32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 191200 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 2150 |
| 3 | 20240214 | 191100 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 4 | 20240214 | 191000 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 5 | 20240214 | 190900 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 6 | 20240214 | 190800 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 7 | 20240214 | 190700 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 8 | 20240214 | 190600 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 9 | 20240214 | 190500 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 10 | 20240214 | 190400 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 11 | 20240214 | 190300 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 12 | 20240214 | 190200 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 13 | 20240214 | 190100 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 14 | 20240214 | 190000 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 15 | 20240214 | 185900 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 16 | 20240214 | 185800 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 17 | 20240214 | 185700 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 18 | 20240214 | 185600 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 19 | 20240214 | 185500 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 20 | 20240214 | 185400 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 21 | 20240214 | 185300 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 22 | 20240214 | 185200 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 23 | 20240214 | 185100 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 24 | 20240214 | 185000 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 25 | 20240214 | 184900 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 26 | 20240214 | 184800 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 27 | 20240214 | 184700 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 28 | 20240214 | 184600 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 29 | 20240214 | 184500 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 30 | 20240214 | 184400 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 31 | 20240214 | 184300 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 32 | 20240214 | 184200 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 2150 |
| 33 | 20240214 | 184100 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 34 | 20240214 | 184000 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 35 | 20240214 | 183900 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 36 | 20240214 | 183800 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 37 | 20240214 | 183700 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 38 | 20240214 | 183600 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 39 | 20240214 | 183500 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 40 | 20240214 | 183400 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 41 | 20240214 | 183300 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 42 | 20240214 | 183200 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 43 | 20240214 | 183100 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 44 | 20240214 | 183000 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 45 | 20240214 | 182900 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 46 | 20240214 | 182800 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 47 | 20240214 | 182700 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 48 | 20240214 | 182600 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 49 | 20240214 | 182500 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 50 | 20240214 | 182400 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 51 | 20240214 | 182300 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 52 | 20240214 | 182200 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 53 | 20240214 | 182100 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 54 | 20240214 | 182000 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 55 | 20240214 | 181900 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 56 | 20240214 | 181800 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 57 | 20240214 | 181700 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 58 | 20240214 | 181600 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 59 | 20240214 | 181500 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 60 | 20240214 | 181400 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 61 | 20240214 | 181300 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 62 | 20240214 | 181200 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 2150 |
| 63 | 20240214 | 181100 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 64 | 20240214 | 181000 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 65 | 20240214 | 180900 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 66 | 20240214 | 180800 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 67 | 20240214 | 180700 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 68 | 20240214 | 180600 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 69 | 20240214 | 180500 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 70 | 20240214 | 180400 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 71 | 20240214 | 180300 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 72 | 20240214 | 180200 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 73 | 20240214 | 180100 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 74 | 20240214 | 180000 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 75 | 20240214 | 175900 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 76 | 20240214 | 175800 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 77 | 20240214 | 175700 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 78 | 20240214 | 175600 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 79 | 20240214 | 175500 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 80 | 20240214 | 175400 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 81 | 20240214 | 175300 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 82 | 20240214 | 175200 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 83 | 20240214 | 175100 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 84 | 20240214 | 175000 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 85 | 20240214 | 174900 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 86 | 20240214 | 174800 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 87 | 20240214 | 174700 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 88 | 20240214 | 174600 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 89 | 20240214 | 174500 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 90 | 20240214 | 174400 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 91 | 20240214 | 174300 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 92 | 20240214 | 174200 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 2150 |
| 93 | 20240214 | 174100 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 94 | 20240214 | 174000 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 95 | 20240214 | 173900 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 96 | 20240214 | 173800 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 97 | 20240214 | 173700 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 98 | 20240214 | 173600 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 99 | 20240214 | 173500 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 100 | 20240214 | 173400 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 101 | 20240214 | 173300 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 102 | 20240214 | 173200 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 103 | 20240214 | 173100 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 104 | 20240214 | 173000 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 105 | 20240214 | 172900 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 106 | 20240214 | 172800 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 107 | 20240214 | 172700 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 108 | 20240214 | 172600 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 109 | 20240214 | 172500 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 110 | 20240214 | 172400 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 111 | 20240214 | 172300 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 112 | 20240214 | 172200 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 113 | 20240214 | 172100 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 114 | 20240214 | 172000 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 115 | 20240214 | 171900 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 116 | 20240214 | 171800 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 117 | 20240214 | 171700 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 118 | 20240214 | 171600 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 119 | 20240214 | 171500 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 120 | 20240214 | 171400 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 121 | 20240214 | 171300 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 122 | 20240214 | 171200 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 2150 |
| 123 | 20240214 | 171100 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 124 | 20240214 | 171000 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 125 | 20240214 | 170900 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 126 | 20240214 | 170800 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 127 | 20240214 | 170700 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 128 | 20240214 | 170600 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 129 | 20240214 | 170500 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 130 | 20240214 | 170400 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 131 | 20240214 | 170300 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 132 | 20240214 | 170200 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 133 | 20240214 | 170100 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 134 | 20240214 | 170000 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 135 | 20240214 | 165900 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 136 | 20240214 | 165800 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 137 | 20240214 | 165700 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 138 | 20240214 | 165600 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 139 | 20240214 | 165500 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 140 | 20240214 | 165400 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 141 | 20240214 | 165300 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 142 | 20240214 | 165200 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 143 | 20240214 | 165100 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 144 | 20240214 | 165000 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 145 | 20240214 | 164900 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 146 | 20240214 | 164800 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 147 | 20240214 | 164700 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 148 | 20240214 | 164600 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 149 | 20240214 | 164500 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 150 | 20240214 | 164400 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 151 | 20240214 | 164300 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 152 | 20240214 | 164200 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 2150 |
| 153 | 20240214 | 164100 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 154 | 20240214 | 164000 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 155 | 20240214 | 163900 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 156 | 20240214 | 163800 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 157 | 20240214 | 163700 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 158 | 20240214 | 163600 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 159 | 20240214 | 163500 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 160 | 20240214 | 163400 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 161 | 20240214 | 163300 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 162 | 20240214 | 163200 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 163 | 20240214 | 163100 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 164 | 20240214 | 163000 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 165 | 20240214 | 162900 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 166 | 20240214 | 162800 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 167 | 20240214 | 162700 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 168 | 20240214 | 162600 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 169 | 20240214 | 162500 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 170 | 20240214 | 162400 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 171 | 20240214 | 162300 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 172 | 20240214 | 162200 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 173 | 20240214 | 162100 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 174 | 20240214 | 162000 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 175 | 20240214 | 161900 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 176 | 20240214 | 161800 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 177 | 20240214 | 161700 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 178 | 20240214 | 161600 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 179 | 20240214 | 161500 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 180 | 20240214 | 161400 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 181 | 20240214 | 161300 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 182 | 20240214 | 161200 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 2150 |
| 183 | 20240214 | 161100 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 184 | 20240214 | 161000 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 185 | 20240214 | 160900 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 186 | 20240214 | 160800 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 187 | 20240214 | 160700 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 188 | 20240214 | 160600 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 189 | 20240214 | 160500 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 190 | 20240214 | 160400 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 191 | 20240214 | 160300 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 192 | 20240214 | 160200 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 193 | 20240214 | 160100 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 194 | 20240214 | 160000 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 195 | 20240214 | 155900 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 196 | 20240214 | 155800 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 197 | 20240214 | 155700 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 198 | 20240214 | 155600 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 199 | 20240214 | 155500 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 200 | 20240214 | 155400 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 201 | 20240214 | 155300 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 202 | 20240214 | 155200 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 203 | 20240214 | 155100 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 204 | 20240214 | 155000 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 205 | 20240214 | 154900 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 206 | 20240214 | 154800 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 207 | 20240214 | 154700 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 208 | 20240214 | 154600 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 209 | 20240214 | 154500 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 210 | 20240214 | 154400 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 211 | 20240214 | 154300 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 212 | 20240214 | 154200 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 2150 |
| 213 | 20240214 | 154100 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 214 | 20240214 | 154000 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 215 | 20240214 | 153900 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 216 | 20240214 | 153800 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 217 | 20240214 | 153700 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 218 | 20240214 | 153600 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 219 | 20240214 | 153500 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 220 | 20240214 | 153400 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 221 | 20240214 | 153300 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 222 | 20240214 | 153200 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 223 | 20240214 | 153100 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 224 | 20240214 | 153000 | 1486700260 | 10490 | 10490 | 10490 | 10490 | 2150 |
| 225 | 20240214 | 152900 | 1464146760 | 10560 | 10560 | 10560 | 10560 | 0 |
| 226 | 20240214 | 152800 | 1464146760 | 10560 | 10560 | 10560 | 10560 | 0 |
| 227 | 20240214 | 152700 | 1464146760 | 10560 | 10560 | 10560 | 10560 | 0 |
| 228 | 20240214 | 152600 | 1464146760 | 10560 | 10560 | 10560 | 10560 | 0 |
| 229 | 20240214 | 152500 | 1464146760 | 10560 | 10560 | 10560 | 10560 | 0 |
| 230 | 20240214 | 152400 | 1464146760 | 10560 | 10560 | 10560 | 10560 | 0 |
| 231 | 20240214 | 152300 | 1464146760 | 10560 | 10560 | 10560 | 10560 | 0 |
| 232 | 20240214 | 152200 | 1464146760 | 10560 | 10560 | 10560 | 10560 | 0 |
| 233 | 20240214 | 152100 | 1464146760 | 10560 | 10560 | 10560 | 10560 | 0 |
| 234 | 20240214 | 152000 | 1464146760 | 10560 | 10560 | 10560 | 10560 | 0 |
| 235 | 20240214 | 151900 | 1464146760 | 10560 | 10550 | 10560 | 10550 | 68 |
| 236 | 20240214 | 151800 | 1463428860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 237 | 20240214 | 151700 | 1463428860 | 10550 | 10560 | 10560 | 10550 | 111 |
| 238 | 20240214 | 151600 | 1462257700 | 10540 | 10540 | 10550 | 10540 | 141 |
| 239 | 20240214 | 151500 | 1460770770 | 10550 | 10540 | 10550 | 10540 | 163 |
| 240 | 20240214 | 151400 | 1459051720 | 10540 | 10550 | 10550 | 10540 | 171 |
| 241 | 20240214 | 151300 | 1457247850 | 10550 | 10540 | 10560 | 10540 | 202 |
| 242 | 20240214 | 151200 | 1455116390 | 10540 | 10540 | 10560 | 10540 | 170 |
| 243 | 20240214 | 151100 | 1453323090 | 10530 | 10530 | 10540 | 10530 | 131 |
| 244 | 20240214 | 151000 | 1451942450 | 10530 | 10530 | 10540 | 10530 | 181 |
| 245 | 20240214 | 150900 | 1450035460 | 10530 | 10540 | 10540 | 10520 | 123 |
| 246 | 20240214 | 150800 | 1448739950 | 10540 | 10540 | 10540 | 10540 | 116 |
| 247 | 20240214 | 150700 | 1447517310 | 10540 | 10520 | 10550 | 10510 | 214 |
| 248 | 20240214 | 150600 | 1445262470 | 10520 | 10550 | 10560 | 10520 | 1456 |
| 249 | 20240214 | 150500 | 1429901420 | 10550 | 10540 | 10550 | 10540 | 241 |
| 250 | 20240214 | 150400 | 1427359910 | 10540 | 10540 | 10550 | 10540 | 649 |
| 251 | 20240214 | 150300 | 1420518900 | 10540 | 10540 | 10540 | 10530 | 91 |
| 252 | 20240214 | 150200 | 1419559840 | 10550 | 10540 | 10550 | 10540 | 476 |
| 253 | 20240214 | 150100 | 1414540030 | 10540 | 10540 | 10550 | 10540 | 1367 |
| 254 | 20240214 | 150000 | 1400131370 | 10520 | 10550 | 10550 | 10520 | 121 |
| 255 | 20240214 | 145900 | 1398856350 | 10550 | 10550 | 10560 | 10540 | 1979 |
| 256 | 20240214 | 145800 | 1377974090 | 10530 | 10540 | 10540 | 10530 | 212 |
| 257 | 20240214 | 145700 | 1375740070 | 10550 | 10550 | 10550 | 10530 | 706 |
| 258 | 20240214 | 145600 | 1368293090 | 10540 | 10530 | 10550 | 10530 | 61 |
| 259 | 20240214 | 145500 | 1367650220 | 10530 | 10540 | 10550 | 10530 | 377 |
| 260 | 20240214 | 145400 | 1363676710 | 10540 | 10540 | 10540 | 10540 | 266 |
| 261 | 20240214 | 145300 | 1360873070 | 10540 | 10540 | 10540 | 10540 | 116 |
| 262 | 20240214 | 145200 | 1359650430 | 10540 | 10540 | 10540 | 10540 | 185 |
| 263 | 20240214 | 145100 | 1357700530 | 10540 | 10530 | 10540 | 10530 | 170 |
| 264 | 20240214 | 145000 | 1355909420 | 10530 | 10530 | 10530 | 10530 | 153 |
| 265 | 20240214 | 144900 | 1354298330 | 10530 | 10520 | 10540 | 10520 | 667 |
| 266 | 20240214 | 144800 | 1347270540 | 10520 | 10530 | 10530 | 10520 | 118 |
| 267 | 20240214 | 144700 | 1346028610 | 10530 | 10510 | 10540 | 10510 | 176 |
| 268 | 20240214 | 144600 | 1344176490 | 10510 | 10510 | 10510 | 10510 | 127 |
| 269 | 20240214 | 144500 | 1342841720 | 10520 | 10520 | 10530 | 10520 | 320 |
| 270 | 20240214 | 144400 | 1339474180 | 10520 | 10510 | 10540 | 10510 | 1425 |
| 271 | 20240214 | 144300 | 1324471110 | 10510 | 10510 | 10510 | 10500 | 179 |
| 272 | 20240214 | 144200 | 1322590360 | 10510 | 10510 | 10510 | 10500 | 213 |
| 273 | 20240214 | 144100 | 1320352280 | 10510 | 10510 | 10510 | 10510 | 145 |
| 274 | 20240214 | 144000 | 1318828330 | 10520 | 10530 | 10530 | 10510 | 228 |
| 275 | 20240214 | 143900 | 1316428850 | 10530 | 10520 | 10530 | 10520 | 102 |
| 276 | 20240214 | 143800 | 1315355050 | 10520 | 10520 | 10530 | 10520 | 148 |
| 277 | 20240214 | 143700 | 1313797580 | 10520 | 10520 | 10520 | 10520 | 160 |
| 278 | 20240214 | 143600 | 1312114380 | 10520 | 10520 | 10530 | 10520 | 2058 |
| 279 | 20240214 | 143500 | 1290463180 | 10530 | 10520 | 10530 | 10520 | 342 |
| 280 | 20240214 | 143400 | 1286863180 | 10520 | 10510 | 10530 | 10510 | 108 |
| 281 | 20240214 | 143300 | 1285727110 | 10510 | 10520 | 10520 | 10500 | 166 |
| 282 | 20240214 | 143200 | 1283981360 | 10510 | 10530 | 10530 | 10510 | 206 |
| 283 | 20240214 | 143100 | 1281814460 | 10510 | 10520 | 10520 | 10510 | 203 |
| 284 | 20240214 | 143000 | 1279679440 | 10510 | 10510 | 10520 | 10510 | 178 |
| 285 | 20240214 | 142900 | 1277807640 | 10510 | 10510 | 10520 | 10510 | 221 |
| 286 | 20240214 | 142800 | 1275483820 | 10520 | 10520 | 10520 | 10520 | 101 |
| 287 | 20240214 | 142700 | 1274421300 | 10510 | 10520 | 10520 | 10510 | 188 |
| 288 | 20240214 | 142600 | 1272444090 | 10520 | 10520 | 10520 | 10510 | 372 |
| 289 | 20240214 | 142500 | 1268531840 | 10510 | 10510 | 10510 | 10510 | 179 |
| 290 | 20240214 | 142400 | 1266650550 | 10500 | 10510 | 10510 | 10500 | 261 |
| 291 | 20240214 | 142300 | 1263908540 | 10520 | 10500 | 10520 | 10500 | 197 |
| 292 | 20240214 | 142200 | 1261839060 | 10510 | 10510 | 10510 | 10510 | 90 |
| 293 | 20240214 | 142100 | 1260893160 | 10490 | 10500 | 10510 | 10490 | 189 |
| 294 | 20240214 | 142000 | 1258909510 | 10500 | 10490 | 10500 | 10490 | 177 |
| 295 | 20240214 | 141900 | 1257051600 | 10500 | 10500 | 10500 | 10500 | 110 |
| 296 | 20240214 | 141800 | 1255896600 | 10490 | 10500 | 10500 | 10490 | 162 |
| 297 | 20240214 | 141700 | 1254195650 | 10510 | 10500 | 10510 | 10500 | 132 |
| 298 | 20240214 | 141600 | 1252808530 | 10500 | 10510 | 10510 | 10500 | 351 |
| 299 | 20240214 | 141500 | 1249120590 | 10500 | 10510 | 10510 | 10500 | 157 |
| 300 | 20240214 | 141400 | 1247471070 | 10500 | 10510 | 10510 | 10500 | 155 |
| 301 | 20240214 | 141300 | 1245842560 | 10500 | 10510 | 10510 | 10500 | 223 |
| 302 | 20240214 | 141200 | 1243500030 | 10510 | 10500 | 10510 | 10500 | 161 |
| 303 | 20240214 | 141100 | 1241808470 | 10510 | 10510 | 10510 | 10510 | 249 |
| 304 | 20240214 | 141000 | 1239191480 | 10500 | 10510 | 10510 | 10500 | 201 |
| 305 | 20240214 | 140900 | 1237079970 | 10500 | 10500 | 10510 | 10500 | 248 |
| 306 | 20240214 | 140800 | 1234474870 | 10500 | 10500 | 10500 | 10500 | 54 |
| 307 | 20240214 | 140700 | 1233907870 | 10500 | 10490 | 10500 | 10490 | 179 |
| 308 | 20240214 | 140600 | 1232028920 | 10490 | 10500 | 10500 | 10490 | 194 |
| 309 | 20240214 | 140500 | 1229992850 | 10490 | 10500 | 10500 | 10490 | 547 |
| 310 | 20240214 | 140400 | 1224251150 | 10500 | 10510 | 10510 | 10500 | 259 |
| 311 | 20240214 | 140300 | 1221530200 | 10500 | 10500 | 10500 | 10500 | 154 |
| 312 | 20240214 | 140200 | 1219913200 | 10500 | 10500 | 10500 | 10500 | 246 |
| 313 | 20240214 | 140100 | 1217330200 | 10510 | 10500 | 10510 | 10500 | 203 |
| 314 | 20240214 | 140000 | 1215197420 | 10500 | 10490 | 10500 | 10490 | 624 |
| 315 | 20240214 | 135900 | 1208647920 | 10490 | 10490 | 10500 | 10490 | 714 |
| 316 | 20240214 | 135800 | 1201154800 | 10490 | 10480 | 10490 | 10480 | 254 |
| 317 | 20240214 | 135700 | 1198491450 | 10490 | 10480 | 10490 | 10480 | 203 |
| 318 | 20240214 | 135600 | 1196362990 | 10490 | 10470 | 10490 | 10470 | 96 |
| 319 | 20240214 | 135500 | 1195357030 | 10480 | 10470 | 10480 | 10470 | 258 |
| 320 | 20240214 | 135400 | 1192653740 | 10480 | 10480 | 10480 | 10480 | 30 |
| 321 | 20240214 | 135300 | 1192339340 | 10480 | 10480 | 10490 | 10480 | 317 |
| 322 | 20240214 | 135200 | 1189017160 | 10470 | 10470 | 10470 | 10470 | 54 |
| 323 | 20240214 | 135100 | 1188451780 | 10480 | 10480 | 10480 | 10470 | 431 |
| 324 | 20240214 | 135000 | 1183935450 | 10490 | 10480 | 10490 | 10480 | 106 |
| 325 | 20240214 | 134900 | 1182824050 | 10480 | 10480 | 10480 | 10480 | 55 |
| 326 | 20240214 | 134800 | 1182247650 | 10490 | 10480 | 10490 | 10480 | 66 |
| 327 | 20240214 | 134700 | 1181555960 | 10490 | 10470 | 10490 | 10470 | 515 |
| 328 | 20240214 | 134600 | 1176158660 | 10470 | 10470 | 10470 | 10470 | 54 |
| 329 | 20240214 | 134500 | 1175593280 | 10470 | 10470 | 10470 | 10470 | 55 |
| 330 | 20240214 | 134400 | 1175017430 | 10480 | 10480 | 10490 | 10470 | 445 |
| 331 | 20240214 | 134300 | 1170355130 | 10480 | 10480 | 10480 | 10480 | 0 |
| 332 | 20240214 | 134200 | 1170355130 | 10480 | 10480 | 10480 | 10480 | 55 |
| 333 | 20240214 | 134100 | 1169778730 | 10490 | 10480 | 10490 | 10480 | 256 |
| 334 | 20240214 | 134000 | 1167095350 | 10480 | 10480 | 10480 | 10480 | 55 |
| 335 | 20240214 | 133900 | 1166518950 | 10490 | 10480 | 10490 | 10480 | 56 |
| 336 | 20240214 | 133800 | 1165932050 | 10490 | 10480 | 10490 | 10480 | 238 |
| 337 | 20240214 | 133700 | 1163436500 | 10490 | 10480 | 10490 | 10480 | 304 |
| 338 | 20240214 | 133600 | 1160250370 | 10470 | 10470 | 10470 | 10470 | 55 |
| 339 | 20240214 | 133500 | 1159674520 | 10470 | 10470 | 10480 | 10470 | 138 |
| 340 | 20240214 | 133400 | 1158229450 | 10480 | 10480 | 10480 | 10480 | 113 |
| 341 | 20240214 | 133300 | 1157045210 | 10480 | 10480 | 10480 | 10480 | 54 |
| 342 | 20240214 | 133200 | 1156479290 | 10490 | 10480 | 10490 | 10480 | 75 |
| 343 | 20240214 | 133100 | 1155693080 | 10480 | 10490 | 10490 | 10480 | 62 |
| 344 | 20240214 | 133000 | 1155043180 | 10480 | 10480 | 10480 | 10480 | 55 |
| 345 | 20240214 | 132900 | 1154466780 | 10480 | 10480 | 10480 | 10480 | 54 |
| 346 | 20240214 | 132800 | 1153900860 | 10480 | 10480 | 10490 | 10480 | 211 |
| 347 | 20240214 | 132700 | 1151689530 | 10480 | 10470 | 10480 | 10470 | 291 |
| 348 | 20240214 | 132600 | 1148640390 | 10480 | 10480 | 10480 | 10480 | 33 |
| 349 | 20240214 | 132500 | 1148294550 | 10470 | 10470 | 10470 | 10470 | 97 |
| 350 | 20240214 | 132400 | 1147278960 | 10470 | 10470 | 10470 | 10470 | 105 |
| 351 | 20240214 | 132300 | 1146179610 | 10470 | 10470 | 10470 | 10470 | 54 |
| 352 | 20240214 | 132200 | 1145614230 | 10470 | 10470 | 10470 | 10470 | 118 |
| 353 | 20240214 | 132100 | 1144378770 | 10480 | 10470 | 10480 | 10470 | 75 |
| 354 | 20240214 | 132000 | 1143593310 | 10480 | 10480 | 10480 | 10480 | 21 |
| 355 | 20240214 | 131900 | 1143373230 | 10470 | 10480 | 10480 | 10470 | 96 |
| 356 | 20240214 | 131800 | 1142367690 | 10470 | 10470 | 10470 | 10470 | 104 |
| 357 | 20240214 | 131700 | 1141278810 | 10480 | 10480 | 10480 | 10470 | 371 |
| 358 | 20240214 | 131600 | 1137391290 | 10480 | 10480 | 10480 | 10480 | 93 |
| 359 | 20240214 | 131500 | 1136416650 | 10480 | 10480 | 10480 | 10480 | 56 |
| 360 | 20240214 | 131400 | 1135829770 | 10480 | 10480 | 10480 | 10480 | 0 |
| 361 | 20240214 | 131300 | 1135829770 | 10480 | 10490 | 10490 | 10480 | 58 |
| 362 | 20240214 | 131200 | 1135221880 | 10480 | 10480 | 10480 | 10480 | 56 |
| 363 | 20240214 | 131100 | 1134635000 | 10490 | 10490 | 10490 | 10490 | 124 |
| 364 | 20240214 | 131000 | 1133334240 | 10480 | 10480 | 10480 | 10480 | 1 |
| 365 | 20240214 | 130900 | 1133323760 | 10480 | 10490 | 10490 | 10480 | 158 |
| 366 | 20240214 | 130800 | 1131666350 | 10480 | 10470 | 10480 | 10470 | 226 |
| 367 | 20240214 | 130700 | 1129298590 | 10470 | 10470 | 10470 | 10470 | 0 |
| 368 | 20240214 | 130600 | 1129298590 | 10470 | 10470 | 10480 | 10470 | 119 |
| 369 | 20240214 | 130500 | 1128052520 | 10480 | 10480 | 10480 | 10480 | 28 |
| 370 | 20240214 | 130400 | 1127759080 | 10480 | 10480 | 10480 | 10480 | 1 |
| 371 | 20240214 | 130300 | 1127748600 | 10470 | 10470 | 10470 | 10470 | 0 |
| 372 | 20240214 | 130200 | 1127748600 | 10470 | 10460 | 10470 | 10450 | 808 |
| 373 | 20240214 | 130100 | 1119297060 | 10460 | 10460 | 10460 | 10460 | 27 |
| 374 | 20240214 | 130000 | 1119014640 | 10460 | 10460 | 10460 | 10460 | 0 |
| 375 | 20240214 | 125900 | 1119014640 | 10460 | 10480 | 10480 | 10460 | 538 |
| 376 | 20240214 | 125800 | 1113385570 | 10480 | 10470 | 10480 | 10470 | 178 |
| 377 | 20240214 | 125700 | 1111521440 | 10470 | 10500 | 10500 | 10470 | 126 |
| 378 | 20240214 | 125600 | 1110201490 | 10470 | 10500 | 10500 | 10470 | 261 |
| 379 | 20240214 | 125500 | 1107466470 | 10480 | 10470 | 10480 | 10470 | 109 |
| 380 | 20240214 | 125400 | 1106324930 | 10470 | 10470 | 10470 | 10470 | 216 |
| 381 | 20240214 | 125300 | 1104063410 | 10480 | 10470 | 10480 | 10470 | 76 |
| 382 | 20240214 | 125200 | 1103267440 | 10480 | 10480 | 10480 | 10480 | 51 |
| 383 | 20240214 | 125100 | 1102732960 | 10480 | 10480 | 10480 | 10480 | 0 |
| 384 | 20240214 | 125000 | 1102732960 | 10480 | 10490 | 10500 | 10480 | 304 |
| 385 | 20240214 | 124900 | 1099545790 | 10490 | 10470 | 10490 | 10470 | 304 |
| 386 | 20240214 | 124800 | 1096360360 | 10480 | 10480 | 10480 | 10480 | 21 |
| 387 | 20240214 | 124700 | 1096140280 | 10470 | 10470 | 10480 | 10470 | 648 |
| 388 | 20240214 | 124600 | 1089354880 | 10470 | 10470 | 10470 | 10470 | 85 |
| 389 | 20240214 | 124500 | 1088464930 | 10470 | 10470 | 10470 | 10470 | 116 |
| 390 | 20240214 | 124400 | 1087250410 | 10480 | 10480 | 10480 | 10480 | 97 |
| 391 | 20240214 | 124300 | 1086233850 | 10470 | 10480 | 10480 | 10470 | 325 |
| 392 | 20240214 | 124200 | 1082830130 | 10480 | 10480 | 10480 | 10480 | 1 |
| 393 | 20240214 | 124100 | 1082819650 | 10480 | 10480 | 10480 | 10480 | 113 |
| 394 | 20240214 | 124000 | 1081635410 | 10480 | 10480 | 10500 | 10480 | 167 |
| 395 | 20240214 | 123900 | 1079884430 | 10480 | 10480 | 10480 | 10480 | 131 |
| 396 | 20240214 | 123800 | 1078511550 | 10480 | 10480 | 10480 | 10480 | 317 |
| 397 | 20240214 | 123700 | 1075189390 | 10500 | 10480 | 10500 | 10480 | 667 |
| 398 | 20240214 | 123600 | 1068198370 | 10480 | 10480 | 10480 | 10480 | 122 |
| 399 | 20240214 | 123500 | 1066919810 | 10490 | 10490 | 10490 | 10490 | 0 |
| 400 | 20240214 | 123400 | 1066919810 | 10490 | 10490 | 10490 | 10490 | 10 |
| 401 | 20240214 | 123300 | 1066814910 | 10490 | 10500 | 10500 | 10490 | 236 |
| 402 | 20240214 | 123200 | 1064338240 | 10500 | 10500 | 10500 | 10500 | 113 |
| 403 | 20240214 | 123100 | 1063151740 | 10510 | 10510 | 10510 | 10510 | 0 |
| 404 | 20240214 | 123000 | 1063151740 | 10510 | 10500 | 10510 | 10500 | 184 |
| 405 | 20240214 | 122900 | 1061219730 | 10500 | 10500 | 10500 | 10500 | 0 |
| 406 | 20240214 | 122800 | 1061219730 | 10500 | 10500 | 10500 | 10500 | 205 |
| 407 | 20240214 | 122700 | 1059067230 | 10510 | 10490 | 10510 | 10490 | 907 |
| 408 | 20240214 | 122600 | 1049545100 | 10500 | 10500 | 10500 | 10500 | 0 |
| 409 | 20240214 | 122500 | 1049545100 | 10500 | 10490 | 10500 | 10490 | 135 |
| 410 | 20240214 | 122400 | 1048128800 | 10500 | 10490 | 10500 | 10490 | 79 |
| 411 | 20240214 | 122300 | 1047299950 | 10500 | 10490 | 10500 | 10490 | 132 |
| 412 | 20240214 | 122200 | 1045915150 | 10500 | 10500 | 10500 | 10500 | 0 |
| 413 | 20240214 | 122100 | 1045915150 | 10500 | 10500 | 10500 | 10500 | 174 |
| 414 | 20240214 | 122000 | 1044088150 | 10500 | 10500 | 10500 | 10500 | 0 |
| 415 | 20240214 | 121900 | 1044088150 | 10500 | 10500 | 10500 | 10500 | 144 |
| 416 | 20240214 | 121800 | 1042576150 | 10500 | 10500 | 10500 | 10500 | 172 |
| 417 | 20240214 | 121700 | 1040770150 | 10500 | 10500 | 10510 | 10500 | 161 |
| 418 | 20240214 | 121600 | 1039079550 | 10500 | 10500 | 10500 | 10500 | 233 |
| 419 | 20240214 | 121500 | 1036633050 | 10500 | 10500 | 10500 | 10500 | 1 |
| 420 | 20240214 | 121400 | 1036622550 | 10500 | 10500 | 10500 | 10500 | 672 |
| 421 | 20240214 | 121300 | 1029566550 | 10510 | 10510 | 10510 | 10510 | 10 |
| 422 | 20240214 | 121200 | 1029461450 | 10500 | 10500 | 10500 | 10500 | 160 |
| 423 | 20240214 | 121100 | 1027781450 | 10500 | 10500 | 10500 | 10500 | 65 |
| 424 | 20240214 | 121000 | 1027098950 | 10500 | 10500 | 10500 | 10500 | 175 |
| 425 | 20240214 | 120900 | 1025261450 | 10510 | 10510 | 10510 | 10510 | 233 |
| 426 | 20240214 | 120800 | 1022812620 | 10500 | 10500 | 10500 | 10500 | 161 |
| 427 | 20240214 | 120700 | 1021122120 | 10500 | 10490 | 10500 | 10490 | 1153 |
| 428 | 20240214 | 120600 | 1009026310 | 10500 | 10500 | 10500 | 10500 | 23 |
| 429 | 20240214 | 120500 | 1008784810 | 10500 | 10500 | 10500 | 10500 | 79 |
| 430 | 20240214 | 120400 | 1007955310 | 10500 | 10500 | 10500 | 10500 | 0 |
| 431 | 20240214 | 120300 | 1007955310 | 10500 | 10500 | 10500 | 10500 | 127 |
| 432 | 20240214 | 120200 | 1006621810 | 10500 | 10500 | 10500 | 10500 | 56 |
| 433 | 20240214 | 120100 | 1006033810 | 10500 | 10510 | 10510 | 10500 | 203 |
| 434 | 20240214 | 120000 | 1003902300 | 10500 | 10500 | 10500 | 10500 | 0 |
| 435 | 20240214 | 115900 | 1003902300 | 10500 | 10500 | 10500 | 10500 | 121 |
| 436 | 20240214 | 115800 | 1002631800 | 10500 | 10490 | 10500 | 10490 | 254 |
| 437 | 20240214 | 115700 | 999966000 | 10500 | 10500 | 10500 | 10500 | 0 |
| 438 | 20240214 | 115600 | 999966000 | 10500 | 10490 | 10500 | 10490 | 460 |
| 439 | 20240214 | 115500 | 995139500 | 10490 | 10490 | 10500 | 10490 | 57 |
| 440 | 20240214 | 115400 | 994541470 | 10500 | 10500 | 10500 | 10500 | 72 |
| 441 | 20240214 | 115300 | 993785470 | 10510 | 10510 | 10510 | 10510 | 0 |
| 442 | 20240214 | 115200 | 993785470 | 10510 | 10510 | 10510 | 10510 | 277 |
| 443 | 20240214 | 115100 | 990874200 | 10510 | 10500 | 10510 | 10500 | 463 |
| 444 | 20240214 | 115000 | 986008090 | 10500 | 10510 | 10510 | 10500 | 119 |
| 445 | 20240214 | 114900 | 984758560 | 10500 | 10500 | 10500 | 10500 | 0 |
| 446 | 20240214 | 114800 | 984758560 | 10500 | 10500 | 10500 | 10500 | 183 |
| 447 | 20240214 | 114700 | 982837060 | 10500 | 10500 | 10500 | 10500 | 159 |
| 448 | 20240214 | 114600 | 981167560 | 10500 | 10500 | 10500 | 10500 | 0 |
| 449 | 20240214 | 114500 | 981167560 | 10500 | 10500 | 10500 | 10500 | 220 |
| 450 | 20240214 | 114400 | 978857560 | 10500 | 10500 | 10500 | 10500 | 0 |
| 451 | 20240214 | 114300 | 978857560 | 10500 | 10500 | 10500 | 10500 | 120 |
| 452 | 20240214 | 114200 | 977597560 | 10500 | 10500 | 10500 | 10500 | 49 |
| 453 | 20240214 | 114100 | 977083060 | 10500 | 10510 | 10510 | 10500 | 153 |
| 454 | 20240214 | 114000 | 975476260 | 10510 | 10510 | 10510 | 10510 | 10 |
| 455 | 20240214 | 113900 | 975371160 | 10510 | 10500 | 10510 | 10500 | 701 |
| 456 | 20240214 | 113800 | 968004950 | 10500 | 10500 | 10500 | 10500 | 0 |
| 457 | 20240214 | 113700 | 968004950 | 10500 | 10500 | 10500 | 10500 | 289 |
| 458 | 20240214 | 113600 | 964970450 | 10500 | 10500 | 10500 | 10500 | 160 |
| 459 | 20240214 | 113500 | 963290450 | 10500 | 10500 | 10500 | 10500 | 261 |
| 460 | 20240214 | 113400 | 960549950 | 10500 | 10500 | 10500 | 10500 | 122 |
| 461 | 20240214 | 113300 | 959268950 | 10500 | 10500 | 10500 | 10500 | 0 |
| 462 | 20240214 | 113200 | 959268950 | 10500 | 10500 | 10500 | 10490 | 1306 |
| 463 | 20240214 | 113100 | 945564760 | 10510 | 10510 | 10510 | 10510 | 15 |
| 464 | 20240214 | 113000 | 945407110 | 10500 | 10510 | 10510 | 10500 | 134 |
| 465 | 20240214 | 112900 | 944000090 | 10500 | 10480 | 10500 | 10480 | 1365 |
| 466 | 20240214 | 112800 | 929679250 | 10470 | 10480 | 10480 | 10470 | 238 |
| 467 | 20240214 | 112700 | 927186110 | 10470 | 10470 | 10480 | 10470 | 191 |
| 468 | 20240214 | 112600 | 925186310 | 10480 | 10480 | 10480 | 10470 | 316 |
| 469 | 20240214 | 112500 | 921876500 | 10480 | 10480 | 10480 | 10460 | 126 |
| 470 | 20240214 | 112400 | 920558320 | 10480 | 10480 | 10480 | 10480 | 1 |
| 471 | 20240214 | 112300 | 920547840 | 10470 | 10460 | 10470 | 10460 | 760 |
| 472 | 20240214 | 112200 | 912597240 | 10460 | 10460 | 10460 | 10460 | 200 |
| 473 | 20240214 | 112100 | 910505240 | 10470 | 10480 | 10480 | 10470 | 326 |
| 474 | 20240214 | 112000 | 907092010 | 10480 | 10470 | 10480 | 10470 | 73 |
| 475 | 20240214 | 111900 | 906327690 | 10470 | 10470 | 10470 | 10470 | 129 |
| 476 | 20240214 | 111800 | 904977060 | 10480 | 10470 | 10480 | 10470 | 473 |
| 477 | 20240214 | 111700 | 900021750 | 10470 | 10470 | 10470 | 10470 | 112 |
| 478 | 20240214 | 111600 | 898849110 | 10480 | 10430 | 10480 | 10430 | 1886 |
| 479 | 20240214 | 111500 | 879133830 | 10440 | 10440 | 10440 | 10440 | 0 |
| 480 | 20240214 | 111400 | 879133830 | 10440 | 10440 | 10440 | 10430 | 409 |
| 481 | 20240214 | 111300 | 874867370 | 10440 | 10430 | 10440 | 10430 | 185 |
| 482 | 20240214 | 111200 | 872937040 | 10440 | 10430 | 10440 | 10430 | 364 |
| 483 | 20240214 | 111100 | 869140060 | 10430 | 10440 | 10440 | 10430 | 245 |
| 484 | 20240214 | 111000 | 866584530 | 10440 | 10430 | 10440 | 10430 | 479 |
| 485 | 20240214 | 110900 | 861587900 | 10450 | 10430 | 10450 | 10430 | 554 |
| 486 | 20240214 | 110800 | 855807480 | 10430 | 10430 | 10450 | 10430 | 415 |
| 487 | 20240214 | 110700 | 851478810 | 10440 | 10450 | 10450 | 10440 | 552 |
| 488 | 20240214 | 110600 | 845714610 | 10450 | 10430 | 10470 | 10430 | 4641 |
| 489 | 20240214 | 110500 | 797188710 | 10440 | 10430 | 10440 | 10430 | 500 |
| 490 | 20240214 | 110400 | 791972720 | 10430 | 10440 | 10440 | 10430 | 636 |
| 491 | 20240214 | 110300 | 785338330 | 10440 | 10470 | 10470 | 10430 | 15149 |
| 492 | 20240214 | 110200 | 626877980 | 10480 | 10470 | 10480 | 10470 | 211 |
| 493 | 20240214 | 110100 | 624668800 | 10470 | 10470 | 10470 | 10470 | 438 |
| 494 | 20240214 | 110000 | 620082940 | 10470 | 10480 | 10480 | 10470 | 379 |
| 495 | 20240214 | 105900 | 616114750 | 10470 | 10480 | 10480 | 10470 | 435 |
| 496 | 20240214 | 105800 | 611560250 | 10480 | 10480 | 10480 | 10480 | 6 |
| 497 | 20240214 | 105700 | 611497370 | 10480 | 10470 | 10480 | 10470 | 851 |
| 498 | 20240214 | 105600 | 602579580 | 10480 | 10470 | 10480 | 10470 | 291 |
| 499 | 20240214 | 105500 | 599531710 | 10480 | 10480 | 10480 | 10480 | 62 |
| 500 | 20240214 | 105400 | 598881950 | 10480 | 10480 | 10480 | 10480 | 454 |
| 501 | 20240214 | 105300 | 594124030 | 10480 | 10450 | 10480 | 10450 | 1329 |
| 502 | 20240214 | 105200 | 580218200 | 10440 | 10450 | 10460 | 10440 | 415 |
| 503 | 20240214 | 105100 | 575882300 | 10450 | 10450 | 10460 | 10450 | 450 |
| 504 | 20240214 | 105000 | 571179400 | 10460 | 10470 | 10470 | 10450 | 477 |
| 505 | 20240214 | 104900 | 566190360 | 10460 | 10470 | 10470 | 10460 | 110 |
| 506 | 20240214 | 104800 | 565039710 | 10470 | 10470 | 10470 | 10460 | 427 |
| 507 | 20240214 | 104700 | 560570500 | 10470 | 10470 | 10470 | 10470 | 120 |
| 508 | 20240214 | 104600 | 559314100 | 10470 | 10470 | 10470 | 10470 | 131 |
| 509 | 20240214 | 104500 | 557942530 | 10470 | 10480 | 10480 | 10470 | 115 |
| 510 | 20240214 | 104400 | 556738430 | 10470 | 10470 | 10470 | 10470 | 45 |
| 511 | 20240214 | 104300 | 556267280 | 10470 | 10470 | 10470 | 10470 | 127 |
| 512 | 20240214 | 104200 | 554937590 | 10480 | 10480 | 10480 | 10480 | 11 |
| 513 | 20240214 | 104100 | 554822310 | 10470 | 10470 | 10470 | 10470 | 255 |
| 514 | 20240214 | 104000 | 552152460 | 10460 | 10480 | 10480 | 10460 | 65 |
| 515 | 20240214 | 103900 | 551472400 | 10470 | 10470 | 10470 | 10470 | 346 |
| 516 | 20240214 | 103800 | 547849780 | 10470 | 10470 | 10470 | 10470 | 229 |
| 517 | 20240214 | 103700 | 545452150 | 10470 | 10470 | 10470 | 10470 | 276 |
| 518 | 20240214 | 103600 | 542562430 | 10480 | 10480 | 10480 | 10480 | 0 |
| 519 | 20240214 | 103500 | 542562430 | 10480 | 10490 | 10490 | 10480 | 229 |
| 520 | 20240214 | 103400 | 540161860 | 10490 | 10480 | 10490 | 10480 | 522 |
| 521 | 20240214 | 103300 | 534691200 | 10480 | 10480 | 10480 | 10480 | 1 |
| 522 | 20240214 | 103200 | 534680720 | 10480 | 10480 | 10480 | 10480 | 0 |
| 523 | 20240214 | 103100 | 534680720 | 10480 | 10480 | 10490 | 10480 | 74 |
| 524 | 20240214 | 103000 | 533905190 | 10490 | 10490 | 10490 | 10490 | 10 |
| 525 | 20240214 | 102900 | 533800290 | 10490 | 10490 | 10490 | 10490 | 0 |
| 526 | 20240214 | 102800 | 533800290 | 10490 | 10500 | 10500 | 10490 | 89 |
| 527 | 20240214 | 102700 | 532866580 | 10490 | 10490 | 10490 | 10490 | 72 |
| 528 | 20240214 | 102600 | 532111300 | 10500 | 10500 | 10500 | 10500 | 0 |
| 529 | 20240214 | 102500 | 532111300 | 10500 | 10500 | 10500 | 10500 | 25 |
| 530 | 20240214 | 102400 | 531848800 | 10510 | 10500 | 10510 | 10500 | 28 |
| 531 | 20240214 | 102300 | 531554740 | 10480 | 10460 | 10520 | 10460 | 40 |
| 532 | 20240214 | 102200 | 531135860 | 10450 | 10450 | 10500 | 10430 | 1387 |
| 533 | 20240214 | 102100 | 516651190 | 10440 | 10380 | 10450 | 10380 | 1634 |
| 534 | 20240214 | 102000 | 499646870 | 10380 | 10370 | 10380 | 10370 | 302 |
| 535 | 20240214 | 101900 | 496514810 | 10380 | 10340 | 10380 | 10330 | 479 |
| 536 | 20240214 | 101800 | 491562300 | 10340 | 10350 | 10350 | 10330 | 660 |
| 537 | 20240214 | 101700 | 484740370 | 10350 | 10350 | 10360 | 10330 | 1521 |
| 538 | 20240214 | 101600 | 469005800 | 10360 | 10360 | 10370 | 10350 | 600 |
| 539 | 20240214 | 101500 | 462789060 | 10360 | 10380 | 10380 | 10360 | 424 |
| 540 | 20240214 | 101400 | 458394910 | 10380 | 10360 | 10380 | 10360 | 623 |
| 541 | 20240214 | 101300 | 451939620 | 10370 | 10360 | 10370 | 10360 | 528 |
| 542 | 20240214 | 101200 | 446468970 | 10360 | 10370 | 10370 | 10350 | 915 |
| 543 | 20240214 | 101100 | 436996320 | 10370 | 10350 | 10370 | 10350 | 550 |
| 544 | 20240214 | 101000 | 431296700 | 10370 | 10350 | 10370 | 10350 | 680 |
| 545 | 20240214 | 100900 | 424253140 | 10350 | 10360 | 10370 | 10350 | 643 |
| 546 | 20240214 | 100800 | 417591880 | 10360 | 10390 | 10390 | 10350 | 1605 |
| 547 | 20240214 | 100700 | 400953080 | 10420 | 10390 | 10420 | 10390 | 542 |
| 548 | 20240214 | 100600 | 395319940 | 10380 | 10410 | 10410 | 10380 | 965 |
| 549 | 20240214 | 100500 | 385296120 | 10420 | 10410 | 10420 | 10400 | 1274 |
| 550 | 20240214 | 100400 | 372040750 | 10410 | 10400 | 10410 | 10390 | 824 |
| 551 | 20240214 | 100300 | 363474660 | 10410 | 10410 | 10430 | 10400 | 720 |
| 552 | 20240214 | 100200 | 355976850 | 10410 | 10410 | 10410 | 10400 | 1066 |
| 553 | 20240214 | 100100 | 344887700 | 10420 | 10400 | 10440 | 10390 | 1769 |
| 554 | 20240214 | 100000 | 326472510 | 10410 | 10440 | 10440 | 10410 | 131 |
| 555 | 20240214 | 095900 | 325107780 | 10440 | 10460 | 10460 | 10430 | 554 |
| 556 | 20240214 | 095800 | 319328910 | 10440 | 10420 | 10440 | 10390 | 1584 |
| 557 | 20240214 | 095700 | 302851440 | 10420 | 10410 | 10430 | 10410 | 837 |
| 558 | 20240214 | 095600 | 294131050 | 10410 | 10410 | 10420 | 10400 | 1336 |
| 559 | 20240214 | 095500 | 280227330 | 10420 | 10420 | 10420 | 10410 | 1183 |
| 560 | 20240214 | 095400 | 267907310 | 10430 | 10430 | 10440 | 10420 | 607 |
| 561 | 20240214 | 095300 | 261577390 | 10430 | 10460 | 10460 | 10420 | 558 |
| 562 | 20240214 | 095200 | 255753730 | 10470 | 10470 | 10470 | 10460 | 819 |
| 563 | 20240214 | 095100 | 247181100 | 10480 | 10460 | 10490 | 10460 | 1267 |
| 564 | 20240214 | 095000 | 233913000 | 10450 | 10470 | 10470 | 10450 | 721 |
| 565 | 20240214 | 094900 | 226371980 | 10480 | 10470 | 10490 | 10470 | 620 |
| 566 | 20240214 | 094800 | 219879560 | 10480 | 10480 | 10480 | 10470 | 404 |
| 567 | 20240214 | 094700 | 215649250 | 10460 | 10500 | 10500 | 10460 | 1751 |
| 568 | 20240214 | 094600 | 197300700 | 10490 | 10490 | 10500 | 10490 | 485 |
| 569 | 20240214 | 094500 | 192212530 | 10500 | 10500 | 10500 | 10500 | 129 |
| 570 | 20240214 | 094400 | 190858030 | 10510 | 10520 | 10520 | 10510 | 562 |
| 571 | 20240214 | 094300 | 184951190 | 10510 | 10520 | 10520 | 10510 | 736 |
| 572 | 20240214 | 094200 | 177210480 | 10520 | 10500 | 10520 | 10500 | 735 |
| 573 | 20240214 | 094100 | 169486180 | 10510 | 10490 | 10520 | 10490 | 491 |
| 574 | 20240214 | 094000 | 164331830 | 10500 | 10510 | 10510 | 10500 | 298 |
| 575 | 20240214 | 093900 | 161201170 | 10520 | 10530 | 10530 | 10520 | 69 |
| 576 | 20240214 | 093800 | 160475260 | 10520 | 10520 | 10530 | 10520 | 342 |
| 577 | 20240214 | 093700 | 156877360 | 10520 | 10540 | 10540 | 10520 | 348 |
| 578 | 20240214 | 093600 | 153214790 | 10550 | 10560 | 10560 | 10550 | 821 |
| 579 | 20240214 | 093500 | 144552120 | 10560 | 10560 | 10560 | 10560 | 2 |
| 580 | 20240214 | 093400 | 144531000 | 10560 | 10550 | 10560 | 10550 | 75 |
| 581 | 20240214 | 093300 | 143739050 | 10560 | 10570 | 10570 | 10560 | 32 |
| 582 | 20240214 | 093200 | 143401030 | 10570 | 10580 | 10580 | 10560 | 385 |
| 583 | 20240214 | 093100 | 139328400 | 10580 | 10580 | 10590 | 10580 | 46 |
| 584 | 20240214 | 093000 | 138841710 | 10590 | 10580 | 10600 | 10580 | 2520 |
| 585 | 20240214 | 092900 | 112154650 | 10580 | 10550 | 10580 | 10550 | 372 |
| 586 | 20240214 | 092800 | 108224380 | 10550 | 10520 | 10580 | 10520 | 3276 |
| 587 | 20240214 | 092700 | 73722060 | 10520 | 10510 | 10520 | 10510 | 45 |
| 588 | 20240214 | 092600 | 73249050 | 10520 | 10520 | 10520 | 10520 | 84 |
| 589 | 20240214 | 092500 | 72365370 | 10520 | 10520 | 10520 | 10520 | 1 |
| 590 | 20240214 | 092400 | 72354850 | 10520 | 10520 | 10520 | 10510 | 146 |
| 591 | 20240214 | 092300 | 70819610 | 10510 | 10520 | 10520 | 10510 | 278 |
| 592 | 20240214 | 092200 | 67895620 | 10520 | 10520 | 10520 | 10520 | 2 |
| 593 | 20240214 | 092100 | 67874580 | 10520 | 10490 | 10520 | 10490 | 537 |
| 594 | 20240214 | 092000 | 62236560 | 10500 | 10500 | 10500 | 10490 | 452 |
| 595 | 20240214 | 091900 | 57494320 | 10500 | 10500 | 10500 | 10500 | 54 |
| 596 | 20240214 | 091800 | 56927320 | 10510 | 10510 | 10510 | 10510 | 19 |
| 597 | 20240214 | 091700 | 56727630 | 10500 | 10510 | 10510 | 10500 | 57 |
| 598 | 20240214 | 091600 | 56129120 | 10510 | 10520 | 10520 | 10510 | 20 |
| 599 | 20240214 | 091500 | 55918910 | 10520 | 10520 | 10520 | 10520 | 1 |
| 600 | 20240214 | 091400 | 55908390 | 10500 | 10520 | 10520 | 10500 | 78 |
| 601 | 20240214 | 091300 | 55088460 | 10520 | 10520 | 10520 | 10520 | 0 |
| 602 | 20240214 | 091200 | 55088460 | 10520 | 10520 | 10520 | 10520 | 97 |
| 603 | 20240214 | 091100 | 54068020 | 10520 | 10540 | 10540 | 10500 | 200 |
| 604 | 20240214 | 091000 | 51964590 | 10540 | 10520 | 10540 | 10500 | 63 |
| 605 | 20240214 | 090900 | 51301050 | 10520 | 10520 | 10520 | 10520 | 15 |
| 606 | 20240214 | 090800 | 51143250 | 10490 | 10490 | 10490 | 10490 | 600 |
| 607 | 20240214 | 090700 | 44849250 | 10490 | 10470 | 10490 | 10420 | 3359 |
| 608 | 20240214 | 090600 | 9839190 | 10420 | 10420 | 10420 | 10420 | 50 |
| 609 | 20240214 | 090500 | 9318190 | 10430 | 10430 | 10430 | 10430 | 0 |
| 610 | 20240214 | 090400 | 9318190 | 10430 | 10440 | 10450 | 10430 | 18 |
| 611 | 20240214 | 090300 | 9130400 | 10440 | 10450 | 10450 | 10440 | 28 |
| 612 | 20240214 | 090200 | 8837990 | 10470 | 10480 | 10480 | 10470 | 6 |
| 613 | 20240214 | 090100 | 8775160 | 10460 | 10460 | 10460 | 10460 | 0 |
| 614 | 20240214 | 090000 | 8775160 | 10460 | 10490 | 10490 | 10460 | 837 |