30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 190800 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 1901 |
| 3 | 20240214 | 190700 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 4 | 20240214 | 190600 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 5 | 20240214 | 190500 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 6 | 20240214 | 190400 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 7 | 20240214 | 190300 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 8 | 20240214 | 190200 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 9 | 20240214 | 190100 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 10 | 20240214 | 190000 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 11 | 20240214 | 185900 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 12 | 20240214 | 185800 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 13 | 20240214 | 185700 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 14 | 20240214 | 185600 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 15 | 20240214 | 185500 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 16 | 20240214 | 185400 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 17 | 20240214 | 185300 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 18 | 20240214 | 185200 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 19 | 20240214 | 185100 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 20 | 20240214 | 185000 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 21 | 20240214 | 184900 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 22 | 20240214 | 184800 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 23 | 20240214 | 184700 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 24 | 20240214 | 184600 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 25 | 20240214 | 184500 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 26 | 20240214 | 184400 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 27 | 20240214 | 184300 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 28 | 20240214 | 184200 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 29 | 20240214 | 184100 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 30 | 20240214 | 184000 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 31 | 20240214 | 183900 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 32 | 20240214 | 183800 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 1901 |
| 33 | 20240214 | 183700 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 34 | 20240214 | 183600 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 35 | 20240214 | 183500 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 36 | 20240214 | 183400 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 37 | 20240214 | 183300 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 38 | 20240214 | 183200 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 39 | 20240214 | 183100 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 40 | 20240214 | 183000 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 41 | 20240214 | 182900 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 42 | 20240214 | 182800 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 43 | 20240214 | 182700 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 44 | 20240214 | 182600 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 45 | 20240214 | 182500 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 46 | 20240214 | 182400 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 47 | 20240214 | 182300 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 48 | 20240214 | 182200 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 49 | 20240214 | 182100 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 50 | 20240214 | 182000 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 51 | 20240214 | 181900 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 52 | 20240214 | 181800 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 53 | 20240214 | 181700 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 54 | 20240214 | 181600 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 55 | 20240214 | 181500 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 56 | 20240214 | 181400 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 57 | 20240214 | 181300 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 58 | 20240214 | 181200 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 59 | 20240214 | 181100 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 60 | 20240214 | 181000 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 61 | 20240214 | 180900 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 62 | 20240214 | 180800 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 1901 |
| 63 | 20240214 | 180700 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 64 | 20240214 | 180600 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 65 | 20240214 | 180500 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 66 | 20240214 | 180400 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 67 | 20240214 | 180300 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 68 | 20240214 | 180200 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 69 | 20240214 | 180100 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 70 | 20240214 | 180000 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 71 | 20240214 | 175900 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 72 | 20240214 | 175800 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 73 | 20240214 | 175700 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 74 | 20240214 | 175600 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 75 | 20240214 | 175500 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 76 | 20240214 | 175400 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 77 | 20240214 | 175300 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 78 | 20240214 | 175200 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 79 | 20240214 | 175100 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 80 | 20240214 | 175000 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 81 | 20240214 | 174900 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 82 | 20240214 | 174800 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 83 | 20240214 | 174700 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 84 | 20240214 | 174600 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 85 | 20240214 | 174500 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 86 | 20240214 | 174400 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 87 | 20240214 | 174300 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 88 | 20240214 | 174200 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 89 | 20240214 | 174100 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 90 | 20240214 | 174000 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 91 | 20240214 | 173900 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 92 | 20240214 | 173800 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 1901 |
| 93 | 20240214 | 173700 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 94 | 20240214 | 173600 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 95 | 20240214 | 173500 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 96 | 20240214 | 173400 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 97 | 20240214 | 173300 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 98 | 20240214 | 173200 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 99 | 20240214 | 173100 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 100 | 20240214 | 173000 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 101 | 20240214 | 172900 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 102 | 20240214 | 172800 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 103 | 20240214 | 172700 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 104 | 20240214 | 172600 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 105 | 20240214 | 172500 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 106 | 20240214 | 172400 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 107 | 20240214 | 172300 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 108 | 20240214 | 172200 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 109 | 20240214 | 172100 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 110 | 20240214 | 172000 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 111 | 20240214 | 171900 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 112 | 20240214 | 171800 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 113 | 20240214 | 171700 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 114 | 20240214 | 171600 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 115 | 20240214 | 171500 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 116 | 20240214 | 171400 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 117 | 20240214 | 171300 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 118 | 20240214 | 171200 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 119 | 20240214 | 171100 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 120 | 20240214 | 171000 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 121 | 20240214 | 170900 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 122 | 20240214 | 170800 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 1901 |
| 123 | 20240214 | 170700 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 124 | 20240214 | 170600 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 125 | 20240214 | 170500 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 126 | 20240214 | 170400 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 127 | 20240214 | 170300 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 128 | 20240214 | 170200 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 129 | 20240214 | 170100 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 130 | 20240214 | 170000 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 131 | 20240214 | 165900 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 132 | 20240214 | 165800 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 133 | 20240214 | 165700 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 134 | 20240214 | 165600 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 135 | 20240214 | 165500 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 136 | 20240214 | 165400 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 137 | 20240214 | 165300 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 138 | 20240214 | 165200 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 139 | 20240214 | 165100 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 140 | 20240214 | 165000 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 141 | 20240214 | 164900 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 142 | 20240214 | 164800 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 143 | 20240214 | 164700 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 144 | 20240214 | 164600 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 145 | 20240214 | 164500 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 146 | 20240214 | 164400 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 147 | 20240214 | 164300 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 148 | 20240214 | 164200 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 149 | 20240214 | 164100 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 150 | 20240214 | 164000 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 151 | 20240214 | 163900 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 152 | 20240214 | 163800 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 1901 |
| 153 | 20240214 | 163700 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 154 | 20240214 | 163600 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 155 | 20240214 | 163500 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 156 | 20240214 | 163400 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 157 | 20240214 | 163300 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 158 | 20240214 | 163200 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 159 | 20240214 | 163100 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 160 | 20240214 | 163000 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 161 | 20240214 | 162900 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 162 | 20240214 | 162800 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 163 | 20240214 | 162700 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 164 | 20240214 | 162600 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 165 | 20240214 | 162500 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 166 | 20240214 | 162400 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 167 | 20240214 | 162300 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 168 | 20240214 | 162200 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 169 | 20240214 | 162100 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 170 | 20240214 | 162000 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 171 | 20240214 | 161900 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 172 | 20240214 | 161800 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 173 | 20240214 | 161700 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 174 | 20240214 | 161600 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 175 | 20240214 | 161500 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 176 | 20240214 | 161400 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 177 | 20240214 | 161300 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 178 | 20240214 | 161200 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 179 | 20240214 | 161100 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 180 | 20240214 | 161000 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 181 | 20240214 | 160900 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 182 | 20240214 | 160800 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 1901 |
| 183 | 20240214 | 160700 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 184 | 20240214 | 160600 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 185 | 20240214 | 160500 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 186 | 20240214 | 160400 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 187 | 20240214 | 160300 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 188 | 20240214 | 160200 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 189 | 20240214 | 160100 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 190 | 20240214 | 160000 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 191 | 20240214 | 155900 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 192 | 20240214 | 155800 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 193 | 20240214 | 155700 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 194 | 20240214 | 155600 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 195 | 20240214 | 155500 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 196 | 20240214 | 155400 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 197 | 20240214 | 155300 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 198 | 20240214 | 155200 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 199 | 20240214 | 155100 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 200 | 20240214 | 155000 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 201 | 20240214 | 154900 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 202 | 20240214 | 154800 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 203 | 20240214 | 154700 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 204 | 20240214 | 154600 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 205 | 20240214 | 154500 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 206 | 20240214 | 154400 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 207 | 20240214 | 154300 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 208 | 20240214 | 154200 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 209 | 20240214 | 154100 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 210 | 20240214 | 154000 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 211 | 20240214 | 153900 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 212 | 20240214 | 153800 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 1901 |
| 213 | 20240214 | 153700 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 214 | 20240214 | 153600 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 215 | 20240214 | 153500 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 216 | 20240214 | 153400 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 217 | 20240214 | 153300 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 218 | 20240214 | 153200 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 219 | 20240214 | 153100 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 220 | 20240214 | 153000 | 1327059565 | 2540 | 2540 | 2540 | 2540 | 1901 |
| 221 | 20240214 | 152900 | 1322231025 | 2535 | 2535 | 2535 | 2535 | 0 |
| 222 | 20240214 | 152800 | 1322231025 | 2535 | 2535 | 2535 | 2535 | 0 |
| 223 | 20240214 | 152700 | 1322231025 | 2535 | 2535 | 2535 | 2535 | 0 |
| 224 | 20240214 | 152600 | 1322231025 | 2535 | 2535 | 2535 | 2535 | 0 |
| 225 | 20240214 | 152500 | 1322231025 | 2535 | 2535 | 2535 | 2535 | 0 |
| 226 | 20240214 | 152400 | 1322231025 | 2535 | 2535 | 2535 | 2535 | 0 |
| 227 | 20240214 | 152300 | 1322231025 | 2535 | 2535 | 2535 | 2535 | 0 |
| 228 | 20240214 | 152200 | 1322231025 | 2535 | 2535 | 2535 | 2535 | 0 |
| 229 | 20240214 | 152100 | 1322231025 | 2535 | 2535 | 2535 | 2535 | 0 |
| 230 | 20240214 | 152000 | 1322231025 | 2535 | 2535 | 2535 | 2535 | 0 |
| 231 | 20240214 | 151900 | 1322231025 | 2535 | 2535 | 2545 | 2535 | 217 |
| 232 | 20240214 | 151800 | 1321680920 | 2535 | 2545 | 2545 | 2535 | 2251 |
| 233 | 20240214 | 151700 | 1315962540 | 2540 | 2545 | 2545 | 2540 | 800 |
| 234 | 20240214 | 151600 | 1313930535 | 2545 | 2545 | 2545 | 2540 | 162 |
| 235 | 20240214 | 151500 | 1313518350 | 2545 | 2545 | 2545 | 2545 | 3 |
| 236 | 20240214 | 151400 | 1313510715 | 2545 | 2545 | 2545 | 2545 | 161 |
| 237 | 20240214 | 151300 | 1313100970 | 2545 | 2540 | 2545 | 2540 | 341 |
| 238 | 20240214 | 151200 | 1312233130 | 2540 | 2540 | 2540 | 2540 | 200 |
| 239 | 20240214 | 151100 | 1311725130 | 2540 | 2540 | 2540 | 2540 | 394 |
| 240 | 20240214 | 151000 | 1310724370 | 2540 | 2540 | 2545 | 2540 | 94 |
| 241 | 20240214 | 150900 | 1310485580 | 2540 | 2540 | 2540 | 2540 | 340 |
| 242 | 20240214 | 150800 | 1309621980 | 2540 | 2540 | 2545 | 2540 | 488 |
| 243 | 20240214 | 150700 | 1308382430 | 2540 | 2540 | 2540 | 2540 | 0 |
| 244 | 20240214 | 150600 | 1308382430 | 2540 | 2545 | 2545 | 2540 | 1055 |
| 245 | 20240214 | 150500 | 1305700230 | 2540 | 2545 | 2545 | 2540 | 698 |
| 246 | 20240214 | 150400 | 1303927305 | 2550 | 2545 | 2550 | 2540 | 2900 |
| 247 | 20240214 | 150300 | 1296557535 | 2540 | 2545 | 2545 | 2540 | 2741 |
| 248 | 20240214 | 150200 | 1289589995 | 2540 | 2540 | 2540 | 2540 | 0 |
| 249 | 20240214 | 150100 | 1289589995 | 2540 | 2550 | 2550 | 2540 | 703 |
| 250 | 20240214 | 150000 | 1287799345 | 2550 | 2550 | 2550 | 2550 | 1 |
| 251 | 20240214 | 145900 | 1287796795 | 2545 | 2545 | 2545 | 2545 | 0 |
| 252 | 20240214 | 145800 | 1287796795 | 2545 | 2540 | 2545 | 2540 | 5466 |
| 253 | 20240214 | 145700 | 1273886290 | 2545 | 2545 | 2545 | 2545 | 2357 |
| 254 | 20240214 | 145600 | 1267887725 | 2545 | 2545 | 2545 | 2540 | 231 |
| 255 | 20240214 | 145500 | 1267300830 | 2545 | 2545 | 2545 | 2545 | 164 |
| 256 | 20240214 | 145400 | 1266883450 | 2545 | 2545 | 2545 | 2545 | 200 |
| 257 | 20240214 | 145300 | 1266374450 | 2545 | 2545 | 2545 | 2545 | 2000 |
| 258 | 20240214 | 145200 | 1261284450 | 2540 | 2545 | 2545 | 2540 | 1050 |
| 259 | 20240214 | 145100 | 1258616165 | 2545 | 2545 | 2545 | 2545 | 755 |
| 260 | 20240214 | 145000 | 1256694690 | 2545 | 2545 | 2545 | 2545 | 234 |
| 261 | 20240214 | 144900 | 1256099160 | 2545 | 2545 | 2545 | 2545 | 264 |
| 262 | 20240214 | 144800 | 1255427280 | 2540 | 2540 | 2540 | 2540 | 1637 |
| 263 | 20240214 | 144700 | 1251269300 | 2540 | 2540 | 2540 | 2540 | 1879 |
| 264 | 20240214 | 144600 | 1246496640 | 2535 | 2545 | 2545 | 2535 | 1055 |
| 265 | 20240214 | 144500 | 1243818075 | 2545 | 2545 | 2545 | 2545 | 39 |
| 266 | 20240214 | 144400 | 1243718820 | 2545 | 2550 | 2550 | 2545 | 490 |
| 267 | 20240214 | 144300 | 1242471495 | 2550 | 2550 | 2550 | 2550 | 325 |
| 268 | 20240214 | 144200 | 1241642745 | 2545 | 2545 | 2545 | 2545 | 0 |
| 269 | 20240214 | 144100 | 1241642745 | 2545 | 2545 | 2545 | 2540 | 7558 |
| 270 | 20240214 | 144000 | 1222435080 | 2545 | 2545 | 2545 | 2545 | 832 |
| 271 | 20240214 | 143900 | 1220317640 | 2550 | 2550 | 2550 | 2550 | 500 |
| 272 | 20240214 | 143800 | 1219042640 | 2550 | 2545 | 2550 | 2545 | 1730 |
| 273 | 20240214 | 143700 | 1214639285 | 2545 | 2545 | 2545 | 2545 | 220 |
| 274 | 20240214 | 143600 | 1214079385 | 2545 | 2550 | 2550 | 2545 | 706 |
| 275 | 20240214 | 143500 | 1212281585 | 2550 | 2545 | 2555 | 2545 | 108 |
| 276 | 20240214 | 143400 | 1212006145 | 2555 | 2545 | 2555 | 2545 | 728 |
| 277 | 20240214 | 143300 | 1210147815 | 2545 | 2550 | 2550 | 2545 | 1577 |
| 278 | 20240214 | 143200 | 1206134095 | 2555 | 2550 | 2555 | 2550 | 1905 |
| 279 | 20240214 | 143100 | 1201276325 | 2545 | 2545 | 2545 | 2545 | 13 |
| 280 | 20240214 | 143000 | 1201243240 | 2550 | 2545 | 2550 | 2545 | 670 |
| 281 | 20240214 | 142900 | 1199535440 | 2550 | 2545 | 2550 | 2545 | 322 |
| 282 | 20240214 | 142800 | 1198714415 | 2545 | 2545 | 2545 | 2545 | 780 |
| 283 | 20240214 | 142700 | 1196729315 | 2550 | 2550 | 2550 | 2550 | 0 |
| 284 | 20240214 | 142600 | 1196729315 | 2550 | 2550 | 2550 | 2550 | 9 |
| 285 | 20240214 | 142500 | 1196706365 | 2555 | 2555 | 2555 | 2555 | 0 |
| 286 | 20240214 | 142400 | 1196706365 | 2555 | 2555 | 2555 | 2555 | 0 |
| 287 | 20240214 | 142300 | 1196706365 | 2555 | 2555 | 2555 | 2555 | 2 |
| 288 | 20240214 | 142200 | 1196701255 | 2555 | 2555 | 2555 | 2555 | 0 |
| 289 | 20240214 | 142100 | 1196701255 | 2555 | 2555 | 2555 | 2555 | 501 |
| 290 | 20240214 | 142000 | 1195421200 | 2545 | 2545 | 2545 | 2545 | 0 |
| 291 | 20240214 | 141900 | 1195421200 | 2545 | 2545 | 2545 | 2545 | 1920 |
| 292 | 20240214 | 141800 | 1190534800 | 2550 | 2550 | 2550 | 2550 | 1001 |
| 293 | 20240214 | 141700 | 1187982250 | 2550 | 2550 | 2550 | 2550 | 575 |
| 294 | 20240214 | 141600 | 1186516000 | 2550 | 2550 | 2550 | 2550 | 1522 |
| 295 | 20240214 | 141500 | 1182634900 | 2550 | 2555 | 2555 | 2550 | 3350 |
| 296 | 20240214 | 141400 | 1174089805 | 2555 | 2550 | 2560 | 2545 | 9934 |
| 297 | 20240214 | 141300 | 1148711685 | 2545 | 2540 | 2545 | 2540 | 31953 |
| 298 | 20240214 | 141200 | 1067448830 | 2535 | 2535 | 2535 | 2535 | 400 |
| 299 | 20240214 | 141100 | 1066434830 | 2535 | 2535 | 2535 | 2535 | 0 |
| 300 | 20240214 | 141000 | 1066434830 | 2535 | 2535 | 2535 | 2535 | 1902 |
| 301 | 20240214 | 140900 | 1061613260 | 2535 | 2540 | 2540 | 2535 | 4192 |
| 302 | 20240214 | 140800 | 1050968080 | 2540 | 2540 | 2540 | 2540 | 0 |
| 303 | 20240214 | 140700 | 1050968080 | 2540 | 2540 | 2540 | 2540 | 3460 |
| 304 | 20240214 | 140600 | 1042179680 | 2535 | 2535 | 2535 | 2535 | 196 |
| 305 | 20240214 | 140500 | 1041682820 | 2535 | 2535 | 2535 | 2535 | 144 |
| 306 | 20240214 | 140400 | 1041317780 | 2540 | 2540 | 2540 | 2540 | 0 |
| 307 | 20240214 | 140300 | 1041317780 | 2540 | 2535 | 2540 | 2535 | 1051 |
| 308 | 20240214 | 140200 | 1038653485 | 2535 | 2540 | 2540 | 2535 | 4344 |
| 309 | 20240214 | 140100 | 1027641440 | 2535 | 2535 | 2535 | 2535 | 500 |
| 310 | 20240214 | 140000 | 1026373940 | 2535 | 2535 | 2535 | 2535 | 154 |
| 311 | 20240214 | 135900 | 1025983550 | 2540 | 2540 | 2540 | 2540 | 0 |
| 312 | 20240214 | 135800 | 1025983550 | 2540 | 2540 | 2540 | 2540 | 2820 |
| 313 | 20240214 | 135700 | 1018820750 | 2540 | 2535 | 2540 | 2535 | 22 |
| 314 | 20240214 | 135600 | 1018764975 | 2535 | 2535 | 2535 | 2535 | 36 |
| 315 | 20240214 | 135500 | 1018673715 | 2535 | 2535 | 2535 | 2535 | 463 |
| 316 | 20240214 | 135400 | 1017500010 | 2540 | 2535 | 2540 | 2535 | 522 |
| 317 | 20240214 | 135300 | 1016176640 | 2540 | 2540 | 2540 | 2540 | 0 |
| 318 | 20240214 | 135200 | 1016176640 | 2540 | 2535 | 2540 | 2535 | 758 |
| 319 | 20240214 | 135100 | 1014254510 | 2535 | 2535 | 2535 | 2535 | 96 |
| 320 | 20240214 | 135000 | 1014011150 | 2535 | 2535 | 2535 | 2535 | 386 |
| 321 | 20240214 | 134900 | 1013032640 | 2535 | 2535 | 2535 | 2535 | 3804 |
| 322 | 20240214 | 134800 | 1003389500 | 2530 | 2530 | 2530 | 2530 | 1 |
| 323 | 20240214 | 134700 | 1003386970 | 2530 | 2530 | 2530 | 2530 | 26 |
| 324 | 20240214 | 134600 | 1003321190 | 2530 | 2530 | 2530 | 2530 | 249 |
| 325 | 20240214 | 134500 | 1002691220 | 2530 | 2530 | 2530 | 2530 | 1856 |
| 326 | 20240214 | 134400 | 997995540 | 2530 | 2530 | 2530 | 2530 | 636 |
| 327 | 20240214 | 134300 | 996386460 | 2530 | 2530 | 2530 | 2530 | 8 |
| 328 | 20240214 | 134200 | 996366220 | 2530 | 2530 | 2535 | 2530 | 140 |
| 329 | 20240214 | 134100 | 996011870 | 2530 | 2535 | 2535 | 2530 | 86 |
| 330 | 20240214 | 134000 | 995793875 | 2535 | 2535 | 2535 | 2535 | 1 |
| 331 | 20240214 | 133900 | 995791340 | 2530 | 2530 | 2530 | 2530 | 13 |
| 332 | 20240214 | 133800 | 995758450 | 2535 | 2535 | 2535 | 2535 | 0 |
| 333 | 20240214 | 133700 | 995758450 | 2535 | 2530 | 2535 | 2530 | 374 |
| 334 | 20240214 | 133600 | 994812220 | 2530 | 2530 | 2530 | 2530 | 170 |
| 335 | 20240214 | 133500 | 994382120 | 2535 | 2535 | 2535 | 2535 | 0 |
| 336 | 20240214 | 133400 | 994382120 | 2535 | 2535 | 2535 | 2535 | 120 |
| 337 | 20240214 | 133300 | 994077920 | 2535 | 2535 | 2535 | 2535 | 100 |
| 338 | 20240214 | 133200 | 993824420 | 2535 | 2535 | 2535 | 2535 | 2 |
| 339 | 20240214 | 133100 | 993819350 | 2535 | 2535 | 2535 | 2535 | 8 |
| 340 | 20240214 | 133000 | 993799070 | 2525 | 2525 | 2525 | 2525 | 0 |
| 341 | 20240214 | 132900 | 993799070 | 2525 | 2525 | 2525 | 2525 | 0 |
| 342 | 20240214 | 132800 | 993799070 | 2525 | 2530 | 2530 | 2525 | 498 |
| 343 | 20240214 | 132700 | 992541095 | 2525 | 2525 | 2525 | 2525 | 0 |
| 344 | 20240214 | 132600 | 992541095 | 2525 | 2525 | 2525 | 2525 | 0 |
| 345 | 20240214 | 132500 | 992541095 | 2525 | 2525 | 2525 | 2525 | 0 |
| 346 | 20240214 | 132400 | 992541095 | 2525 | 2525 | 2525 | 2525 | 200 |
| 347 | 20240214 | 132300 | 992036095 | 2535 | 2535 | 2535 | 2535 | 0 |
| 348 | 20240214 | 132200 | 992036095 | 2535 | 2530 | 2535 | 2530 | 947 |
| 349 | 20240214 | 132100 | 989640180 | 2530 | 2530 | 2530 | 2530 | 0 |
| 350 | 20240214 | 132000 | 989640180 | 2530 | 2530 | 2530 | 2530 | 0 |
| 351 | 20240214 | 131900 | 989640180 | 2530 | 2530 | 2530 | 2530 | 1 |
| 352 | 20240214 | 131800 | 989637650 | 2525 | 2530 | 2530 | 2525 | 51 |
| 353 | 20240214 | 131700 | 989508625 | 2530 | 2530 | 2530 | 2530 | 6 |
| 354 | 20240214 | 131600 | 989493445 | 2530 | 2530 | 2530 | 2530 | 3 |
| 355 | 20240214 | 131500 | 989485855 | 2525 | 2525 | 2525 | 2525 | 426 |
| 356 | 20240214 | 131400 | 988410205 | 2520 | 2520 | 2520 | 2520 | 0 |
| 357 | 20240214 | 131300 | 988410205 | 2520 | 2520 | 2520 | 2520 | 0 |
| 358 | 20240214 | 131200 | 988410205 | 2520 | 2525 | 2525 | 2520 | 1722 |
| 359 | 20240214 | 131100 | 984070115 | 2520 | 2520 | 2520 | 2520 | 30 |
| 360 | 20240214 | 131000 | 983994515 | 2525 | 2525 | 2525 | 2525 | 221 |
| 361 | 20240214 | 130900 | 983436490 | 2520 | 2525 | 2525 | 2520 | 1115 |
| 362 | 20240214 | 130800 | 980621120 | 2525 | 2520 | 2525 | 2520 | 969 |
| 363 | 20240214 | 130700 | 978176690 | 2520 | 2525 | 2525 | 2520 | 6429 |
| 364 | 20240214 | 130600 | 961944215 | 2525 | 2525 | 2525 | 2525 | 0 |
| 365 | 20240214 | 130500 | 961944215 | 2525 | 2525 | 2525 | 2525 | 565 |
| 366 | 20240214 | 130400 | 960517590 | 2525 | 2525 | 2525 | 2525 | 154 |
| 367 | 20240214 | 130300 | 960128740 | 2530 | 2530 | 2530 | 2530 | 3611 |
| 368 | 20240214 | 130200 | 950992910 | 2530 | 2530 | 2530 | 2530 | 1000 |
| 369 | 20240214 | 130100 | 948462910 | 2530 | 2530 | 2530 | 2530 | 200 |
| 370 | 20240214 | 130000 | 947956910 | 2530 | 2530 | 2530 | 2530 | 0 |
| 371 | 20240214 | 125900 | 947956910 | 2530 | 2530 | 2530 | 2530 | 972 |
| 372 | 20240214 | 125800 | 945497750 | 2535 | 2535 | 2535 | 2535 | 242 |
| 373 | 20240214 | 125700 | 944884280 | 2530 | 2530 | 2530 | 2530 | 4310 |
| 374 | 20240214 | 125600 | 933979980 | 2530 | 2530 | 2535 | 2530 | 1069 |
| 375 | 20240214 | 125500 | 931275115 | 2530 | 2535 | 2535 | 2530 | 3525 |
| 376 | 20240214 | 125400 | 922340810 | 2535 | 2535 | 2535 | 2535 | 52 |
| 377 | 20240214 | 125300 | 922208990 | 2530 | 2530 | 2530 | 2530 | 62 |
| 378 | 20240214 | 125200 | 922052130 | 2530 | 2530 | 2530 | 2530 | 0 |
| 379 | 20240214 | 125100 | 922052130 | 2530 | 2530 | 2530 | 2530 | 723 |
| 380 | 20240214 | 125000 | 920222940 | 2530 | 2525 | 2530 | 2525 | 653 |
| 381 | 20240214 | 124900 | 918573350 | 2530 | 2530 | 2530 | 2530 | 1 |
| 382 | 20240214 | 124800 | 918570820 | 2530 | 2530 | 2530 | 2530 | 1000 |
| 383 | 20240214 | 124700 | 916040820 | 2535 | 2530 | 2535 | 2530 | 1001 |
| 384 | 20240214 | 124600 | 913508285 | 2535 | 2525 | 2535 | 2525 | 1001 |
| 385 | 20240214 | 124500 | 910980750 | 2525 | 2525 | 2525 | 2520 | 822 |
| 386 | 20240214 | 124400 | 908906735 | 2535 | 2530 | 2535 | 2520 | 4010 |
| 387 | 20240214 | 124300 | 898790625 | 2530 | 2535 | 2535 | 2530 | 31 |
| 388 | 20240214 | 124200 | 898712145 | 2535 | 2535 | 2535 | 2535 | 0 |
| 389 | 20240214 | 124100 | 898712145 | 2535 | 2535 | 2535 | 2535 | 0 |
| 390 | 20240214 | 124000 | 898712145 | 2535 | 2535 | 2535 | 2535 | 0 |
| 391 | 20240214 | 123900 | 898712145 | 2535 | 2535 | 2535 | 2535 | 500 |
| 392 | 20240214 | 123800 | 897444645 | 2530 | 2530 | 2530 | 2530 | 52 |
| 393 | 20240214 | 123700 | 897313085 | 2535 | 2535 | 2535 | 2535 | 0 |
| 394 | 20240214 | 123600 | 897313085 | 2535 | 2535 | 2535 | 2535 | 187 |
| 395 | 20240214 | 123500 | 896839040 | 2530 | 2530 | 2530 | 2530 | 0 |
| 396 | 20240214 | 123400 | 896839040 | 2530 | 2530 | 2530 | 2530 | 0 |
| 397 | 20240214 | 123300 | 896839040 | 2530 | 2530 | 2530 | 2530 | 0 |
| 398 | 20240214 | 123200 | 896839040 | 2530 | 2530 | 2530 | 2530 | 0 |
| 399 | 20240214 | 123100 | 896839040 | 2530 | 2530 | 2530 | 2530 | 10 |
| 400 | 20240214 | 123000 | 896813740 | 2530 | 2530 | 2530 | 2530 | 0 |
| 401 | 20240214 | 122900 | 896813740 | 2530 | 2530 | 2530 | 2530 | 2 |
| 402 | 20240214 | 122800 | 896808680 | 2530 | 2530 | 2530 | 2530 | 0 |
| 403 | 20240214 | 122700 | 896808680 | 2530 | 2530 | 2530 | 2530 | 11 |
| 404 | 20240214 | 122600 | 896780850 | 2530 | 2530 | 2530 | 2530 | 20 |
| 405 | 20240214 | 122500 | 896730250 | 2535 | 2535 | 2535 | 2535 | 0 |
| 406 | 20240214 | 122400 | 896730250 | 2535 | 2535 | 2535 | 2535 | 0 |
| 407 | 20240214 | 122300 | 896730250 | 2535 | 2535 | 2535 | 2535 | 0 |
| 408 | 20240214 | 122200 | 896730250 | 2535 | 2535 | 2535 | 2535 | 0 |
| 409 | 20240214 | 122100 | 896730250 | 2535 | 2535 | 2535 | 2535 | 0 |
| 410 | 20240214 | 122000 | 896730250 | 2535 | 2535 | 2535 | 2535 | 1 |
| 411 | 20240214 | 121900 | 896727715 | 2530 | 2530 | 2530 | 2530 | 862 |
| 412 | 20240214 | 121800 | 894546855 | 2535 | 2535 | 2535 | 2535 | 25 |
| 413 | 20240214 | 121700 | 894483480 | 2540 | 2530 | 2540 | 2530 | 333 |
| 414 | 20240214 | 121600 | 893639845 | 2530 | 2530 | 2530 | 2530 | 10 |
| 415 | 20240214 | 121500 | 893614545 | 2540 | 2540 | 2540 | 2540 | 0 |
| 416 | 20240214 | 121400 | 893614545 | 2540 | 2535 | 2540 | 2535 | 22 |
| 417 | 20240214 | 121300 | 893558675 | 2530 | 2530 | 2530 | 2530 | 2000 |
| 418 | 20240214 | 121200 | 888498675 | 2530 | 2530 | 2530 | 2530 | 0 |
| 419 | 20240214 | 121100 | 888498675 | 2530 | 2535 | 2535 | 2530 | 816 |
| 420 | 20240214 | 121000 | 886432540 | 2535 | 2530 | 2535 | 2530 | 819 |
| 421 | 20240214 | 120900 | 884357125 | 2535 | 2535 | 2535 | 2535 | 0 |
| 422 | 20240214 | 120800 | 884357125 | 2535 | 2535 | 2535 | 2535 | 0 |
| 423 | 20240214 | 120700 | 884357125 | 2535 | 2535 | 2535 | 2535 | 0 |
| 424 | 20240214 | 120600 | 884357125 | 2535 | 2535 | 2535 | 2535 | 0 |
| 425 | 20240214 | 120500 | 884357125 | 2535 | 2535 | 2535 | 2535 | 200 |
| 426 | 20240214 | 120400 | 883850125 | 2535 | 2535 | 2535 | 2535 | 4 |
| 427 | 20240214 | 120300 | 883839985 | 2535 | 2535 | 2535 | 2535 | 0 |
| 428 | 20240214 | 120200 | 883839985 | 2535 | 2535 | 2535 | 2535 | 1 |
| 429 | 20240214 | 120100 | 883837450 | 2530 | 2530 | 2530 | 2530 | 323 |
| 430 | 20240214 | 120000 | 883020260 | 2530 | 2530 | 2530 | 2530 | 946 |
| 431 | 20240214 | 115900 | 880626880 | 2530 | 2530 | 2530 | 2530 | 250 |
| 432 | 20240214 | 115800 | 879994380 | 2535 | 2535 | 2535 | 2535 | 241 |
| 433 | 20240214 | 115700 | 879383445 | 2535 | 2535 | 2535 | 2535 | 0 |
| 434 | 20240214 | 115600 | 879383445 | 2535 | 2535 | 2535 | 2535 | 0 |
| 435 | 20240214 | 115500 | 879383445 | 2535 | 2535 | 2535 | 2535 | 0 |
| 436 | 20240214 | 115400 | 879383445 | 2535 | 2535 | 2535 | 2535 | 0 |
| 437 | 20240214 | 115300 | 879383445 | 2535 | 2530 | 2535 | 2530 | 666 |
| 438 | 20240214 | 115200 | 877698215 | 2530 | 2530 | 2530 | 2530 | 0 |
| 439 | 20240214 | 115100 | 877698215 | 2530 | 2530 | 2530 | 2530 | 400 |
| 440 | 20240214 | 115000 | 876686215 | 2530 | 2530 | 2530 | 2530 | 100 |
| 441 | 20240214 | 114900 | 876433215 | 2530 | 2530 | 2530 | 2530 | 91 |
| 442 | 20240214 | 114800 | 876202985 | 2530 | 2530 | 2535 | 2525 | 1679 |
| 443 | 20240214 | 114700 | 871958135 | 2535 | 2535 | 2535 | 2535 | 2045 |
| 444 | 20240214 | 114600 | 866774060 | 2535 | 2535 | 2535 | 2535 | 1158 |
| 445 | 20240214 | 114500 | 863838530 | 2540 | 2540 | 2540 | 2540 | 0 |
| 446 | 20240214 | 114400 | 863838530 | 2540 | 2540 | 2540 | 2540 | 0 |
| 447 | 20240214 | 114300 | 863838530 | 2540 | 2540 | 2540 | 2540 | 0 |
| 448 | 20240214 | 114200 | 863838530 | 2540 | 2540 | 2540 | 2540 | 0 |
| 449 | 20240214 | 114100 | 863838530 | 2540 | 2540 | 2540 | 2540 | 757 |
| 450 | 20240214 | 114000 | 861915750 | 2540 | 2540 | 2540 | 2540 | 6 |
| 451 | 20240214 | 113900 | 861900510 | 2535 | 2540 | 2540 | 2535 | 162 |
| 452 | 20240214 | 113800 | 861489820 | 2535 | 2540 | 2540 | 2535 | 136 |
| 453 | 20240214 | 113700 | 861145045 | 2535 | 2535 | 2535 | 2535 | 92 |
| 454 | 20240214 | 113600 | 860911825 | 2535 | 2535 | 2535 | 2535 | 2564 |
| 455 | 20240214 | 113500 | 854412085 | 2540 | 2540 | 2540 | 2540 | 1 |
| 456 | 20240214 | 113400 | 854409545 | 2535 | 2535 | 2535 | 2535 | 2 |
| 457 | 20240214 | 113300 | 854404475 | 2540 | 2535 | 2540 | 2535 | 20 |
| 458 | 20240214 | 113200 | 854353770 | 2540 | 2535 | 2540 | 2535 | 44 |
| 459 | 20240214 | 113100 | 854242220 | 2540 | 2535 | 2540 | 2535 | 495 |
| 460 | 20240214 | 113000 | 852985165 | 2535 | 2535 | 2540 | 2535 | 668 |
| 461 | 20240214 | 112900 | 851288990 | 2540 | 2535 | 2540 | 2535 | 415 |
| 462 | 20240214 | 112800 | 850235290 | 2535 | 2535 | 2535 | 2535 | 1857 |
| 463 | 20240214 | 112700 | 845527795 | 2535 | 2535 | 2535 | 2535 | 178 |
| 464 | 20240214 | 112600 | 845076565 | 2535 | 2535 | 2535 | 2535 | 100 |
| 465 | 20240214 | 112500 | 844823065 | 2535 | 2535 | 2535 | 2530 | 3246 |
| 466 | 20240214 | 112400 | 836604455 | 2535 | 2535 | 2535 | 2535 | 14 |
| 467 | 20240214 | 112300 | 836568965 | 2535 | 2535 | 2535 | 2535 | 10 |
| 468 | 20240214 | 112200 | 836543615 | 2535 | 2535 | 2535 | 2535 | 10 |
| 469 | 20240214 | 112100 | 836518265 | 2535 | 2535 | 2535 | 2535 | 0 |
| 470 | 20240214 | 112000 | 836518265 | 2535 | 2535 | 2535 | 2535 | 0 |
| 471 | 20240214 | 111900 | 836518265 | 2535 | 2535 | 2535 | 2535 | 623 |
| 472 | 20240214 | 111800 | 834938960 | 2535 | 2535 | 2535 | 2535 | 20 |
| 473 | 20240214 | 111700 | 834888260 | 2535 | 2540 | 2540 | 2535 | 310 |
| 474 | 20240214 | 111600 | 834100910 | 2540 | 2530 | 2540 | 2530 | 6026 |
| 475 | 20240214 | 111500 | 818799310 | 2530 | 2530 | 2530 | 2530 | 62 |
| 476 | 20240214 | 111400 | 818642450 | 2520 | 2520 | 2520 | 2520 | 40 |
| 477 | 20240214 | 111300 | 818541650 | 2520 | 2520 | 2520 | 2520 | 200 |
| 478 | 20240214 | 111200 | 818037650 | 2520 | 2520 | 2520 | 2520 | 1000 |
| 479 | 20240214 | 111100 | 815517650 | 2520 | 2520 | 2520 | 2520 | 0 |
| 480 | 20240214 | 111000 | 815517650 | 2520 | 2525 | 2525 | 2520 | 678 |
| 481 | 20240214 | 110900 | 813808570 | 2525 | 2525 | 2525 | 2525 | 106 |
| 482 | 20240214 | 110800 | 813540920 | 2530 | 2520 | 2530 | 2520 | 1201 |
| 483 | 20240214 | 110700 | 810514390 | 2515 | 2525 | 2525 | 2515 | 10332 |
| 484 | 20240214 | 110600 | 784509375 | 2530 | 2525 | 2530 | 2525 | 1802 |
| 485 | 20240214 | 110500 | 779959175 | 2525 | 2525 | 2525 | 2525 | 2937 |
| 486 | 20240214 | 110400 | 772543250 | 2525 | 2525 | 2525 | 2525 | 0 |
| 487 | 20240214 | 110300 | 772543250 | 2525 | 2525 | 2525 | 2525 | 300 |
| 488 | 20240214 | 110200 | 771785750 | 2530 | 2530 | 2535 | 2530 | 915 |
| 489 | 20240214 | 110100 | 769470795 | 2530 | 2530 | 2530 | 2530 | 100 |
| 490 | 20240214 | 110000 | 769217795 | 2530 | 2530 | 2530 | 2530 | 0 |
| 491 | 20240214 | 105900 | 769217795 | 2530 | 2530 | 2530 | 2530 | 4 |
| 492 | 20240214 | 105800 | 769207675 | 2530 | 2530 | 2530 | 2530 | 198 |
| 493 | 20240214 | 105700 | 768706735 | 2530 | 2530 | 2530 | 2530 | 2296 |
| 494 | 20240214 | 105600 | 762897855 | 2535 | 2535 | 2535 | 2535 | 50 |
| 495 | 20240214 | 105500 | 762771105 | 2535 | 2535 | 2535 | 2535 | 100 |
| 496 | 20240214 | 105400 | 762517605 | 2530 | 2535 | 2535 | 2530 | 1666 |
| 497 | 20240214 | 105300 | 758302615 | 2530 | 2530 | 2530 | 2530 | 0 |
| 498 | 20240214 | 105200 | 758302615 | 2530 | 2535 | 2535 | 2530 | 1542 |
| 499 | 20240214 | 105100 | 754394825 | 2540 | 2535 | 2540 | 2535 | 90 |
| 500 | 20240214 | 105000 | 754166480 | 2540 | 2535 | 2540 | 2535 | 68 |
| 501 | 20240214 | 104900 | 753994095 | 2535 | 2535 | 2535 | 2535 | 1335 |
| 502 | 20240214 | 104800 | 750609870 | 2535 | 2535 | 2540 | 2535 | 1837 |
| 503 | 20240214 | 104700 | 745952785 | 2540 | 2535 | 2540 | 2535 | 60 |
| 504 | 20240214 | 104600 | 745800635 | 2535 | 2540 | 2545 | 2535 | 5798 |
| 505 | 20240214 | 104500 | 731074670 | 2545 | 2545 | 2550 | 2540 | 22044 |
| 506 | 20240214 | 104400 | 674925885 | 2550 | 2545 | 2550 | 2540 | 12291 |
| 507 | 20240214 | 104300 | 643636425 | 2540 | 2540 | 2545 | 2540 | 9331 |
| 508 | 20240214 | 104200 | 619934685 | 2540 | 2540 | 2545 | 2535 | 13649 |
| 509 | 20240214 | 104100 | 585274570 | 2540 | 2525 | 2540 | 2525 | 7202 |
| 510 | 20240214 | 104000 | 567023440 | 2525 | 2525 | 2525 | 2525 | 1 |
| 511 | 20240214 | 103900 | 567020915 | 2525 | 2525 | 2525 | 2525 | 0 |
| 512 | 20240214 | 103800 | 567020915 | 2525 | 2525 | 2525 | 2525 | 0 |
| 513 | 20240214 | 103700 | 567020915 | 2525 | 2525 | 2525 | 2525 | 0 |
| 514 | 20240214 | 103600 | 567020915 | 2525 | 2525 | 2525 | 2525 | 352 |
| 515 | 20240214 | 103500 | 566132115 | 2525 | 2525 | 2525 | 2525 | 0 |
| 516 | 20240214 | 103400 | 566132115 | 2525 | 2525 | 2525 | 2525 | 68 |
| 517 | 20240214 | 103300 | 565960415 | 2525 | 2530 | 2530 | 2525 | 54 |
| 518 | 20240214 | 103200 | 565823965 | 2530 | 2535 | 2535 | 2530 | 2293 |
| 519 | 20240214 | 103100 | 560013710 | 2525 | 2525 | 2525 | 2525 | 0 |
| 520 | 20240214 | 103000 | 560013710 | 2525 | 2535 | 2535 | 2525 | 335 |
| 521 | 20240214 | 102900 | 559167815 | 2530 | 2530 | 2530 | 2530 | 1692 |
| 522 | 20240214 | 102800 | 554887055 | 2530 | 2525 | 2530 | 2525 | 549 |
| 523 | 20240214 | 102700 | 553499585 | 2530 | 2530 | 2530 | 2530 | 2132 |
| 524 | 20240214 | 102600 | 548105625 | 2530 | 2530 | 2530 | 2530 | 9320 |
| 525 | 20240214 | 102500 | 524526025 | 2530 | 2530 | 2530 | 2530 | 324 |
| 526 | 20240214 | 102400 | 523706305 | 2530 | 2530 | 2530 | 2530 | 12846 |
| 527 | 20240214 | 102300 | 491205925 | 2530 | 2515 | 2530 | 2515 | 8332 |
| 528 | 20240214 | 102200 | 470160535 | 2520 | 2520 | 2520 | 2520 | 5054 |
| 529 | 20240214 | 102100 | 457424455 | 2525 | 2525 | 2525 | 2525 | 50 |
| 530 | 20240214 | 102000 | 457298205 | 2525 | 2525 | 2525 | 2525 | 0 |
| 531 | 20240214 | 101900 | 457298205 | 2525 | 2525 | 2525 | 2525 | 350 |
| 532 | 20240214 | 101800 | 456414455 | 2525 | 2525 | 2525 | 2525 | 1 |
| 533 | 20240214 | 101700 | 456411930 | 2525 | 2525 | 2525 | 2520 | 2551 |
| 534 | 20240214 | 101600 | 449974290 | 2525 | 2525 | 2525 | 2525 | 1020 |
| 535 | 20240214 | 101500 | 447398790 | 2525 | 2525 | 2525 | 2525 | 1345 |
| 536 | 20240214 | 101400 | 444002665 | 2530 | 2530 | 2530 | 2530 | 0 |
| 537 | 20240214 | 101300 | 444002665 | 2530 | 2525 | 2530 | 2525 | 490 |
| 538 | 20240214 | 101200 | 442763070 | 2525 | 2530 | 2530 | 2525 | 3362 |
| 539 | 20240214 | 101100 | 434260320 | 2525 | 2525 | 2525 | 2525 | 430 |
| 540 | 20240214 | 101000 | 433174570 | 2530 | 2530 | 2530 | 2530 | 764 |
| 541 | 20240214 | 100900 | 431241650 | 2525 | 2525 | 2525 | 2525 | 30 |
| 542 | 20240214 | 100800 | 431165900 | 2525 | 2530 | 2530 | 2525 | 1391 |
| 543 | 20240214 | 100700 | 427649820 | 2530 | 2530 | 2530 | 2530 | 2003 |
| 544 | 20240214 | 100600 | 422582230 | 2525 | 2525 | 2525 | 2525 | 1 |
| 545 | 20240214 | 100500 | 422579705 | 2520 | 2525 | 2525 | 2520 | 2334 |
| 546 | 20240214 | 100400 | 416690995 | 2530 | 2525 | 2530 | 2525 | 4039 |
| 547 | 20240214 | 100300 | 406472420 | 2530 | 2525 | 2530 | 2525 | 49 |
| 548 | 20240214 | 100200 | 406348540 | 2530 | 2525 | 2530 | 2525 | 493 |
| 549 | 20240214 | 100100 | 405101565 | 2525 | 2525 | 2525 | 2525 | 0 |
| 550 | 20240214 | 100000 | 405101565 | 2525 | 2525 | 2525 | 2525 | 1260 |
| 551 | 20240214 | 095900 | 401920065 | 2525 | 2525 | 2525 | 2525 | 5 |
| 552 | 20240214 | 095800 | 401907440 | 2520 | 2520 | 2520 | 2520 | 0 |
| 553 | 20240214 | 095700 | 401907440 | 2520 | 2525 | 2525 | 2520 | 1401 |
| 554 | 20240214 | 095600 | 398374915 | 2525 | 2525 | 2525 | 2525 | 1000 |
| 555 | 20240214 | 095500 | 395849915 | 2530 | 2530 | 2530 | 2530 | 0 |
| 556 | 20240214 | 095400 | 395849915 | 2530 | 2525 | 2530 | 2525 | 310 |
| 557 | 20240214 | 095300 | 395065990 | 2530 | 2530 | 2535 | 2530 | 4034 |
| 558 | 20240214 | 095200 | 384855210 | 2530 | 2525 | 2530 | 2520 | 2677 |
| 559 | 20240214 | 095100 | 378087530 | 2530 | 2530 | 2535 | 2530 | 12129 |
| 560 | 20240214 | 095000 | 347397660 | 2530 | 2530 | 2530 | 2525 | 3638 |
| 561 | 20240214 | 094900 | 338211520 | 2535 | 2525 | 2535 | 2525 | 81 |
| 562 | 20240214 | 094800 | 338006195 | 2535 | 2525 | 2535 | 2520 | 3088 |
| 563 | 20240214 | 094700 | 330184935 | 2520 | 2535 | 2535 | 2520 | 320 |
| 564 | 20240214 | 094600 | 329378450 | 2530 | 2520 | 2530 | 2520 | 8605 |
| 565 | 20240214 | 094500 | 307617300 | 2520 | 2520 | 2520 | 2520 | 6 |
| 566 | 20240214 | 094400 | 307602180 | 2515 | 2515 | 2515 | 2515 | 4000 |
| 567 | 20240214 | 094300 | 297542180 | 2515 | 2520 | 2520 | 2515 | 868 |
| 568 | 20240214 | 094200 | 295357820 | 2520 | 2520 | 2520 | 2520 | 621 |
| 569 | 20240214 | 094100 | 293792900 | 2525 | 2525 | 2525 | 2525 | 147 |
| 570 | 20240214 | 094000 | 293421725 | 2530 | 2530 | 2535 | 2530 | 319 |
| 571 | 20240214 | 093900 | 292614650 | 2530 | 2530 | 2530 | 2530 | 2105 |
| 572 | 20240214 | 093800 | 287289000 | 2535 | 2530 | 2535 | 2520 | 2256 |
| 573 | 20240214 | 093700 | 281586010 | 2530 | 2525 | 2530 | 2525 | 1277 |
| 574 | 20240214 | 093600 | 278361455 | 2520 | 2515 | 2520 | 2515 | 123 |
| 575 | 20240214 | 093500 | 278051705 | 2520 | 2510 | 2520 | 2510 | 28221 |
| 576 | 20240214 | 093400 | 207075935 | 2510 | 2510 | 2510 | 2510 | 2904 |
| 577 | 20240214 | 093300 | 199786895 | 2510 | 2515 | 2515 | 2510 | 9392 |
| 578 | 20240214 | 093200 | 176166215 | 2515 | 2515 | 2515 | 2515 | 1000 |
| 579 | 20240214 | 093100 | 173651215 | 2515 | 2515 | 2515 | 2515 | 20 |
| 580 | 20240214 | 093000 | 173600915 | 2515 | 2510 | 2515 | 2510 | 1090 |
| 581 | 20240214 | 092900 | 170864965 | 2510 | 2515 | 2515 | 2510 | 2003 |
| 582 | 20240214 | 092800 | 165832510 | 2520 | 2515 | 2520 | 2515 | 46 |
| 583 | 20240214 | 092700 | 165716815 | 2515 | 2515 | 2515 | 2515 | 37 |
| 584 | 20240214 | 092600 | 165623760 | 2520 | 2520 | 2520 | 2520 | 658 |
| 585 | 20240214 | 092500 | 163965600 | 2520 | 2520 | 2525 | 2520 | 353 |
| 586 | 20240214 | 092400 | 163076035 | 2520 | 2520 | 2520 | 2520 | 13 |
| 587 | 20240214 | 092300 | 163043275 | 2525 | 2525 | 2525 | 2515 | 339 |
| 588 | 20240214 | 092200 | 162187330 | 2525 | 2510 | 2525 | 2510 | 6605 |
| 589 | 20240214 | 092100 | 145596905 | 2510 | 2525 | 2525 | 2510 | 9378 |
| 590 | 20240214 | 092000 | 122036560 | 2525 | 2525 | 2525 | 2525 | 2 |
| 591 | 20240214 | 091900 | 122031510 | 2520 | 2525 | 2525 | 2520 | 167 |
| 592 | 20240214 | 091800 | 121610585 | 2525 | 2520 | 2525 | 2520 | 2229 |
| 593 | 20240214 | 091700 | 115993445 | 2520 | 2520 | 2520 | 2515 | 334 |
| 594 | 20240214 | 091600 | 115152270 | 2520 | 2515 | 2520 | 2515 | 7720 |
| 595 | 20240214 | 091500 | 95736320 | 2515 | 2515 | 2520 | 2515 | 3163 |
| 596 | 20240214 | 091400 | 87781365 | 2515 | 2515 | 2520 | 2515 | 1082 |
| 597 | 20240214 | 091300 | 85060125 | 2515 | 2515 | 2515 | 2515 | 2008 |
| 598 | 20240214 | 091200 | 80010005 | 2515 | 2515 | 2515 | 2515 | 2 |
| 599 | 20240214 | 091100 | 80004975 | 2515 | 2510 | 2515 | 2510 | 2855 |
| 600 | 20240214 | 091000 | 72838915 | 2520 | 2520 | 2520 | 2510 | 503 |
| 601 | 20240214 | 090900 | 71576355 | 2510 | 2520 | 2520 | 2510 | 1315 |
| 602 | 20240214 | 090800 | 68273695 | 2520 | 2515 | 2520 | 2515 | 1789 |
| 603 | 20240214 | 090700 | 63774355 | 2520 | 2510 | 2520 | 2510 | 1589 |
| 604 | 20240214 | 090600 | 59778630 | 2510 | 2505 | 2510 | 2505 | 243 |
| 605 | 20240214 | 090500 | 59169905 | 2510 | 2515 | 2515 | 2510 | 1283 |
| 606 | 20240214 | 090400 | 55947260 | 2520 | 2510 | 2520 | 2510 | 5877 |
| 607 | 20240214 | 090300 | 41165700 | 2505 | 2505 | 2510 | 2505 | 2700 |
| 608 | 20240214 | 090200 | 34389585 | 2505 | 2500 | 2505 | 2500 | 5257 |
| 609 | 20240214 | 090100 | 21225800 | 2495 | 2495 | 2495 | 2495 | 340 |
| 610 | 20240214 | 090000 | 20377500 | 2485 | 2480 | 2505 | 2480 | 8208 |