845 |
| 33 | 20240213 | 183700 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 34 | 20240213 | 183600 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 35 | 20240213 | 183500 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 36 | 20240213 | 183400 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 37 | 20240213 | 183300 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 38 | 20240213 | 183200 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 39 | 20240213 | 183100 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 40 | 20240213 | 183000 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 41 | 20240213 | 182900 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 42 | 20240213 | 182800 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 43 | 20240213 | 182700 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 44 | 20240213 | 182600 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 45 | 20240213 | 182500 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 46 | 20240213 | 182400 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 47 | 20240213 | 182300 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 48 | 20240213 | 182200 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 49 | 20240213 | 182100 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 50 | 20240213 | 182000 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 51 | 20240213 | 181900 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 52 | 20240213 | 181800 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 53 | 20240213 | 181700 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 54 | 20240213 | 181600 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 55 | 20240213 | 181500 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 56 | 20240213 | 181400 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 57 | 20240213 | 181300 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 58 | 20240213 | 181200 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 59 | 20240213 | 181100 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 60 | 20240213 | 181000 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 61 | 20240213 | 180900 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 62 | 20240213 | 180800 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 9845 |
| 63 | 20240213 | 180700 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 64 | 20240213 | 180600 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 65 | 20240213 | 180500 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 66 | 20240213 | 180400 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 67 | 20240213 | 180300 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 68 | 20240213 | 180200 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 69 | 20240213 | 180100 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 70 | 20240213 | 180000 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 71 | 20240213 | 175900 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 72 | 20240213 | 175800 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 73 | 20240213 | 175700 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 74 | 20240213 | 175600 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 75 | 20240213 | 175500 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 76 | 20240213 | 175400 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 77 | 20240213 | 175300 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 78 | 20240213 | 175200 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 79 | 20240213 | 175100 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 80 | 20240213 | 175000 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 81 | 20240213 | 174900 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 82 | 20240213 | 174800 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 83 | 20240213 | 174700 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 84 | 20240213 | 174600 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 85 | 20240213 | 174500 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 86 | 20240213 | 174400 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 87 | 20240213 | 174300 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 88 | 20240213 | 174200 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 89 | 20240213 | 174100 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 90 | 20240213 | 174000 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 91 | 20240213 | 173900 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 92 | 20240213 | 173800 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 9845 |
| 93 | 20240213 | 173700 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 94 | 20240213 | 173600 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 95 | 20240213 | 173500 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 96 | 20240213 | 173400 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 97 | 20240213 | 173300 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 98 | 20240213 | 173200 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 99 | 20240213 | 173100 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 100 | 20240213 | 173000 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 101 | 20240213 | 172900 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 102 | 20240213 | 172800 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 103 | 20240213 | 172700 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 104 | 20240213 | 172600 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 105 | 20240213 | 172500 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 106 | 20240213 | 172400 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 107 | 20240213 | 172300 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 108 | 20240213 | 172200 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 109 | 20240213 | 172100 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 110 | 20240213 | 172000 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 111 | 20240213 | 171900 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 112 | 20240213 | 171800 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 113 | 20240213 | 171700 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 114 | 20240213 | 171600 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 115 | 20240213 | 171500 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 116 | 20240213 | 171400 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 117 | 20240213 | 171300 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 118 | 20240213 | 171200 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 119 | 20240213 | 171100 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 120 | 20240213 | 171000 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 121 | 20240213 | 170900 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 122 | 20240213 | 170800 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 9845 |
| 123 | 20240213 | 170700 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 124 | 20240213 | 170600 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 125 | 20240213 | 170500 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 126 | 20240213 | 170400 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 127 | 20240213 | 170300 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 128 | 20240213 | 170200 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 129 | 20240213 | 170100 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 130 | 20240213 | 170000 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 131 | 20240213 | 165900 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 132 | 20240213 | 165800 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 133 | 20240213 | 165700 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 134 | 20240213 | 165600 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 135 | 20240213 | 165500 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 136 | 20240213 | 165400 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 137 | 20240213 | 165300 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 138 | 20240213 | 165200 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 139 | 20240213 | 165100 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 140 | 20240213 | 165000 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 141 | 20240213 | 164900 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 142 | 20240213 | 164800 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 143 | 20240213 | 164700 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 144 | 20240213 | 164600 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 145 | 20240213 | 164500 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 146 | 20240213 | 164400 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 147 | 20240213 | 164300 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 148 | 20240213 | 164200 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 149 | 20240213 | 164100 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 150 | 20240213 | 164000 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 151 | 20240213 | 163900 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 152 | 20240213 | 163800 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 9845 |
| 153 | 20240213 | 163700 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 154 | 20240213 | 163600 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 155 | 20240213 | 163500 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 156 | 20240213 | 163400 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 157 | 20240213 | 163300 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 158 | 20240213 | 163200 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 159 | 20240213 | 163100 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 160 | 20240213 | 163000 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 161 | 20240213 | 162900 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 162 | 20240213 | 162800 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 163 | 20240213 | 162700 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 164 | 20240213 | 162600 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 165 | 20240213 | 162500 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 166 | 20240213 | 162400 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 167 | 20240213 | 162300 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 168 | 20240213 | 162200 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 169 | 20240213 | 162100 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 170 | 20240213 | 162000 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 171 | 20240213 | 161900 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 172 | 20240213 | 161800 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 173 | 20240213 | 161700 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 174 | 20240213 | 161600 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 175 | 20240213 | 161500 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 176 | 20240213 | 161400 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 177 | 20240213 | 161300 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 178 | 20240213 | 161200 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 179 | 20240213 | 161100 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 180 | 20240213 | 161000 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 181 | 20240213 | 160900 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 182 | 20240213 | 160800 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 9845 |
| 183 | 20240213 | 160700 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 184 | 20240213 | 160600 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 185 | 20240213 | 160500 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 186 | 20240213 | 160400 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 187 | 20240213 | 160300 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 188 | 20240213 | 160200 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 189 | 20240213 | 160100 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 190 | 20240213 | 160000 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 191 | 20240213 | 155900 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 192 | 20240213 | 155800 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 193 | 20240213 | 155700 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 194 | 20240213 | 155600 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 195 | 20240213 | 155500 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 196 | 20240213 | 155400 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 197 | 20240213 | 155300 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 198 | 20240213 | 155200 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 199 | 20240213 | 155100 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 200 | 20240213 | 155000 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 201 | 20240213 | 154900 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 202 | 20240213 | 154800 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 203 | 20240213 | 154700 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 204 | 20240213 | 154600 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 205 | 20240213 | 154500 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 206 | 20240213 | 154400 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 207 | 20240213 | 154300 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 208 | 20240213 | 154200 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 209 | 20240213 | 154100 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 210 | 20240213 | 154000 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 211 | 20240213 | 153900 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 212 | 20240213 | 153800 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 9845 |
| 213 | 20240213 | 153700 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 214 | 20240213 | 153600 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 215 | 20240213 | 153500 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 216 | 20240213 | 153400 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 217 | 20240213 | 153300 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 218 | 20240213 | 153200 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 219 | 20240213 | 153100 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 0 |
| 220 | 20240213 | 153000 | 2019804050 | 4845 | 4845 | 4845 | 4845 | 9845 |
| 221 | 20240213 | 152900 | 1972105025 | 4855 | 4855 | 4855 | 4855 | 0 |
| 222 | 20240213 | 152800 | 1972105025 | 4855 | 4855 | 4855 | 4855 | 0 |
| 223 | 20240213 | 152700 | 1972105025 | 4855 | 4855 | 4855 | 4855 | 0 |
| 224 | 20240213 | 152600 | 1972105025 | 4855 | 4855 | 4855 | 4855 | 0 |
| 225 | 20240213 | 152500 | 1972105025 | 4855 | 4855 | 4855 | 4855 | 0 |
| 226 | 20240213 | 152400 | 1972105025 | 4855 | 4855 | 4855 | 4855 | 0 |
| 227 | 20240213 | 152300 | 1972105025 | 4855 | 4855 | 4855 | 4855 | 0 |
| 228 | 20240213 | 152200 | 1972105025 | 4855 | 4855 | 4855 | 4855 | 0 |
| 229 | 20240213 | 152100 | 1972105025 | 4855 | 4855 | 4855 | 4855 | 0 |
| 230 | 20240213 | 152000 | 1972105025 | 4855 | 4855 | 4855 | 4855 | 0 |
| 231 | 20240213 | 151900 | 1972105025 | 4855 | 4845 | 4855 | 4845 | 1482 |
| 232 | 20240213 | 151800 | 1964915975 | 4855 | 4855 | 4855 | 4845 | 345 |
| 233 | 20240213 | 151700 | 1963243300 | 4850 | 4850 | 4850 | 4845 | 420 |
| 234 | 20240213 | 151600 | 1961207400 | 4855 | 4855 | 4855 | 4855 | 142 |
| 235 | 20240213 | 151500 | 1960517990 | 4845 | 4845 | 4855 | 4845 | 220 |
| 236 | 20240213 | 151400 | 1959451480 | 4860 | 4855 | 4860 | 4855 | 424 |
| 237 | 20240213 | 151300 | 1957392955 | 4855 | 4855 | 4855 | 4845 | 6219 |
| 238 | 20240213 | 151200 | 1927258420 | 4850 | 4850 | 4850 | 4850 | 340 |
| 239 | 20240213 | 151100 | 1925609420 | 4855 | 4855 | 4855 | 4850 | 406 |
| 240 | 20240213 | 151000 | 1923640290 | 4855 | 4850 | 4855 | 4850 | 100 |
| 241 | 20240213 | 150900 | 1923155255 | 4855 | 4860 | 4860 | 4855 | 47 |
| 242 | 20240213 | 150800 | 1922926945 | 4860 | 4860 | 4860 | 4860 | 61 |
| 243 | 20240213 | 150700 | 1922630485 | 4850 | 4855 | 4860 | 4850 | 535 |
| 244 | 20240213 | 150600 | 1920035470 | 4860 | 4860 | 4860 | 4855 | 509 |
| 245 | 20240213 | 150500 | 1917563230 | 4860 | 4855 | 4860 | 4855 | 501 |
| 246 | 20240213 | 150400 | 1915130870 | 4860 | 4860 | 4860 | 4860 | 20 |
| 247 | 20240213 | 150300 | 1915033670 | 4860 | 4860 | 4860 | 4860 | 0 |
| 248 | 20240213 | 150200 | 1915033670 | 4860 | 4850 | 4860 | 4850 | 3590 |
| 249 | 20240213 | 150100 | 1897604945 | 4850 | 4855 | 4855 | 4850 | 2161 |
| 250 | 20240213 | 150000 | 1887117875 | 4850 | 4850 | 4850 | 4850 | 631 |
| 251 | 20240213 | 145900 | 1884057525 | 4855 | 4845 | 4855 | 4845 | 1288 |
| 252 | 20240213 | 145800 | 1877812400 | 4850 | 4845 | 4850 | 4840 | 2392 |
| 253 | 20240213 | 145700 | 1866234735 | 4845 | 4845 | 4850 | 4845 | 318 |
| 254 | 20240213 | 145600 | 1864694020 | 4845 | 4845 | 4845 | 4845 | 165 |
| 255 | 20240213 | 145500 | 1863894595 | 4845 | 4845 | 4845 | 4845 | 348 |
| 256 | 20240213 | 145400 | 1862208535 | 4845 | 4845 | 4845 | 4845 | 3 |
| 257 | 20240213 | 145300 | 1862194000 | 4845 | 4845 | 4845 | 4845 | 73 |
| 258 | 20240213 | 145200 | 1861840315 | 4845 | 4855 | 4855 | 4845 | 168 |
| 259 | 20240213 | 145100 | 1861025955 | 4855 | 4855 | 4855 | 4845 | 2753 |
| 260 | 20240213 | 145000 | 1847686915 | 4850 | 4850 | 4850 | 4850 | 200 |
| 261 | 20240213 | 144900 | 1846716915 | 4855 | 4855 | 4855 | 4855 | 2 |
| 262 | 20240213 | 144800 | 1846707205 | 4850 | 4855 | 4855 | 4850 | 107 |
| 263 | 20240213 | 144700 | 1846187745 | 4855 | 4855 | 4855 | 4855 | 1 |
| 264 | 20240213 | 144600 | 1846182890 | 4850 | 4855 | 4855 | 4850 | 462 |
| 265 | 20240213 | 144500 | 1843941675 | 4850 | 4855 | 4855 | 4850 | 3 |
| 266 | 20240213 | 144400 | 1843927120 | 4850 | 4850 | 4855 | 4850 | 353 |
| 267 | 20240213 | 144300 | 1842215065 | 4860 | 4860 | 4860 | 4850 | 1662 |
| 268 | 20240213 | 144200 | 1834137755 | 4870 | 4870 | 4870 | 4870 | 10 |
| 269 | 20240213 | 144100 | 1834089055 | 4870 | 4870 | 4870 | 4870 | 166 |
| 270 | 20240213 | 144000 | 1833280635 | 4870 | 4860 | 4870 | 4860 | 495 |
| 271 | 20240213 | 143900 | 1830874925 | 4860 | 4850 | 4860 | 4850 | 1709 |
| 272 | 20240213 | 143800 | 1822572865 | 4850 | 4845 | 4850 | 4845 | 412 |
| 273 | 20240213 | 143700 | 1820574670 | 4850 | 4850 | 4850 | 4850 | 10 |
| 274 | 20240213 | 143600 | 1820526170 | 4850 | 4850 | 4850 | 4850 | 1 |
| 275 | 20240213 | 143500 | 1820521320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 276 | 20240213 | 143400 | 1820521320 | 4850 | 4850 | 4850 | 4840 | 570 |
| 277 | 20240213 | 143300 | 1817757700 | 4845 | 4850 | 4850 | 4845 | 1303 |
| 278 | 20240213 | 143200 | 1811444150 | 4845 | 4845 | 4845 | 4845 | 0 |
| 279 | 20240213 | 143100 | 1811444150 | 4845 | 4845 | 4845 | 4845 | 50 |
| 280 | 20240213 | 143000 | 1811201900 | 4845 | 4845 | 4845 | 4845 | 190 |
| 281 | 20240213 | 142900 | 1810281350 | 4845 | 4850 | 4850 | 4845 | 436 |
| 282 | 20240213 | 142800 | 1808167645 | 4855 | 4855 | 4855 | 4855 | 194 |
| 283 | 20240213 | 142700 | 1807225775 | 4855 | 4850 | 4855 | 4850 | 60 |
| 284 | 20240213 | 142600 | 1806934745 | 4855 | 4855 | 4855 | 4855 | 0 |
| 285 | 20240213 | 142500 | 1806934745 | 4855 | 4855 | 4855 | 4855 | 12 |
| 286 | 20240213 | 142400 | 1806876485 | 4850 | 4850 | 4850 | 4850 | 0 |
| 287 | 20240213 | 142300 | 1806876485 | 4850 | 4850 | 4850 | 4850 | 3 |
| 288 | 20240213 | 142200 | 1806861935 | 4855 | 4855 | 4855 | 4855 | 168 |
| 289 | 20240213 | 142100 | 1806046295 | 4855 | 4855 | 4860 | 4855 | 66 |
| 290 | 20240213 | 142000 | 1805725860 | 4860 | 4855 | 4860 | 4855 | 327 |
| 291 | 20240213 | 141900 | 1804137140 | 4860 | 4860 | 4860 | 4860 | 178 |
| 292 | 20240213 | 141800 | 1803272060 | 4860 | 4860 | 4860 | 4860 | 0 |
| 293 | 20240213 | 141700 | 1803272060 | 4860 | 4860 | 4860 | 4860 | 73 |
| 294 | 20240213 | 141600 | 1802917280 | 4860 | 4860 | 4860 | 4860 | 0 |
| 295 | 20240213 | 141500 | 1802917280 | 4860 | 4860 | 4870 | 4860 | 192 |
| 296 | 20240213 | 141400 | 1801983860 | 4860 | 4860 | 4860 | 4860 | 5 |
| 297 | 20240213 | 141300 | 1801959560 | 4860 | 4860 | 4860 | 4860 | 2 |
| 298 | 20240213 | 141200 | 1801949840 | 4860 | 4860 | 4860 | 4860 | 3 |
| 299 | 20240213 | 141100 | 1801935260 | 4860 | 4860 | 4860 | 4860 | 126 |
| 300 | 20240213 | 141000 | 1801322900 | 4860 | 4860 | 4860 | 4860 | 1 |
| 301 | 20240213 | 140900 | 1801318040 | 4860 | 4860 | 4860 | 4860 | 0 |
| 302 | 20240213 | 140800 | 1801318040 | 4860 | 4860 | 4860 | 4860 | 374 |
| 303 | 20240213 | 140700 | 1799500400 | 4860 | 4860 | 4860 | 4860 | 1 |
| 304 | 20240213 | 140600 | 1799495540 | 4860 | 4860 | 4860 | 4860 | 510 |
| 305 | 20240213 | 140500 | 1797016940 | 4860 | 4860 | 4860 | 4860 | 2902 |
| 306 | 20240213 | 140400 | 1782913220 | 4850 | 4860 | 4860 | 4850 | 2 |
| 307 | 20240213 | 140300 | 1782903510 | 4850 | 4850 | 4850 | 4850 | 0 |
| 308 | 20240213 | 140200 | 1782903510 | 4850 | 4850 | 4850 | 4850 | 94 |
| 309 | 20240213 | 140100 | 1782447610 | 4850 | 4850 | 4850 | 4850 | 1 |
| 310 | 20240213 | 140000 | 1782442760 | 4850 | 4850 | 4850 | 4850 | 37 |
| 311 | 20240213 | 135900 | 1782263310 | 4860 | 4860 | 4860 | 4860 | 30 |
| 312 | 20240213 | 135800 | 1782117510 | 4860 | 4850 | 4860 | 4850 | 53 |
| 313 | 20240213 | 135700 | 1781860450 | 4855 | 4850 | 4855 | 4850 | 1177 |
| 314 | 20240213 | 135600 | 1776151925 | 4850 | 4855 | 4855 | 4850 | 239 |
| 315 | 20240213 | 135500 | 1774992225 | 4855 | 4860 | 4860 | 4855 | 610 |
| 316 | 20240213 | 135400 | 1772030670 | 4855 | 4860 | 4860 | 4855 | 426 |
| 317 | 20240213 | 135300 | 1769962435 | 4855 | 4855 | 4855 | 4855 | 299 |
| 318 | 20240213 | 135200 | 1768510790 | 4855 | 4855 | 4855 | 4855 | 0 |
| 319 | 20240213 | 135100 | 1768510790 | 4855 | 4850 | 4855 | 4850 | 1547 |
| 320 | 20240213 | 135000 | 1761000655 | 4855 | 4855 | 4855 | 4855 | 493 |
| 321 | 20240213 | 134900 | 1758607140 | 4855 | 4855 | 4855 | 4855 | 2 |
| 322 | 20240213 | 134800 | 1758597430 | 4850 | 4855 | 4855 | 4850 | 103 |
| 323 | 20240213 | 134700 | 1758097380 | 4855 | 4855 | 4855 | 4855 | 100 |
| 324 | 20240213 | 134600 | 1757611880 | 4855 | 4855 | 4855 | 4835 | 5890 |
| 325 | 20240213 | 134500 | 1729094500 | 4860 | 4860 | 4860 | 4860 | 52 |
| 326 | 20240213 | 134400 | 1728841780 | 4855 | 4855 | 4855 | 4855 | 0 |
| 327 | 20240213 | 134300 | 1728841780 | 4855 | 4855 | 4855 | 4855 | 0 |
| 328 | 20240213 | 134200 | 1728841780 | 4855 | 4855 | 4860 | 4855 | 26 |
| 329 | 20240213 | 134100 | 1728715540 | 4855 | 4855 | 4855 | 4855 | 122 |
| 330 | 20240213 | 134000 | 1728123230 | 4855 | 4855 | 4855 | 4855 | 400 |
| 331 | 20240213 | 133900 | 1726181230 | 4855 | 4855 | 4855 | 4855 | 0 |
| 332 | 20240213 | 133800 | 1726181230 | 4855 | 4855 | 4855 | 4855 | 5 |
| 333 | 20240213 | 133700 | 1726156955 | 4855 | 4855 | 4855 | 4855 | 11 |
| 334 | 20240213 | 133600 | 1726103550 | 4855 | 4860 | 4860 | 4855 | 347 |
| 335 | 20240213 | 133500 | 1724418835 | 4860 | 4860 | 4860 | 4860 | 140 |
| 336 | 20240213 | 133400 | 1723738435 | 4860 | 4860 | 4860 | 4860 | 27 |
| 337 | 20240213 | 133300 | 1723607215 | 4860 | 4860 | 4860 | 4860 | 50 |
| 338 | 20240213 | 133200 | 1723364215 | 4855 | 4855 | 4855 | 4855 | 126 |
| 339 | 20240213 | 133100 | 1722752485 | 4855 | 4855 | 4855 | 4855 | 1 |
| 340 | 20240213 | 133000 | 1722747630 | 4855 | 4860 | 4860 | 4855 | 63 |
| 341 | 20240213 | 132900 | 1722441715 | 4860 | 4855 | 4860 | 4855 | 22 |
| 342 | 20240213 | 132800 | 1722334850 | 4855 | 4860 | 4860 | 4855 | 42 |
| 343 | 20240213 | 132700 | 1722130880 | 4860 | 4860 | 4860 | 4860 | 1956 |
| 344 | 20240213 | 132600 | 1712624720 | 4860 | 4860 | 4860 | 4860 | 1006 |
| 345 | 20240213 | 132500 | 1707735560 | 4875 | 4875 | 4875 | 4875 | 0 |
| 346 | 20240213 | 132400 | 1707735560 | 4875 | 4875 | 4875 | 4875 | 10 |
| 347 | 20240213 | 132300 | 1707686810 | 4875 | 4860 | 4875 | 4860 | 11 |
| 348 | 20240213 | 132200 | 1707633335 | 4855 | 4875 | 4875 | 4855 | 199 |
| 349 | 20240213 | 132100 | 1706666180 | 4875 | 4875 | 4875 | 4875 | 3 |
| 350 | 20240213 | 132000 | 1706651555 | 4865 | 4870 | 4870 | 4865 | 13 |
| 351 | 20240213 | 131900 | 1706588275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 352 | 20240213 | 131800 | 1706588275 | 4860 | 4870 | 4870 | 4860 | 50 |
| 353 | 20240213 | 131700 | 1706344975 | 4870 | 4870 | 4870 | 4870 | 2 |
| 354 | 20240213 | 131600 | 1706335235 | 4870 | 4870 | 4870 | 4870 | 0 |
| 355 | 20240213 | 131500 | 1706335235 | 4870 | 4870 | 4870 | 4870 | 1 |
| 356 | 20240213 | 131400 | 1706330365 | 4855 | 4870 | 4870 | 4855 | 1253 |
| 357 | 20240213 | 131300 | 1700246900 | 4870 | 4855 | 4870 | 4855 | 11 |
| 358 | 20240213 | 131200 | 1700193480 | 4870 | 4870 | 4870 | 4870 | 51 |
| 359 | 20240213 | 131100 | 1699945110 | 4860 | 4855 | 4860 | 4855 | 1189 |
| 360 | 20240213 | 131000 | 1694172510 | 4850 | 4850 | 4850 | 4850 | 19 |
| 361 | 20240213 | 130900 | 1694080360 | 4850 | 4850 | 4850 | 4850 | 274 |
| 362 | 20240213 | 130800 | 1692751460 | 4845 | 4845 | 4845 | 4845 | 1 |
| 363 | 20240213 | 130700 | 1692746615 | 4845 | 4850 | 4850 | 4845 | 113 |
| 364 | 20240213 | 130600 | 1692199065 | 4860 | 4860 | 4860 | 4860 | 12 |
| 365 | 20240213 | 130500 | 1692140745 | 4860 | 4860 | 4860 | 4850 | 138 |
| 366 | 20240213 | 130400 | 1691470910 | 4860 | 4850 | 4865 | 4850 | 330 |
| 367 | 20240213 | 130300 | 1689867320 | 4850 | 4870 | 4870 | 4845 | 2083 |
| 368 | 20240213 | 130200 | 1679757340 | 4870 | 4870 | 4870 | 4870 | 0 |
| 369 | 20240213 | 130100 | 1679757340 | 4870 | 4860 | 4870 | 4860 | 616 |
| 370 | 20240213 | 130000 | 1676758555 | 4865 | 4865 | 4865 | 4865 | 150 |
| 371 | 20240213 | 125900 | 1676028805 | 4865 | 4855 | 4865 | 4855 | 151 |
| 372 | 20240213 | 125800 | 1675295690 | 4855 | 4855 | 4855 | 4855 | 6 |
| 373 | 20240213 | 125700 | 1675266560 | 4855 | 4855 | 4855 | 4855 | 178 |
| 374 | 20240213 | 125600 | 1674402370 | 4860 | 4860 | 4860 | 4860 | 402 |
| 375 | 20240213 | 125500 | 1672448650 | 4850 | 4855 | 4855 | 4850 | 58 |
| 376 | 20240213 | 125400 | 1672167345 | 4855 | 4855 | 4860 | 4855 | 129 |
| 377 | 20240213 | 125300 | 1671540545 | 4860 | 4860 | 4860 | 4860 | 20 |
| 378 | 20240213 | 125200 | 1671443345 | 4860 | 4860 | 4865 | 4860 | 736 |
| 379 | 20240213 | 125100 | 1667865850 | 4860 | 4855 | 4860 | 4845 | 1128 |
| 380 | 20240213 | 125000 | 1662391820 | 4855 | 4855 | 4855 | 4855 | 218 |
| 381 | 20240213 | 124900 | 1661333430 | 4855 | 4860 | 4860 | 4855 | 15 |
| 382 | 20240213 | 124800 | 1661260600 | 4860 | 4860 | 4860 | 4860 | 113 |
| 383 | 20240213 | 124700 | 1660711420 | 4850 | 4855 | 4860 | 4850 | 1143 |
| 384 | 20240213 | 124600 | 1655162145 | 4845 | 4850 | 4850 | 4845 | 29 |
| 385 | 20240213 | 124500 | 1655021590 | 4845 | 4845 | 4845 | 4845 | 0 |
| 386 | 20240213 | 124400 | 1655021590 | 4845 | 4845 | 4845 | 4845 | 0 |
| 387 | 20240213 | 124300 | 1655021590 | 4845 | 4845 | 4845 | 4845 | 1269 |
| 388 | 20240213 | 124200 | 1648873285 | 4845 | 4850 | 4850 | 4845 | 1106 |
| 389 | 20240213 | 124100 | 1643513995 | 4850 | 4850 | 4850 | 4850 | 20 |
| 390 | 20240213 | 124000 | 1643416995 | 4865 | 4865 | 4865 | 4865 | 6 |
| 391 | 20240213 | 123900 | 1643387805 | 4865 | 4860 | 4865 | 4860 | 5 |
| 392 | 20240213 | 123800 | 1643363490 | 4850 | 4840 | 4850 | 4840 | 1114 |
| 393 | 20240213 | 123700 | 1637966295 | 4840 | 4845 | 4845 | 4830 | 771 |
| 394 | 20240213 | 123600 | 1634232935 | 4845 | 4835 | 4845 | 4835 | 212 |
| 395 | 20240213 | 123500 | 1633205855 | 4850 | 4850 | 4850 | 4850 | 0 |
| 396 | 20240213 | 123400 | 1633205855 | 4850 | 4855 | 4855 | 4835 | 6525 |
| 397 | 20240213 | 123300 | 1601623380 | 4860 | 4860 | 4860 | 4860 | 140 |
| 398 | 20240213 | 123200 | 1600942980 | 4860 | 4860 | 4860 | 4860 | 383 |
| 399 | 20240213 | 123100 | 1599081600 | 4855 | 4855 | 4855 | 4855 | 352 |
| 400 | 20240213 | 123000 | 1597372640 | 4855 | 4845 | 4855 | 4845 | 402 |
| 401 | 20240213 | 122900 | 1595424930 | 4845 | 4850 | 4855 | 4845 | 94 |
| 402 | 20240213 | 122800 | 1594968725 | 4845 | 4850 | 4850 | 4845 | 1475 |
| 403 | 20240213 | 122700 | 1587820980 | 4850 | 4850 | 4850 | 4850 | 1060 |
| 404 | 20240213 | 122600 | 1582679980 | 4850 | 4855 | 4855 | 4850 | 1090 |
| 405 | 20240213 | 122500 | 1577390030 | 4860 | 4855 | 4860 | 4855 | 202 |
| 406 | 20240213 | 122400 | 1576409310 | 4860 | 4860 | 4860 | 4860 | 71 |
| 407 | 20240213 | 122300 | 1576064250 | 4860 | 4860 | 4860 | 4860 | 1275 |
| 408 | 20240213 | 122200 | 1569867750 | 4870 | 4875 | 4880 | 4870 | 145 |
| 409 | 20240213 | 122100 | 1569160975 | 4880 | 4885 | 4885 | 4875 | 359 |
| 410 | 20240213 | 122000 | 1567407690 | 4890 | 4880 | 4890 | 4880 | 1126 |
| 411 | 20240213 | 121900 | 1561908545 | 4880 | 4880 | 4880 | 4880 | 32 |
| 412 | 20240213 | 121800 | 1561752385 | 4870 | 4865 | 4870 | 4865 | 49 |
| 413 | 20240213 | 121700 | 1561513765 | 4865 | 4860 | 4865 | 4860 | 513 |
| 414 | 20240213 | 121600 | 1559019330 | 4870 | 4870 | 4870 | 4870 | 0 |
| 415 | 20240213 | 121500 | 1559019330 | 4870 | 4870 | 4870 | 4870 | 0 |
| 416 | 20240213 | 121400 | 1559019330 | 4870 | 4870 | 4870 | 4860 | 1233 |
| 417 | 20240213 | 121300 | 1553026735 | 4870 | 4870 | 4870 | 4865 | 299 |
| 418 | 20240213 | 121200 | 1551571090 | 4865 | 4865 | 4865 | 4865 | 220 |
| 419 | 20240213 | 121100 | 1550500790 | 4870 | 4875 | 4875 | 4870 | 415 |
| 420 | 20240213 | 121000 | 1548479680 | 4880 | 4880 | 4880 | 4880 | 5 |
| 421 | 20240213 | 120900 | 1548455280 | 4880 | 4875 | 4880 | 4875 | 11 |
| 422 | 20240213 | 120800 | 1548401650 | 4875 | 4875 | 4875 | 4875 | 10 |
| 423 | 20240213 | 120700 | 1548352900 | 4875 | 4870 | 4875 | 4870 | 1215 |
| 424 | 20240213 | 120600 | 1542430395 | 4870 | 4865 | 4870 | 4865 | 205 |
| 425 | 20240213 | 120500 | 1541432070 | 4865 | 4865 | 4865 | 4865 | 5 |
| 426 | 20240213 | 120400 | 1541407745 | 4865 | 4865 | 4865 | 4865 | 4 |
| 427 | 20240213 | 120300 | 1541388285 | 4870 | 4870 | 4870 | 4870 | 0 |
| 428 | 20240213 | 120200 | 1541388285 | 4870 | 4865 | 4870 | 4865 | 36 |
| 429 | 20240213 | 120100 | 1541213140 | 4865 | 4865 | 4865 | 4865 | 17 |
| 430 | 20240213 | 120000 | 1541130435 | 4870 | 4870 | 4870 | 4870 | 12 |
| 431 | 20240213 | 115900 | 1541071995 | 4870 | 4860 | 4870 | 4860 | 2 |
| 432 | 20240213 | 115800 | 1541062265 | 4870 | 4870 | 4870 | 4870 | 0 |
| 433 | 20240213 | 115700 | 1541062265 | 4870 | 4865 | 4870 | 4865 | 170 |
| 434 | 20240213 | 115600 | 1540234560 | 4870 | 4860 | 4870 | 4855 | 597 |
| 435 | 20240213 | 115500 | 1537332070 | 4860 | 4855 | 4860 | 4855 | 32 |
| 436 | 20240213 | 115400 | 1537176605 | 4865 | 4860 | 4865 | 4855 | 992 |
| 437 | 20240213 | 115300 | 1532360130 | 4860 | 4860 | 4860 | 4860 | 60 |
| 438 | 20240213 | 115200 | 1532068530 | 4860 | 4860 | 4860 | 4860 | 0 |
| 439 | 20240213 | 115100 | 1532068530 | 4860 | 4860 | 4860 | 4860 | 1 |
| 440 | 20240213 | 115000 | 1532063670 | 4850 | 4855 | 4855 | 4850 | 681 |
| 441 | 20240213 | 114900 | 1528760735 | 4860 | 4860 | 4860 | 4860 | 0 |
| 442 | 20240213 | 114800 | 1528760735 | 4860 | 4845 | 4860 | 4845 | 1251 |
| 443 | 20240213 | 114700 | 1522693375 | 4850 | 4845 | 4850 | 4845 | 407 |
| 444 | 20240213 | 114600 | 1520721455 | 4850 | 4850 | 4850 | 4840 | 126 |
| 445 | 20240213 | 114500 | 1520111350 | 4845 | 4845 | 4845 | 4845 | 100 |
| 446 | 20240213 | 114400 | 1519626850 | 4850 | 4850 | 4850 | 4850 | 105 |
| 447 | 20240213 | 114300 | 1519117600 | 4850 | 4845 | 4850 | 4845 | 58 |
| 448 | 20240213 | 114200 | 1518836585 | 4845 | 4845 | 4845 | 4845 | 22 |
| 449 | 20240213 | 114100 | 1518729995 | 4845 | 4840 | 4845 | 4835 | 1370 |
| 450 | 20240213 | 114000 | 1512100110 | 4845 | 4845 | 4845 | 4845 | 50 |
| 451 | 20240213 | 113900 | 1511857860 | 4845 | 4845 | 4845 | 4845 | 210 |
| 452 | 20240213 | 113800 | 1510840410 | 4845 | 4845 | 4845 | 4845 | 0 |
| 453 | 20240213 | 113700 | 1510840410 | 4845 | 4845 | 4845 | 4845 | 0 |
| 454 | 20240213 | 113600 | 1510840410 | 4845 | 4845 | 4845 | 4845 | 10 |
| 455 | 20240213 | 113500 | 1510791960 | 4840 | 4840 | 4840 | 4840 | 0 |
| 456 | 20240213 | 113400 | 1510791960 | 4840 | 4840 | 4840 | 4840 | 30 |
| 457 | 20240213 | 113300 | 1510646760 | 4840 | 4840 | 4840 | 4840 | 658 |
| 458 | 20240213 | 113200 | 1507462040 | 4845 | 4845 | 4845 | 4845 | 11 |
| 459 | 20240213 | 113100 | 1507408745 | 4845 | 4845 | 4845 | 4845 | 0 |
| 460 | 20240213 | 113000 | 1507408745 | 4845 | 4845 | 4845 | 4845 | 0 |
| 461 | 20240213 | 112900 | 1507408745 | 4845 | 4840 | 4845 | 4840 | 3367 |
| 462 | 20240213 | 112800 | 1491105630 | 4840 | 4845 | 4845 | 4840 | 3000 |
| 463 | 20240213 | 112700 | 1476582945 | 4850 | 4840 | 4850 | 4840 | 5246 |
| 464 | 20240213 | 112600 | 1451162595 | 4835 | 4840 | 4840 | 4835 | 343 |
| 465 | 20240213 | 112500 | 1449503185 | 4840 | 4840 | 4840 | 4840 | 142 |
| 466 | 20240213 | 112400 | 1448815905 | 4845 | 4845 | 4845 | 4845 | 22 |
| 467 | 20240213 | 112300 | 1448709315 | 4845 | 4845 | 4845 | 4845 | 280 |
| 468 | 20240213 | 112200 | 1447352715 | 4845 | 4845 | 4845 | 4845 | 22 |
| 469 | 20240213 | 112100 | 1447246125 | 4835 | 4840 | 4840 | 4835 | 45 |
| 470 | 20240213 | 112000 | 1447028530 | 4835 | 4835 | 4835 | 4835 | 0 |
| 471 | 20240213 | 111900 | 1447028530 | 4835 | 4845 | 4845 | 4835 | 2114 |
| 472 | 20240213 | 111800 | 1436797750 | 4845 | 4845 | 4845 | 4840 | 5030 |
| 473 | 20240213 | 111700 | 1412450230 | 4850 | 4855 | 4855 | 4850 | 116 |
| 474 | 20240213 | 111600 | 1411887570 | 4850 | 4855 | 4855 | 4845 | 127 |
| 475 | 20240213 | 111500 | 1411272065 | 4855 | 4855 | 4855 | 4855 | 500 |
| 476 | 20240213 | 111400 | 1408844565 | 4855 | 4860 | 4860 | 4845 | 133 |
| 477 | 20240213 | 111300 | 1408199800 | 4860 | 4835 | 4860 | 4835 | 17803 |
| 478 | 20240213 | 111200 | 1321929095 | 4835 | 4840 | 4840 | 4830 | 2017 |
| 479 | 20240213 | 111100 | 1312177360 | 4845 | 4840 | 4845 | 4840 | 41 |
| 480 | 20240213 | 111000 | 1311978820 | 4840 | 4835 | 4840 | 4835 | 146 |
| 481 | 20240213 | 110900 | 1311272760 | 4840 | 4840 | 4840 | 4835 | 788 |
| 482 | 20240213 | 110800 | 1307460120 | 4845 | 4835 | 4845 | 4835 | 39 |
| 483 | 20240213 | 110700 | 1307271545 | 4845 | 4840 | 4845 | 4840 | 180 |
| 484 | 20240213 | 110600 | 1306400340 | 4840 | 4850 | 4850 | 4840 | 2777 |
| 485 | 20240213 | 110500 | 1292951145 | 4850 | 4850 | 4850 | 4850 | 503 |
| 486 | 20240213 | 110400 | 1290511595 | 4845 | 4850 | 4850 | 4845 | 395 |
| 487 | 20240213 | 110300 | 1288596495 | 4850 | 4850 | 4850 | 4850 | 1 |
| 488 | 20240213 | 110200 | 1288591645 | 4850 | 4850 | 4850 | 4850 | 2 |
| 489 | 20240213 | 110100 | 1288581945 | 4850 | 4850 | 4850 | 4850 | 28 |
| 490 | 20240213 | 110000 | 1288446145 | 4850 | 4845 | 4850 | 4845 | 520 |
| 491 | 20240213 | 105900 | 1285926645 | 4850 | 4850 | 4850 | 4845 | 4 |
| 492 | 20240213 | 105800 | 1285907255 | 4850 | 4850 | 4850 | 4850 | 10 |
| 493 | 20240213 | 105700 | 1285858755 | 4850 | 4845 | 4850 | 4845 | 603 |
| 494 | 20240213 | 105600 | 1282937205 | 4850 | 4850 | 4850 | 4845 | 1197 |
| 495 | 20240213 | 105500 | 1277137725 | 4845 | 4845 | 4845 | 4845 | 491 |
| 496 | 20240213 | 105400 | 1274758830 | 4845 | 4850 | 4850 | 4845 | 603 |
| 497 | 20240213 | 105300 | 1271836780 | 4845 | 4845 | 4845 | 4845 | 79 |
| 498 | 20240213 | 105200 | 1271454025 | 4845 | 4850 | 4850 | 4845 | 1140 |
| 499 | 20240213 | 105100 | 1265925220 | 4850 | 4855 | 4855 | 4850 | 626 |
| 500 | 20240213 | 105000 | 1262888840 | 4860 | 4855 | 4860 | 4855 | 947 |
| 501 | 20240213 | 104900 | 1258291150 | 4850 | 4850 | 4850 | 4850 | 101 |
| 502 | 20240213 | 104800 | 1257801300 | 4850 | 4850 | 4850 | 4850 | 51 |
| 503 | 20240213 | 104700 | 1257553950 | 4855 | 4845 | 4855 | 4845 | 221 |
| 504 | 20240213 | 104600 | 1256482150 | 4845 | 4845 | 4850 | 4845 | 13 |
| 505 | 20240213 | 104500 | 1256419140 | 4845 | 4845 | 4850 | 4845 | 71 |
| 506 | 20240213 | 104400 | 1256074845 | 4850 | 4845 | 4850 | 4845 | 8 |
| 507 | 20240213 | 104300 | 1256036075 | 4845 | 4850 | 4850 | 4845 | 224 |
| 508 | 20240213 | 104200 | 1254949695 | 4850 | 4845 | 4850 | 4845 | 5 |
| 509 | 20240213 | 104100 | 1254925450 | 4850 | 4850 | 4850 | 4850 | 32 |
| 510 | 20240213 | 104000 | 1254770250 | 4845 | 4845 | 4850 | 4845 | 57 |
| 511 | 20240213 | 103900 | 1254494070 | 4845 | 4845 | 4845 | 4845 | 5 |
| 512 | 20240213 | 103800 | 1254469845 | 4845 | 4845 | 4845 | 4845 | 284 |
| 513 | 20240213 | 103700 | 1253093865 | 4835 | 4830 | 4835 | 4830 | 202 |
| 514 | 20240213 | 103600 | 1252117205 | 4830 | 4845 | 4845 | 4825 | 3737 |
| 515 | 20240213 | 103500 | 1234052130 | 4840 | 4850 | 4850 | 4840 | 5874 |
| 516 | 20240213 | 103400 | 1205582420 | 4855 | 4855 | 4855 | 4855 | 7 |
| 517 | 20240213 | 103300 | 1205548435 | 4850 | 4850 | 4850 | 4850 | 505 |
| 518 | 20240213 | 103200 | 1203099185 | 4850 | 4860 | 4860 | 4850 | 36 |
| 519 | 20240213 | 103100 | 1202924255 | 4860 | 4855 | 4860 | 4850 | 343 |
| 520 | 20240213 | 103000 | 1201260030 | 4855 | 4855 | 4860 | 4855 | 540 |
| 521 | 20240213 | 102900 | 1198637300 | 4855 | 4855 | 4855 | 4855 | 1308 |
| 522 | 20240213 | 102800 | 1192286960 | 4855 | 4880 | 4880 | 4855 | 4859 |
| 523 | 20240213 | 102700 | 1168649300 | 4880 | 4880 | 4885 | 4880 | 945 |
| 524 | 20240213 | 102600 | 1164037595 | 4880 | 4885 | 4885 | 4880 | 194 |
| 525 | 20240213 | 102500 | 1163090750 | 4885 | 4880 | 4890 | 4880 | 876 |
| 526 | 20240213 | 102400 | 1158814610 | 4890 | 4890 | 4890 | 4890 | 186 |
| 527 | 20240213 | 102300 | 1157905070 | 4890 | 4890 | 4895 | 4890 | 453 |
| 528 | 20240213 | 102200 | 1155689270 | 4890 | 4880 | 4890 | 4880 | 106 |
| 529 | 20240213 | 102100 | 1155171900 | 4880 | 4875 | 4880 | 4875 | 23 |
| 530 | 20240213 | 102000 | 1155059760 | 4875 | 4880 | 4880 | 4875 | 41 |
| 531 | 20240213 | 101900 | 1154859880 | 4870 | 4875 | 4875 | 4870 | 705 |
| 532 | 20240213 | 101800 | 1151425005 | 4880 | 4875 | 4880 | 4875 | 120 |
| 533 | 20240213 | 101700 | 1150839765 | 4875 | 4875 | 4875 | 4875 | 414 |
| 534 | 20240213 | 101600 | 1148821515 | 4875 | 4880 | 4880 | 4875 | 1497 |
| 535 | 20240213 | 101500 | 1141522720 | 4880 | 4880 | 4880 | 4880 | 161 |
| 536 | 20240213 | 101400 | 1140737040 | 4890 | 4880 | 4890 | 4870 | 790 |
| 537 | 20240213 | 101300 | 1136885970 | 4885 | 4895 | 4895 | 4885 | 417 |
| 538 | 20240213 | 101200 | 1134848875 | 4895 | 4890 | 4895 | 4885 | 77 |
| 539 | 20240213 | 101100 | 1134472355 | 4885 | 4885 | 4885 | 4885 | 0 |
| 540 | 20240213 | 101000 | 1134472355 | 4885 | 4890 | 4890 | 4885 | 20 |
| 541 | 20240213 | 100900 | 1134374605 | 4885 | 4885 | 4885 | 4885 | 10 |
| 542 | 20240213 | 100800 | 1134325755 | 4890 | 4890 | 4890 | 4885 | 78 |
| 543 | 20240213 | 100700 | 1133944340 | 4890 | 4870 | 4890 | 4870 | 861 |
| 544 | 20240213 | 100600 | 1129746445 | 4875 | 4875 | 4875 | 4870 | 237 |
| 545 | 20240213 | 100500 | 1128591500 | 4860 | 4875 | 4875 | 4860 | 2559 |
| 546 | 20240213 | 100400 | 1116141560 | 4875 | 4875 | 4875 | 4870 | 1148 |
| 547 | 20240213 | 100300 | 1110550770 | 4875 | 4875 | 4875 | 4875 | 0 |
| 548 | 20240213 | 100200 | 1110550770 | 4875 | 4870 | 4875 | 4870 | 43 |
| 549 | 20240213 | 100100 | 1110341310 | 4870 | 4870 | 4870 | 4870 | 2344 |
| 550 | 20240213 | 100000 | 1098926030 | 4870 | 4870 | 4880 | 4870 | 1591 |
| 551 | 20240213 | 095900 | 1091177850 | 4875 | 4875 | 4875 | 4875 | 1731 |
| 552 | 20240213 | 095800 | 1082739225 | 4890 | 4885 | 4890 | 4875 | 5085 |
| 553 | 20240213 | 095700 | 1057908525 | 4900 | 4900 | 4905 | 4885 | 2373 |
| 554 | 20240213 | 095600 | 1046289105 | 4900 | 4895 | 4900 | 4895 | 567 |
| 555 | 20240213 | 095500 | 1043512365 | 4885 | 4885 | 4890 | 4885 | 1130 |
| 556 | 20240213 | 095400 | 1037992245 | 4885 | 4890 | 4890 | 4880 | 1269 |
| 557 | 20240213 | 095300 | 1031791235 | 4895 | 4895 | 4895 | 4895 | 103 |
| 558 | 20240213 | 095200 | 1031287050 | 4900 | 4890 | 4900 | 4890 | 1734 |
| 559 | 20240213 | 095100 | 1022807690 | 4900 | 4885 | 4900 | 4885 | 554 |
| 560 | 20240213 | 095000 | 1020101260 | 4875 | 4890 | 4895 | 4875 | 1559 |
| 561 | 20240213 | 094900 | 1012484615 | 4900 | 4905 | 4905 | 4895 | 1911 |
| 562 | 20240213 | 094800 | 1003128430 | 4895 | 4895 | 4900 | 4895 | 1290 |
| 563 | 20240213 | 094700 | 996807750 | 4895 | 4890 | 4900 | 4875 | 804 |
| 564 | 20240213 | 094600 | 992878550 | 4890 | 4900 | 4900 | 4880 | 48 |
| 565 | 20240213 | 094500 | 992643645 | 4900 | 4885 | 4900 | 4880 | 2456 |
| 566 | 20240213 | 094400 | 980637705 | 4890 | 4910 | 4910 | 4890 | 1086 |
| 567 | 20240213 | 094300 | 975315370 | 4910 | 4905 | 4910 | 4885 | 2516 |
| 568 | 20240213 | 094200 | 962997295 | 4900 | 4865 | 4915 | 4860 | 12566 |
| 569 | 20240213 | 094100 | 901467670 | 4860 | 4875 | 4875 | 4845 | 15312 |
| 570 | 20240213 | 094000 | 827103380 | 4870 | 4865 | 4875 | 4865 | 212 |
| 571 | 20240213 | 093900 | 826070360 | 4875 | 4870 | 4875 | 4865 | 184 |
| 572 | 20240213 | 093800 | 825174600 | 4870 | 4880 | 4880 | 4870 | 2221 |
| 573 | 20240213 | 093700 | 814347540 | 4880 | 4875 | 4880 | 4870 | 1568 |
| 574 | 20240213 | 093600 | 806706070 | 4880 | 4885 | 4885 | 4880 | 867 |
| 575 | 20240213 | 093500 | 802474210 | 4880 | 4885 | 4885 | 4880 | 331 |
| 576 | 20240213 | 093400 | 800858615 | 4880 | 4870 | 4880 | 4870 | 824 |
| 577 | 20240213 | 093300 | 796843755 | 4870 | 4880 | 4880 | 4870 | 3802 |
| 578 | 20240213 | 093200 | 778312540 | 4885 | 4885 | 4885 | 4880 | 595 |
| 579 | 20240213 | 093100 | 775408130 | 4880 | 4875 | 4885 | 4870 | 2837 |
| 580 | 20240213 | 093000 | 761566030 | 4875 | 4875 | 4875 | 4875 | 436 |
| 581 | 20240213 | 092900 | 759440530 | 4880 | 4880 | 4880 | 4875 | 261 |
| 582 | 20240213 | 092800 | 758167355 | 4880 | 4870 | 4880 | 4865 | 993 |
| 583 | 20240213 | 092700 | 753330690 | 4870 | 4870 | 4870 | 4865 | 799 |
| 584 | 20240213 | 092600 | 749443365 | 4870 | 4865 | 4870 | 4865 | 116 |
| 585 | 20240213 | 092500 | 748879020 | 4865 | 4860 | 4865 | 4860 | 176 |
| 586 | 20240213 | 092400 | 748023565 | 4860 | 4870 | 4870 | 4850 | 8486 |
| 587 | 20240213 | 092300 | 706797690 | 4875 | 4845 | 4875 | 4840 | 7263 |
| 588 | 20240213 | 092200 | 671588815 | 4845 | 4865 | 4865 | 4845 | 3118 |
| 589 | 20240213 | 092100 | 656445175 | 4865 | 4880 | 4895 | 4865 | 4489 |
| 590 | 20240213 | 092000 | 634557630 | 4880 | 4895 | 4900 | 4875 | 8941 |
| 591 | 20240213 | 091900 | 590908105 | 4895 | 4880 | 4910 | 4880 | 7908 |
| 592 | 20240213 | 091800 | 552171895 | 4890 | 4885 | 4890 | 4875 | 6166 |
| 593 | 20240213 | 091700 | 522061750 | 4885 | 4865 | 4895 | 4860 | 9991 |
| 594 | 20240213 | 091600 | 473346365 | 4865 | 4855 | 4900 | 4845 | 11815 |
| 595 | 20240213 | 091500 | 415804055 | 4855 | 4820 | 4855 | 4815 | 12207 |
| 596 | 20240213 | 091400 | 356704780 | 4820 | 4815 | 4840 | 4815 | 1421 |
| 597 | 20240213 | 091300 | 349838045 | 4810 | 4815 | 4815 | 4800 | 3331 |
| 598 | 20240213 | 091200 | 333818560 | 4820 | 4840 | 4840 | 4820 | 4416 |
| 599 | 20240213 | 091100 | 312468210 | 4835 | 4800 | 4845 | 4800 | 14861 |
| 600 | 20240213 | 091000 | 240712500 | 4800 | 4810 | 4810 | 4800 | 452 |
| 601 | 20240213 | 090900 | 238542890 | 4810 | 4810 | 4815 | 4800 | 2038 |
| 602 | 20240213 | 090800 | 228740840 | 4800 | 4785 | 4820 | 4785 | 7279 |
| 603 | 20240213 | 090700 | 193758500 | 4780 | 4790 | 4795 | 4780 | 3993 |
| 604 | 20240213 | 090600 | 174644415 | 4790 | 4775 | 4790 | 4775 | 1288 |
| 605 | 20240213 | 090500 | 168493465 | 4775 | 4795 | 4795 | 4775 | 3873 |
| 606 | 20240213 | 090400 | 149973595 | 4795 | 4765 | 4815 | 4765 | 11655 |
| 607 | 20240213 | 090300 | 94084370 | 4765 | 4755 | 4765 | 4755 | 2425 |
| 608 | 20240213 | 090200 | 82548490 | 4755 | 4755 | 4760 | 4735 | 451 |
| 609 | 20240213 | 090100 | 80404780 | 4740 | 4740 | 4745 | 4730 | 2725 |
| 610 | 20240213 | 090000 | 67498070 | 4745 | 4760 | 4765 | 4730 | 13080 |