28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 183300 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 16256 |
| 3 | 20240213 | 183200 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 4 | 20240213 | 183100 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 5 | 20240213 | 183000 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 6 | 20240213 | 182900 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 7 | 20240213 | 182800 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 8 | 20240213 | 182700 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 9 | 20240213 | 182600 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 10 | 20240213 | 182500 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 11 | 20240213 | 182400 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 12 | 20240213 | 182300 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 13 | 20240213 | 182200 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 14 | 20240213 | 182100 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 15 | 20240213 | 182000 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 16 | 20240213 | 181900 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 17 | 20240213 | 181800 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 18 | 20240213 | 181700 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 19 | 20240213 | 181600 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 20 | 20240213 | 181500 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 21 | 20240213 | 181400 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 22 | 20240213 | 181300 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 23 | 20240213 | 181200 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 24 | 20240213 | 181100 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 25 | 20240213 | 181000 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 26 | 20240213 | 180900 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 27 | 20240213 | 180800 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 28 | 20240213 | 180700 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 29 | 20240213 | 180600 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 30 | 20240213 | 180500 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 31 | 20240213 | 180400 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 32 | 20240213 | 180300 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 16256 |
| 33 | 20240213 | 180200 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 34 | 20240213 | 180100 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 35 | 20240213 | 180000 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 36 | 20240213 | 175900 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 37 | 20240213 | 175800 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 38 | 20240213 | 175700 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 39 | 20240213 | 175600 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 40 | 20240213 | 175500 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 41 | 20240213 | 175400 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 42 | 20240213 | 175300 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 43 | 20240213 | 175200 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 44 | 20240213 | 175100 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 45 | 20240213 | 175000 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 46 | 20240213 | 174900 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 47 | 20240213 | 174800 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 48 | 20240213 | 174700 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 49 | 20240213 | 174600 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 50 | 20240213 | 174500 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 51 | 20240213 | 174400 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 52 | 20240213 | 174300 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 53 | 20240213 | 174200 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 54 | 20240213 | 174100 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 55 | 20240213 | 174000 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 56 | 20240213 | 173900 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 57 | 20240213 | 173800 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 58 | 20240213 | 173700 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 59 | 20240213 | 173600 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 60 | 20240213 | 173500 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 61 | 20240213 | 173400 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 62 | 20240213 | 173300 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 16256 |
| 63 | 20240213 | 173200 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 64 | 20240213 | 173100 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 65 | 20240213 | 173000 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 66 | 20240213 | 172900 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 67 | 20240213 | 172800 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 68 | 20240213 | 172700 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 69 | 20240213 | 172600 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 70 | 20240213 | 172500 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 71 | 20240213 | 172400 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 72 | 20240213 | 172300 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 73 | 20240213 | 172200 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 74 | 20240213 | 172100 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 75 | 20240213 | 172000 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 76 | 20240213 | 171900 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 77 | 20240213 | 171800 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 78 | 20240213 | 171700 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 79 | 20240213 | 171600 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 80 | 20240213 | 171500 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 81 | 20240213 | 171400 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 82 | 20240213 | 171300 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 83 | 20240213 | 171200 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 84 | 20240213 | 171100 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 85 | 20240213 | 171000 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 86 | 20240213 | 170900 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 87 | 20240213 | 170800 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 88 | 20240213 | 170700 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 89 | 20240213 | 170600 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 90 | 20240213 | 170500 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 91 | 20240213 | 170400 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 92 | 20240213 | 170300 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 16256 |
| 93 | 20240213 | 170200 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 94 | 20240213 | 170100 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 95 | 20240213 | 170000 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 96 | 20240213 | 165900 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 97 | 20240213 | 165800 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 98 | 20240213 | 165700 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 99 | 20240213 | 165600 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 100 | 20240213 | 165500 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 101 | 20240213 | 165400 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 102 | 20240213 | 165300 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 103 | 20240213 | 165200 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 104 | 20240213 | 165100 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 105 | 20240213 | 165000 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 106 | 20240213 | 164900 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 107 | 20240213 | 164800 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 108 | 20240213 | 164700 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 109 | 20240213 | 164600 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 110 | 20240213 | 164500 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 111 | 20240213 | 164400 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 112 | 20240213 | 164300 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 113 | 20240213 | 164200 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 114 | 20240213 | 164100 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 115 | 20240213 | 164000 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 116 | 20240213 | 163900 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 117 | 20240213 | 163800 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 118 | 20240213 | 163700 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 119 | 20240213 | 163600 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 120 | 20240213 | 163500 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 121 | 20240213 | 163400 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 122 | 20240213 | 163300 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 16256 |
| 123 | 20240213 | 163200 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 124 | 20240213 | 163100 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 125 | 20240213 | 163000 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 126 | 20240213 | 162900 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 127 | 20240213 | 162800 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 128 | 20240213 | 162700 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 129 | 20240213 | 162600 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 130 | 20240213 | 162500 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 131 | 20240213 | 162400 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 132 | 20240213 | 162300 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 133 | 20240213 | 162200 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 134 | 20240213 | 162100 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 135 | 20240213 | 162000 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 136 | 20240213 | 161900 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 137 | 20240213 | 161800 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 138 | 20240213 | 161700 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 139 | 20240213 | 161600 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 140 | 20240213 | 161500 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 141 | 20240213 | 161400 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 142 | 20240213 | 161300 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 143 | 20240213 | 161200 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 144 | 20240213 | 161100 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 145 | 20240213 | 161000 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 146 | 20240213 | 160900 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 147 | 20240213 | 160800 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 148 | 20240213 | 160700 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 149 | 20240213 | 160600 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 150 | 20240213 | 160500 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 151 | 20240213 | 160400 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 152 | 20240213 | 160300 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 16256 |
| 153 | 20240213 | 160200 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 154 | 20240213 | 160100 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 155 | 20240213 | 160000 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 156 | 20240213 | 155900 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 157 | 20240213 | 155800 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 158 | 20240213 | 155700 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 159 | 20240213 | 155600 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 160 | 20240213 | 155500 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 161 | 20240213 | 155400 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 162 | 20240213 | 155300 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 163 | 20240213 | 155200 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 164 | 20240213 | 155100 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 165 | 20240213 | 155000 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 166 | 20240213 | 154900 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 167 | 20240213 | 154800 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 168 | 20240213 | 154700 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 169 | 20240213 | 154600 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 170 | 20240213 | 154500 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 171 | 20240213 | 154400 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 172 | 20240213 | 154300 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 173 | 20240213 | 154200 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 174 | 20240213 | 154100 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 175 | 20240213 | 154000 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 176 | 20240213 | 153900 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 177 | 20240213 | 153800 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 178 | 20240213 | 153700 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 179 | 20240213 | 153600 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 180 | 20240213 | 153500 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 181 | 20240213 | 153400 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 182 | 20240213 | 153300 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 16256 |
| 183 | 20240213 | 153200 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 184 | 20240213 | 153100 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 185 | 20240213 | 153000 | 3443497320 | 3845 | 3845 | 3845 | 3845 | 16256 |
| 186 | 20240213 | 152900 | 3380993000 | 3845 | 3845 | 3845 | 3845 | 0 |
| 187 | 20240213 | 152800 | 3380993000 | 3845 | 3845 | 3845 | 3845 | 0 |
| 188 | 20240213 | 152700 | 3380993000 | 3845 | 3845 | 3845 | 3845 | 0 |
| 189 | 20240213 | 152600 | 3380993000 | 3845 | 3845 | 3845 | 3845 | 0 |
| 190 | 20240213 | 152500 | 3380993000 | 3845 | 3845 | 3845 | 3845 | 0 |
| 191 | 20240213 | 152400 | 3380993000 | 3845 | 3845 | 3845 | 3845 | 0 |
| 192 | 20240213 | 152300 | 3380993000 | 3845 | 3845 | 3845 | 3845 | 0 |
| 193 | 20240213 | 152200 | 3380993000 | 3845 | 3845 | 3845 | 3845 | 0 |
| 194 | 20240213 | 152100 | 3380993000 | 3845 | 3845 | 3845 | 3845 | 0 |
| 195 | 20240213 | 152000 | 3380993000 | 3845 | 3845 | 3845 | 3845 | 0 |
| 196 | 20240213 | 151900 | 3380993000 | 3845 | 3830 | 3845 | 3830 | 1049 |
| 197 | 20240213 | 151800 | 3376973660 | 3845 | 3845 | 3845 | 3830 | 4730 |
| 198 | 20240213 | 151700 | 3358833735 | 3845 | 3850 | 3850 | 3840 | 14 |
| 199 | 20240213 | 151600 | 3358779945 | 3850 | 3850 | 3855 | 3845 | 444 |
| 200 | 20240213 | 151500 | 3357070680 | 3855 | 3855 | 3855 | 3855 | 6 |
| 201 | 20240213 | 151400 | 3357047550 | 3855 | 3830 | 3855 | 3830 | 500 |
| 202 | 20240213 | 151300 | 3355122735 | 3850 | 3850 | 3855 | 3825 | 4425 |
| 203 | 20240213 | 151200 | 3338135920 | 3850 | 3835 | 3850 | 3820 | 11976 |
| 204 | 20240213 | 151100 | 3292278370 | 3845 | 3870 | 3870 | 3825 | 11493 |
| 205 | 20240213 | 151000 | 3248246305 | 3850 | 3870 | 3870 | 3850 | 2892 |
| 206 | 20240213 | 150900 | 3237092865 | 3865 | 3870 | 3870 | 3865 | 16 |
| 207 | 20240213 | 150800 | 3237031005 | 3865 | 3860 | 3865 | 3850 | 3602 |
| 208 | 20240213 | 150700 | 3223143890 | 3860 | 3860 | 3860 | 3850 | 9105 |
| 209 | 20240213 | 150600 | 3188052675 | 3860 | 3850 | 3860 | 3850 | 311 |
| 210 | 20240213 | 150500 | 3186852475 | 3860 | 3860 | 3860 | 3850 | 1327 |
| 211 | 20240213 | 150400 | 3181739005 | 3860 | 3865 | 3865 | 3850 | 975 |
| 212 | 20240213 | 150300 | 3177982025 | 3855 | 3865 | 3865 | 3855 | 998 |
| 213 | 20240213 | 150200 | 3174132325 | 3870 | 3870 | 3870 | 3870 | 7 |
| 214 | 20240213 | 150100 | 3174105235 | 3870 | 3875 | 3875 | 3870 | 307 |
| 215 | 20240213 | 150000 | 3172917125 | 3875 | 3855 | 3875 | 3855 | 1254 |
| 216 | 20240213 | 145900 | 3168072080 | 3855 | 3860 | 3860 | 3850 | 6972 |
| 217 | 20240213 | 145800 | 3141198650 | 3865 | 3870 | 3870 | 3865 | 666 |
| 218 | 20240213 | 145700 | 3138623800 | 3875 | 3865 | 3875 | 3865 | 5207 |
| 219 | 20240213 | 145600 | 3118475235 | 3870 | 3855 | 3870 | 3855 | 6357 |
| 220 | 20240213 | 145500 | 3093922735 | 3855 | 3840 | 3855 | 3835 | 4440 |
| 221 | 20240213 | 145400 | 3076831100 | 3835 | 3835 | 3835 | 3835 | 630 |
| 222 | 20240213 | 145300 | 3074415050 | 3845 | 3835 | 3845 | 3835 | 1134 |
| 223 | 20240213 | 145200 | 3070060595 | 3840 | 3840 | 3840 | 3840 | 1 |
| 224 | 20240213 | 145100 | 3070056755 | 3840 | 3840 | 3865 | 3835 | 7052 |
| 225 | 20240213 | 145000 | 3042972870 | 3840 | 3850 | 3855 | 3840 | 1562 |
| 226 | 20240213 | 144900 | 3036959140 | 3870 | 3835 | 3870 | 3830 | 2566 |
| 227 | 20240213 | 144800 | 3027115275 | 3825 | 3830 | 3835 | 3825 | 2684 |
| 228 | 20240213 | 144700 | 3016838700 | 3830 | 3850 | 3850 | 3830 | 10815 |
| 229 | 20240213 | 144600 | 2975379055 | 3855 | 3845 | 3855 | 3840 | 2641 |
| 230 | 20240213 | 144500 | 2965218865 | 3845 | 3845 | 3845 | 3840 | 289 |
| 231 | 20240213 | 144400 | 2964108555 | 3840 | 3840 | 3840 | 3835 | 3445 |
| 232 | 20240213 | 144300 | 2950886350 | 3835 | 3840 | 3845 | 3835 | 1600 |
| 233 | 20240213 | 144200 | 2944746980 | 3840 | 3850 | 3850 | 3840 | 7001 |
| 234 | 20240213 | 144100 | 2917860820 | 3845 | 3845 | 3850 | 3845 | 311 |
| 235 | 20240213 | 144000 | 2916665020 | 3845 | 3850 | 3850 | 3845 | 1126 |
| 236 | 20240213 | 143900 | 2912333075 | 3845 | 3845 | 3845 | 3845 | 312 |
| 237 | 20240213 | 143800 | 2911133435 | 3850 | 3850 | 3850 | 3850 | 1 |
| 238 | 20240213 | 143700 | 2911129585 | 3850 | 3845 | 3850 | 3845 | 6261 |
| 239 | 20240213 | 143600 | 2887055380 | 3850 | 3850 | 3850 | 3850 | 152 |
| 240 | 20240213 | 143500 | 2886470180 | 3845 | 3845 | 3850 | 3845 | 906 |
| 241 | 20240213 | 143400 | 2882986520 | 3850 | 3845 | 3850 | 3845 | 593 |
| 242 | 20240213 | 143300 | 2880706000 | 3850 | 3855 | 3855 | 3850 | 923 |
| 243 | 20240213 | 143200 | 2877152400 | 3850 | 3850 | 3850 | 3850 | 888 |
| 244 | 20240213 | 143100 | 2873733600 | 3860 | 3860 | 3860 | 3860 | 0 |
| 245 | 20240213 | 143000 | 2873733600 | 3860 | 3860 | 3860 | 3860 | 0 |
| 246 | 20240213 | 142900 | 2873733600 | 3860 | 3855 | 3860 | 3850 | 3066 |
| 247 | 20240213 | 142800 | 2861913650 | 3860 | 3860 | 3860 | 3860 | 260 |
| 248 | 20240213 | 142700 | 2860910050 | 3860 | 3850 | 3860 | 3850 | 369 |
| 249 | 20240213 | 142600 | 2859488810 | 3855 | 3855 | 3855 | 3850 | 1307 |
| 250 | 20240213 | 142500 | 2854454575 | 3850 | 3850 | 3850 | 3850 | 258 |
| 251 | 20240213 | 142400 | 2853461275 | 3850 | 3850 | 3860 | 3850 | 5662 |
| 252 | 20240213 | 142300 | 2831661460 | 3850 | 3850 | 3855 | 3850 | 899 |
| 253 | 20240213 | 142200 | 2828200260 | 3855 | 3855 | 3855 | 3850 | 19 |
| 254 | 20240213 | 142100 | 2828127040 | 3855 | 3845 | 3860 | 3845 | 2876 |
| 255 | 20240213 | 142000 | 2817057345 | 3845 | 3845 | 3845 | 3845 | 100 |
| 256 | 20240213 | 141900 | 2816672845 | 3845 | 3845 | 3850 | 3845 | 1815 |
| 257 | 20240213 | 141800 | 2809691030 | 3840 | 3840 | 3845 | 3840 | 10957 |
| 258 | 20240213 | 141700 | 2767616130 | 3845 | 3845 | 3845 | 3845 | 4 |
| 259 | 20240213 | 141600 | 2767600750 | 3845 | 3850 | 3850 | 3845 | 151 |
| 260 | 20240213 | 141500 | 2767019905 | 3850 | 3855 | 3855 | 3845 | 2501 |
| 261 | 20240213 | 141400 | 2757390995 | 3860 | 3845 | 3860 | 3845 | 14513 |
| 262 | 20240213 | 141300 | 2701507965 | 3850 | 3845 | 3850 | 3840 | 8011 |
| 263 | 20240213 | 141200 | 2670740095 | 3840 | 3845 | 3845 | 3840 | 11272 |
| 264 | 20240213 | 141100 | 2627455595 | 3845 | 3845 | 3845 | 3845 | 351 |
| 265 | 20240213 | 141000 | 2626106000 | 3850 | 3845 | 3850 | 3845 | 640 |
| 266 | 20240213 | 140900 | 2623645150 | 3850 | 3850 | 3850 | 3850 | 473 |
| 267 | 20240213 | 140800 | 2621824100 | 3855 | 3855 | 3855 | 3855 | 0 |
| 268 | 20240213 | 140700 | 2621824100 | 3855 | 3850 | 3855 | 3845 | 8922 |
| 269 | 20240213 | 140600 | 2587510565 | 3850 | 3850 | 3850 | 3850 | 40 |
| 270 | 20240213 | 140500 | 2587356565 | 3860 | 3860 | 3860 | 3860 | 10 |
| 271 | 20240213 | 140400 | 2587317965 | 3850 | 3855 | 3855 | 3850 | 2249 |
| 272 | 20240213 | 140300 | 2578651220 | 3855 | 3865 | 3865 | 3850 | 10506 |
| 273 | 20240213 | 140200 | 2538195640 | 3870 | 3860 | 3870 | 3860 | 319 |
| 274 | 20240213 | 140100 | 2536963945 | 3860 | 3885 | 3885 | 3860 | 1812 |
| 275 | 20240213 | 140000 | 2529953405 | 3890 | 3860 | 3890 | 3855 | 5888 |
| 276 | 20240213 | 135900 | 2507204525 | 3865 | 3865 | 3870 | 3850 | 14376 |
| 277 | 20240213 | 135800 | 2451733640 | 3865 | 3870 | 3870 | 3865 | 285 |
| 278 | 20240213 | 135700 | 2450631980 | 3875 | 3870 | 3875 | 3870 | 120 |
| 279 | 20240213 | 135600 | 2450167250 | 3870 | 3875 | 3875 | 3870 | 234 |
| 280 | 20240213 | 135500 | 2449261525 | 3880 | 3880 | 3880 | 3880 | 31 |
| 281 | 20240213 | 135400 | 2449141245 | 3885 | 3875 | 3885 | 3875 | 158 |
| 282 | 20240213 | 135300 | 2448528725 | 3870 | 3875 | 3875 | 3870 | 897 |
| 283 | 20240213 | 135200 | 2445057290 | 3875 | 3875 | 3875 | 3875 | 395 |
| 284 | 20240213 | 135100 | 2443526665 | 3875 | 3870 | 3875 | 3865 | 2317 |
| 285 | 20240213 | 135000 | 2434569775 | 3875 | 3870 | 3875 | 3870 | 674 |
| 286 | 20240213 | 134900 | 2431961300 | 3880 | 3880 | 3880 | 3880 | 0 |
| 287 | 20240213 | 134800 | 2431961300 | 3880 | 3870 | 3880 | 3870 | 23 |
| 288 | 20240213 | 134700 | 2431872190 | 3870 | 3860 | 3890 | 3860 | 2489 |
| 289 | 20240213 | 134600 | 2422241980 | 3870 | 3865 | 3870 | 3860 | 962 |
| 290 | 20240213 | 134500 | 2418527030 | 3860 | 3870 | 3870 | 3860 | 2584 |
| 291 | 20240213 | 134400 | 2408535120 | 3870 | 3870 | 3875 | 3870 | 659 |
| 292 | 20240213 | 134300 | 2405984690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 293 | 20240213 | 134200 | 2405984690 | 3870 | 3865 | 3870 | 3860 | 1223 |
| 294 | 20240213 | 134100 | 2401257310 | 3870 | 3870 | 3870 | 3870 | 0 |
| 295 | 20240213 | 134000 | 2401257310 | 3870 | 3870 | 3870 | 3870 | 192 |
| 296 | 20240213 | 133900 | 2400514270 | 3875 | 3870 | 3875 | 3865 | 3934 |
| 297 | 20240213 | 133800 | 2385300580 | 3880 | 3880 | 3880 | 3880 | 10 |
| 298 | 20240213 | 133700 | 2385261780 | 3870 | 3875 | 3880 | 3870 | 1398 |
| 299 | 20240213 | 133600 | 2379849340 | 3880 | 3880 | 3880 | 3880 | 113 |
| 300 | 20240213 | 133500 | 2379410900 | 3885 | 3880 | 3885 | 3880 | 268 |
| 301 | 20240213 | 133400 | 2378371010 | 3885 | 3880 | 3885 | 3880 | 640 |
| 302 | 20240213 | 133300 | 2375887760 | 3890 | 3890 | 3890 | 3890 | 100 |
| 303 | 20240213 | 133200 | 2375498760 | 3880 | 3875 | 3880 | 3875 | 780 |
| 304 | 20240213 | 133100 | 2372473650 | 3875 | 3885 | 3885 | 3875 | 419 |
| 305 | 20240213 | 133000 | 2370847235 | 3885 | 3880 | 3885 | 3880 | 298 |
| 306 | 20240213 | 132900 | 2369690795 | 3885 | 3885 | 3885 | 3885 | 468 |
| 307 | 20240213 | 132800 | 2367872615 | 3885 | 3875 | 3885 | 3870 | 3151 |
| 308 | 20240213 | 132700 | 2355659455 | 3875 | 3875 | 3875 | 3875 | 1 |
| 309 | 20240213 | 132600 | 2355655580 | 3875 | 3875 | 3875 | 3875 | 388 |
| 310 | 20240213 | 132500 | 2354152080 | 3880 | 3885 | 3885 | 3880 | 795 |
| 311 | 20240213 | 132400 | 2351066590 | 3885 | 3870 | 3890 | 3870 | 2624 |
| 312 | 20240213 | 132300 | 2340889000 | 3880 | 3890 | 3895 | 3875 | 10147 |
| 313 | 20240213 | 132200 | 2301566650 | 3890 | 3885 | 3900 | 3885 | 962 |
| 314 | 20240213 | 132100 | 2297825050 | 3880 | 3885 | 3885 | 3870 | 7759 |
| 315 | 20240213 | 132000 | 2267758000 | 3885 | 3885 | 3885 | 3885 | 1090 |
| 316 | 20240213 | 131900 | 2263523350 | 3885 | 3885 | 3885 | 3885 | 258 |
| 317 | 20240213 | 131800 | 2262521020 | 3890 | 3890 | 3890 | 3890 | 0 |
| 318 | 20240213 | 131700 | 2262521020 | 3890 | 3890 | 3890 | 3890 | 639 |
| 319 | 20240213 | 131600 | 2260035310 | 3890 | 3890 | 3890 | 3890 | 258 |
| 320 | 20240213 | 131500 | 2259031690 | 3890 | 3890 | 3890 | 3890 | 0 |
| 321 | 20240213 | 131400 | 2259031690 | 3890 | 3890 | 3895 | 3890 | 977 |
| 322 | 20240213 | 131300 | 2255231110 | 3890 | 3890 | 3890 | 3890 | 0 |
| 323 | 20240213 | 131200 | 2255231110 | 3890 | 3895 | 3895 | 3890 | 268 |
| 324 | 20240213 | 131100 | 2254188540 | 3890 | 3890 | 3890 | 3890 | 630 |
| 325 | 20240213 | 131000 | 2251737840 | 3895 | 3895 | 3895 | 3895 | 258 |
| 326 | 20240213 | 130900 | 2250732930 | 3900 | 3895 | 3900 | 3890 | 1398 |
| 327 | 20240213 | 130800 | 2245289380 | 3890 | 3895 | 3895 | 3890 | 10258 |
| 328 | 20240213 | 130700 | 2205366270 | 3900 | 3900 | 3905 | 3900 | 800 |
| 329 | 20240213 | 130600 | 2202246220 | 3900 | 3900 | 3900 | 3900 | 142 |
| 330 | 20240213 | 130500 | 2201692420 | 3905 | 3905 | 3905 | 3900 | 626 |
| 331 | 20240213 | 130400 | 2199249180 | 3900 | 3900 | 3900 | 3900 | 12 |
| 332 | 20240213 | 130300 | 2199202380 | 3895 | 3900 | 3900 | 3895 | 917 |
| 333 | 20240213 | 130200 | 2195627370 | 3900 | 3895 | 3905 | 3895 | 2166 |
| 334 | 20240213 | 130100 | 2187173610 | 3900 | 3895 | 3900 | 3895 | 346 |
| 335 | 20240213 | 130000 | 2185825500 | 3895 | 3900 | 3905 | 3895 | 1336 |
| 336 | 20240213 | 125900 | 2180618200 | 3905 | 3905 | 3905 | 3905 | 0 |
| 337 | 20240213 | 125800 | 2180618200 | 3905 | 3900 | 3905 | 3900 | 1304 |
| 338 | 20240213 | 125700 | 2175532045 | 3900 | 3910 | 3910 | 3900 | 300 |
| 339 | 20240213 | 125600 | 2174362035 | 3910 | 3905 | 3910 | 3905 | 316 |
| 340 | 20240213 | 125500 | 2173127970 | 3910 | 3910 | 3910 | 3910 | 177 |
| 341 | 20240213 | 125400 | 2172435900 | 3915 | 3910 | 3915 | 3910 | 374 |
| 342 | 20240213 | 125300 | 2170972990 | 3915 | 3910 | 3915 | 3910 | 1310 |
| 343 | 20240213 | 125200 | 2165850755 | 3905 | 3920 | 3920 | 3900 | 9247 |
| 344 | 20240213 | 125100 | 2129742300 | 3925 | 3925 | 3925 | 3920 | 378 |
| 345 | 20240213 | 125000 | 2128259940 | 3925 | 3920 | 3925 | 3920 | 148 |
| 346 | 20240213 | 124900 | 2127679735 | 3925 | 3920 | 3925 | 3920 | 652 |
| 347 | 20240213 | 124800 | 2125123785 | 3930 | 3930 | 3930 | 3930 | 20 |
| 348 | 20240213 | 124700 | 2125045185 | 3920 | 3920 | 3925 | 3915 | 5786 |
| 349 | 20240213 | 124600 | 2102369485 | 3920 | 3925 | 3925 | 3920 | 898 |
| 350 | 20240213 | 124500 | 2098848165 | 3925 | 3925 | 3925 | 3925 | 258 |
| 351 | 20240213 | 124400 | 2097835515 | 3930 | 3925 | 3930 | 3925 | 1156 |
| 352 | 20240213 | 124300 | 2093298165 | 3925 | 3930 | 3930 | 3925 | 34 |
| 353 | 20240213 | 124200 | 2093164665 | 3925 | 3920 | 3925 | 3920 | 264 |
| 354 | 20240213 | 124100 | 2092128495 | 3920 | 3920 | 3930 | 3920 | 1011 |
| 355 | 20240213 | 124000 | 2088165225 | 3930 | 3940 | 3940 | 3925 | 5913 |
| 356 | 20240213 | 123900 | 2064928510 | 3940 | 3930 | 3940 | 3925 | 13643 |
| 357 | 20240213 | 123800 | 2011312315 | 3930 | 3935 | 3935 | 3930 | 896 |
| 358 | 20240213 | 123700 | 2007790985 | 3930 | 3935 | 3935 | 3930 | 1058 |
| 359 | 20240213 | 123600 | 2003627760 | 3935 | 3935 | 3940 | 3930 | 4919 |
| 360 | 20240213 | 123500 | 1984277325 | 3930 | 3935 | 3935 | 3930 | 1106 |
| 361 | 20240213 | 123400 | 1979928365 | 3940 | 3935 | 3940 | 3935 | 11 |
| 362 | 20240213 | 123300 | 1979885030 | 3940 | 3940 | 3940 | 3935 | 708 |
| 363 | 20240213 | 123200 | 1977097000 | 3945 | 3945 | 3945 | 3945 | 127 |
| 364 | 20240213 | 123100 | 1976595985 | 3940 | 3940 | 3945 | 3940 | 2790 |
| 365 | 20240213 | 123000 | 1965593385 | 3940 | 3940 | 3945 | 3940 | 662 |
| 366 | 20240213 | 122900 | 1962985055 | 3940 | 3940 | 3945 | 3940 | 341 |
| 367 | 20240213 | 122800 | 1961641365 | 3940 | 3945 | 3950 | 3940 | 994 |
| 368 | 20240213 | 122700 | 1957719635 | 3950 | 3950 | 3960 | 3950 | 6907 |
| 369 | 20240213 | 122600 | 1930422625 | 3950 | 3945 | 3950 | 3945 | 19236 |
| 370 | 20240213 | 122500 | 1854445015 | 3950 | 3940 | 3950 | 3940 | 7222 |
| 371 | 20240213 | 122400 | 1825963430 | 3940 | 3940 | 3940 | 3940 | 1490 |
| 372 | 20240213 | 122300 | 1820092830 | 3940 | 3940 | 3940 | 3940 | 0 |
| 373 | 20240213 | 122200 | 1820092830 | 3940 | 3925 | 3940 | 3925 | 3786 |
| 374 | 20240213 | 122100 | 1805180875 | 3925 | 3930 | 3940 | 3925 | 9998 |
| 375 | 20240213 | 122000 | 1765854970 | 3940 | 3930 | 3940 | 3930 | 611 |
| 376 | 20240213 | 121900 | 1763451740 | 3935 | 3915 | 3935 | 3910 | 26918 |
| 377 | 20240213 | 121800 | 1657807115 | 3915 | 3915 | 3915 | 3910 | 1333 |
| 378 | 20240213 | 121700 | 1652593420 | 3915 | 3905 | 3915 | 3905 | 1064 |
| 379 | 20240213 | 121600 | 1648433130 | 3910 | 3910 | 3910 | 3910 | 516 |
| 380 | 20240213 | 121500 | 1646415570 | 3910 | 3920 | 3925 | 3910 | 967 |
| 381 | 20240213 | 121400 | 1642628350 | 3925 | 3910 | 3925 | 3910 | 2656 |
| 382 | 20240213 | 121300 | 1632225610 | 3905 | 3910 | 3910 | 3905 | 1725 |
| 383 | 20240213 | 121200 | 1625488000 | 3905 | 3905 | 3905 | 3905 | 131 |
| 384 | 20240213 | 121100 | 1624976445 | 3905 | 3905 | 3905 | 3905 | 0 |
| 385 | 20240213 | 121000 | 1624976445 | 3905 | 3905 | 3910 | 3905 | 3247 |
| 386 | 20240213 | 120900 | 1612296810 | 3900 | 3900 | 3900 | 3900 | 416 |
| 387 | 20240213 | 120800 | 1610674410 | 3905 | 3905 | 3910 | 3905 | 1165 |
| 388 | 20240213 | 120700 | 1606125035 | 3910 | 3910 | 3915 | 3910 | 144 |
| 389 | 20240213 | 120600 | 1605561490 | 3905 | 3910 | 3910 | 3905 | 266 |
| 390 | 20240213 | 120500 | 1604522720 | 3915 | 3900 | 3915 | 3900 | 4872 |
| 391 | 20240213 | 120400 | 1585506865 | 3900 | 3900 | 3900 | 3900 | 477 |
| 392 | 20240213 | 120300 | 1583646565 | 3900 | 3900 | 3900 | 3900 | 3279 |
| 393 | 20240213 | 120200 | 1570858465 | 3900 | 3905 | 3905 | 3900 | 1145 |
| 394 | 20240213 | 120100 | 1566392400 | 3910 | 3900 | 3910 | 3900 | 53 |
| 395 | 20240213 | 120000 | 1566185575 | 3900 | 3905 | 3910 | 3900 | 236 |
| 396 | 20240213 | 115900 | 1565263915 | 3910 | 3910 | 3915 | 3910 | 804 |
| 397 | 20240213 | 115800 | 1562119665 | 3915 | 3915 | 3915 | 3915 | 831 |
| 398 | 20240213 | 115700 | 1558866300 | 3915 | 3915 | 3920 | 3915 | 891 |
| 399 | 20240213 | 115600 | 1555378020 | 3925 | 3915 | 3925 | 3915 | 1659 |
| 400 | 20240213 | 115500 | 1548872535 | 3915 | 3915 | 3915 | 3915 | 397 |
| 401 | 20240213 | 115400 | 1547318280 | 3920 | 3910 | 3920 | 3910 | 3073 |
| 402 | 20240213 | 115300 | 1535291575 | 3915 | 3915 | 3915 | 3915 | 24 |
| 403 | 20240213 | 115200 | 1535197615 | 3920 | 3920 | 3920 | 3920 | 124 |
| 404 | 20240213 | 115100 | 1534711535 | 3925 | 3915 | 3925 | 3915 | 7412 |
| 405 | 20240213 | 115000 | 1505654450 | 3910 | 3910 | 3910 | 3910 | 298 |
| 406 | 20240213 | 114900 | 1504489270 | 3915 | 3910 | 3915 | 3910 | 325 |
| 407 | 20240213 | 114800 | 1503218185 | 3915 | 3915 | 3915 | 3915 | 1162 |
| 408 | 20240213 | 114700 | 1498668955 | 3920 | 3915 | 3920 | 3915 | 1368 |
| 409 | 20240213 | 114600 | 1493312685 | 3920 | 3915 | 3920 | 3915 | 2757 |
| 410 | 20240213 | 114500 | 1482516305 | 3910 | 3905 | 3915 | 3905 | 6483 |
| 411 | 20240213 | 114400 | 1457168120 | 3905 | 3890 | 3905 | 3890 | 6189 |
| 412 | 20240213 | 114300 | 1433043345 | 3890 | 3890 | 3890 | 3885 | 403 |
| 413 | 20240213 | 114200 | 1431477165 | 3890 | 3895 | 3895 | 3890 | 11 |
| 414 | 20240213 | 114100 | 1431434325 | 3890 | 3890 | 3890 | 3890 | 2258 |
| 415 | 20240213 | 114000 | 1422650705 | 3895 | 3895 | 3900 | 3895 | 6009 |
| 416 | 20240213 | 113900 | 1399218555 | 3895 | 3880 | 3900 | 3880 | 14604 |
| 417 | 20240213 | 113800 | 1342389540 | 3870 | 3865 | 3870 | 3865 | 937 |
| 418 | 20240213 | 113700 | 1338764640 | 3870 | 3870 | 3870 | 3870 | 604 |
| 419 | 20240213 | 113600 | 1336427160 | 3875 | 3865 | 3875 | 3865 | 517 |
| 420 | 20240213 | 113500 | 1334426520 | 3865 | 3865 | 3865 | 3865 | 258 |
| 421 | 20240213 | 113400 | 1333429350 | 3855 | 3865 | 3865 | 3855 | 5845 |
| 422 | 20240213 | 113300 | 1310878385 | 3865 | 3870 | 3870 | 3865 | 78 |
| 423 | 20240213 | 113200 | 1310576690 | 3875 | 3870 | 3875 | 3870 | 640 |
| 424 | 20240213 | 113100 | 1308099840 | 3880 | 3875 | 3880 | 3875 | 70 |
| 425 | 20240213 | 113000 | 1307828380 | 3875 | 3875 | 3875 | 3870 | 136 |
| 426 | 20240213 | 112900 | 1307301770 | 3875 | 3860 | 3875 | 3860 | 2459 |
| 427 | 20240213 | 112800 | 1297802115 | 3865 | 3865 | 3865 | 3865 | 1360 |
| 428 | 20240213 | 112700 | 1292545715 | 3865 | 3865 | 3870 | 3865 | 832 |
| 429 | 20240213 | 112600 | 1289329740 | 3865 | 3870 | 3870 | 3865 | 1337 |
| 430 | 20240213 | 112500 | 1284160900 | 3870 | 3870 | 3870 | 3870 | 369 |
| 431 | 20240213 | 112400 | 1282732870 | 3870 | 3865 | 3875 | 3865 | 1185 |
| 432 | 20240213 | 112300 | 1278148160 | 3870 | 3870 | 3875 | 3870 | 761 |
| 433 | 20240213 | 112200 | 1275203040 | 3875 | 3870 | 3875 | 3870 | 538 |
| 434 | 20240213 | 112100 | 1273120930 | 3870 | 3875 | 3875 | 3870 | 94 |
| 435 | 20240213 | 112000 | 1272756880 | 3870 | 3870 | 3875 | 3870 | 689 |
| 436 | 20240213 | 111900 | 1270090160 | 3880 | 3875 | 3880 | 3875 | 50 |
| 437 | 20240213 | 111800 | 1269896360 | 3875 | 3875 | 3875 | 3875 | 894 |
| 438 | 20240213 | 111700 | 1266432110 | 3875 | 3875 | 3880 | 3875 | 369 |
| 439 | 20240213 | 111600 | 1265002185 | 3885 | 3880 | 3885 | 3880 | 690 |
| 440 | 20240213 | 111500 | 1262324860 | 3880 | 3880 | 3885 | 3880 | 938 |
| 441 | 20240213 | 111400 | 1258685370 | 3885 | 3885 | 3885 | 3885 | 20 |
| 442 | 20240213 | 111300 | 1258607670 | 3880 | 3885 | 3885 | 3880 | 369 |
| 443 | 20240213 | 111200 | 1257175800 | 3880 | 3880 | 3880 | 3880 | 1467 |
| 444 | 20240213 | 111100 | 1251483840 | 3885 | 3885 | 3885 | 3880 | 317 |
| 445 | 20240213 | 111000 | 1250253660 | 3885 | 3880 | 3885 | 3880 | 305 |
| 446 | 20240213 | 110900 | 1249070210 | 3885 | 3890 | 3895 | 3885 | 444 |
| 447 | 20240213 | 110800 | 1247344355 | 3885 | 3875 | 3890 | 3875 | 1853 |
| 448 | 20240213 | 110700 | 1240155250 | 3875 | 3885 | 3890 | 3875 | 1055 |
| 449 | 20240213 | 110600 | 1236056910 | 3885 | 3885 | 3885 | 3875 | 2246 |
| 450 | 20240213 | 110500 | 1227343550 | 3880 | 3880 | 3880 | 3880 | 1000 |
| 451 | 20240213 | 110400 | 1223463550 | 3885 | 3885 | 3885 | 3880 | 325 |
| 452 | 20240213 | 110300 | 1222202450 | 3890 | 3875 | 3890 | 3875 | 897 |
| 453 | 20240213 | 110200 | 1218723755 | 3875 | 3880 | 3880 | 3875 | 268 |
| 454 | 20240213 | 110100 | 1217685205 | 3875 | 3885 | 3890 | 3875 | 396 |
| 455 | 20240213 | 110000 | 1216149230 | 3885 | 3890 | 3890 | 3885 | 35 |
| 456 | 20240213 | 105900 | 1216013230 | 3880 | 3870 | 3880 | 3870 | 1238 |
| 457 | 20240213 | 105800 | 1211217255 | 3875 | 3880 | 3880 | 3875 | 684 |
| 458 | 20240213 | 105700 | 1208565680 | 3875 | 3875 | 3875 | 3875 | 312 |
| 459 | 20240213 | 105600 | 1207356680 | 3875 | 3865 | 3880 | 3865 | 1147 |
| 460 | 20240213 | 105500 | 1202918040 | 3880 | 3865 | 3880 | 3860 | 1078 |
| 461 | 20240213 | 105400 | 1198752395 | 3860 | 3860 | 3860 | 3860 | 261 |
| 462 | 20240213 | 105300 | 1197744935 | 3860 | 3875 | 3875 | 3860 | 4971 |
| 463 | 20240213 | 105200 | 1178509920 | 3875 | 3870 | 3875 | 3870 | 290 |
| 464 | 20240213 | 105100 | 1177386175 | 3875 | 3865 | 3875 | 3865 | 5143 |
| 465 | 20240213 | 105000 | 1157499805 | 3880 | 3855 | 3880 | 3855 | 4207 |
| 466 | 20240213 | 104900 | 1141267780 | 3860 | 3860 | 3860 | 3860 | 0 |
| 467 | 20240213 | 104800 | 1141267780 | 3860 | 3855 | 3860 | 3855 | 308 |
| 468 | 20240213 | 104700 | 1140080390 | 3855 | 3855 | 3855 | 3850 | 996 |
| 469 | 20240213 | 104600 | 1136243960 | 3855 | 3860 | 3860 | 3855 | 288 |
| 470 | 20240213 | 104500 | 1135133645 | 3855 | 3860 | 3860 | 3855 | 1673 |
| 471 | 20240213 | 104400 | 1128681065 | 3860 | 3860 | 3865 | 3860 | 701 |
| 472 | 20240213 | 104300 | 1125975155 | 3860 | 3860 | 3860 | 3860 | 197 |
| 473 | 20240213 | 104200 | 1125214735 | 3855 | 3860 | 3865 | 3855 | 1332 |
| 474 | 20240213 | 104100 | 1120077135 | 3865 | 3865 | 3865 | 3860 | 1620 |
| 475 | 20240213 | 104000 | 1113815860 | 3880 | 3865 | 3890 | 3865 | 521 |
| 476 | 20240213 | 103900 | 1111800635 | 3860 | 3885 | 3885 | 3860 | 28846 |
| 477 | 20240213 | 103800 | 1000037205 | 3885 | 3885 | 3890 | 3880 | 2244 |
| 478 | 20240213 | 103700 | 991320535 | 3890 | 3890 | 3890 | 3890 | 10 |
| 479 | 20240213 | 103600 | 991281635 | 3885 | 3890 | 3895 | 3885 | 1106 |
| 480 | 20240213 | 103500 | 986979375 | 3890 | 3890 | 3890 | 3890 | 232 |
| 481 | 20240213 | 103400 | 986076895 | 3890 | 3890 | 3900 | 3885 | 8395 |
| 482 | 20240213 | 103300 | 953421415 | 3900 | 3895 | 3900 | 3890 | 1666 |
| 483 | 20240213 | 103200 | 946932345 | 3895 | 3895 | 3895 | 3895 | 628 |
| 484 | 20240213 | 103100 | 944486285 | 3900 | 3900 | 3900 | 3895 | 832 |
| 485 | 20240213 | 103000 | 941245435 | 3905 | 3905 | 3905 | 3900 | 22 |
| 486 | 20240213 | 102900 | 941159535 | 3900 | 3900 | 3900 | 3895 | 3207 |
| 487 | 20240213 | 102800 | 928660435 | 3905 | 3900 | 3905 | 3900 | 640 |
| 488 | 20240213 | 102700 | 926164385 | 3900 | 3905 | 3905 | 3900 | 228 |
| 489 | 20240213 | 102600 | 925274545 | 3905 | 3905 | 3905 | 3905 | 0 |
| 490 | 20240213 | 102500 | 925274545 | 3905 | 3910 | 3910 | 3905 | 989 |
| 491 | 20240213 | 102400 | 921412400 | 3905 | 3905 | 3905 | 3905 | 100 |
| 492 | 20240213 | 102300 | 921021900 | 3910 | 3910 | 3910 | 3910 | 9 |
| 493 | 20240213 | 102200 | 920986710 | 3910 | 3905 | 3910 | 3905 | 98 |
| 494 | 20240213 | 102100 | 920603905 | 3905 | 3915 | 3915 | 3905 | 142 |
| 495 | 20240213 | 102000 | 920049045 | 3910 | 3910 | 3910 | 3910 | 8 |
| 496 | 20240213 | 101900 | 920017765 | 3910 | 3910 | 3910 | 3910 | 1201 |
| 497 | 20240213 | 101800 | 915321855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 498 | 20240213 | 101700 | 915321855 | 3915 | 3910 | 3915 | 3910 | 150 |
| 499 | 20240213 | 101600 | 914735305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 500 | 20240213 | 101500 | 914735305 | 3915 | 3915 | 3915 | 3910 | 3830 |
| 501 | 20240213 | 101400 | 899742355 | 3910 | 3910 | 3910 | 3910 | 5000 |
| 502 | 20240213 | 101300 | 880192355 | 3920 | 3920 | 3920 | 3920 | 0 |
| 503 | 20240213 | 101200 | 880192355 | 3920 | 3915 | 3920 | 3915 | 100 |
| 504 | 20240213 | 101100 | 879800655 | 3915 | 3915 | 3920 | 3910 | 109 |
| 505 | 20240213 | 101000 | 879373875 | 3920 | 3920 | 3920 | 3920 | 0 |
| 506 | 20240213 | 100900 | 879373875 | 3920 | 3915 | 3920 | 3915 | 102 |
| 507 | 20240213 | 100800 | 878974045 | 3920 | 3925 | 3925 | 3920 | 369 |
| 508 | 20240213 | 100700 | 877527065 | 3920 | 3915 | 3920 | 3915 | 1524 |
| 509 | 20240213 | 100600 | 871560580 | 3915 | 3915 | 3915 | 3915 | 1 |
| 510 | 20240213 | 100500 | 871556665 | 3915 | 3915 | 3915 | 3915 | 33 |
| 511 | 20240213 | 100400 | 871427470 | 3920 | 3920 | 3920 | 3920 | 0 |
| 512 | 20240213 | 100300 | 871427470 | 3920 | 3915 | 3920 | 3910 | 1643 |
| 513 | 20240213 | 100200 | 864995615 | 3925 | 3925 | 3925 | 3925 | 0 |
| 514 | 20240213 | 100100 | 864995615 | 3925 | 3925 | 3925 | 3905 | 8712 |
| 515 | 20240213 | 100000 | 830903095 | 3930 | 3930 | 3930 | 3930 | 389 |
| 516 | 20240213 | 095900 | 829374325 | 3930 | 3935 | 3935 | 3930 | 17 |
| 517 | 20240213 | 095800 | 829307440 | 3930 | 3930 | 3935 | 3925 | 1568 |
| 518 | 20240213 | 095700 | 823146000 | 3935 | 3935 | 3935 | 3935 | 0 |
| 519 | 20240213 | 095600 | 823146000 | 3935 | 3935 | 3935 | 3920 | 4419 |
| 520 | 20240213 | 095500 | 805779160 | 3940 | 3935 | 3940 | 3935 | 36 |
| 521 | 20240213 | 095400 | 805637450 | 3940 | 3940 | 3950 | 3935 | 1015 |
| 522 | 20240213 | 095300 | 801638720 | 3955 | 3940 | 3955 | 3940 | 10940 |
| 523 | 20240213 | 095200 | 758423055 | 3950 | 3945 | 3950 | 3935 | 10160 |
| 524 | 20240213 | 095100 | 718313015 | 3945 | 3935 | 3945 | 3930 | 1017 |
| 525 | 20240213 | 095000 | 714316000 | 3940 | 3955 | 3955 | 3940 | 6301 |
| 526 | 20240213 | 094900 | 689415440 | 3955 | 3935 | 3960 | 3935 | 17508 |
| 527 | 20240213 | 094800 | 620289245 | 3935 | 3935 | 3935 | 3930 | 201 |
| 528 | 20240213 | 094700 | 619498315 | 3930 | 3925 | 3935 | 3925 | 386 |
| 529 | 20240213 | 094600 | 617982725 | 3920 | 3910 | 3920 | 3910 | 2202 |
| 530 | 20240213 | 094500 | 609370905 | 3910 | 3925 | 3925 | 3910 | 2100 |
| 531 | 20240213 | 094400 | 601149405 | 3925 | 3920 | 3930 | 3915 | 6333 |
| 532 | 20240213 | 094300 | 576296015 | 3915 | 3920 | 3925 | 3915 | 468 |
| 533 | 20240213 | 094200 | 574462635 | 3920 | 3895 | 3930 | 3895 | 32157 |
| 534 | 20240213 | 094100 | 448719250 | 3900 | 3900 | 3900 | 3900 | 200 |
| 535 | 20240213 | 094000 | 447939250 | 3900 | 3900 | 3900 | 3900 | 10 |
| 536 | 20240213 | 093900 | 447900250 | 3895 | 3890 | 3895 | 3890 | 2 |
| 537 | 20240213 | 093800 | 447892465 | 3900 | 3900 | 3900 | 3895 | 1461 |
| 538 | 20240213 | 093700 | 442200160 | 3900 | 3900 | 3900 | 3900 | 0 |
| 539 | 20240213 | 093600 | 442200160 | 3900 | 3895 | 3900 | 3895 | 2057 |
| 540 | 20240213 | 093500 | 434183360 | 3895 | 3895 | 3895 | 3895 | 12 |
| 541 | 20240213 | 093400 | 434136620 | 3895 | 3895 | 3895 | 3895 | 497 |
| 542 | 20240213 | 093300 | 432200805 | 3895 | 3895 | 3895 | 3895 | 1 |
| 543 | 20240213 | 093200 | 432196910 | 3895 | 3895 | 3895 | 3885 | 297 |
| 544 | 20240213 | 093100 | 431041495 | 3890 | 3895 | 3895 | 3890 | 104 |
| 545 | 20240213 | 093000 | 430636885 | 3895 | 3895 | 3895 | 3895 | 0 |
| 546 | 20240213 | 092900 | 430636885 | 3895 | 3895 | 3895 | 3895 | 11 |
| 547 | 20240213 | 092800 | 430594040 | 3890 | 3900 | 3905 | 3890 | 1383 |
| 548 | 20240213 | 092700 | 425201720 | 3900 | 3905 | 3910 | 3900 | 5618 |
| 549 | 20240213 | 092600 | 403265100 | 3905 | 3890 | 3905 | 3890 | 18731 |
| 550 | 20240213 | 092500 | 330245810 | 3885 | 3890 | 3890 | 3885 | 749 |
| 551 | 20240213 | 092400 | 327335200 | 3890 | 3890 | 3895 | 3885 | 4252 |
| 552 | 20240213 | 092300 | 310793210 | 3890 | 3855 | 3890 | 3855 | 14053 |
| 553 | 20240213 | 092200 | 256344810 | 3840 | 3855 | 3860 | 3840 | 4445 |
| 554 | 20240213 | 092100 | 239253895 | 3860 | 3860 | 3860 | 3855 | 722 |
| 555 | 20240213 | 092000 | 236469905 | 3865 | 3845 | 3870 | 3845 | 5036 |
| 556 | 20240213 | 091900 | 217045735 | 3845 | 3845 | 3845 | 3845 | 2 |
| 557 | 20240213 | 091800 | 217038045 | 3845 | 3850 | 3850 | 3845 | 946 |
| 558 | 20240213 | 091700 | 213400500 | 3845 | 3850 | 3850 | 3845 | 6 |
| 559 | 20240213 | 091600 | 213377405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 560 | 20240213 | 091500 | 213377405 | 3850 | 3850 | 3850 | 3850 | 2 |
| 561 | 20240213 | 091400 | 213369705 | 3850 | 3850 | 3850 | 3850 | 1101 |
| 562 | 20240213 | 091300 | 209130855 | 3850 | 3850 | 3850 | 3850 | 100 |
| 563 | 20240213 | 091200 | 208745855 | 3850 | 3850 | 3850 | 3850 | 1775 |
| 564 | 20240213 | 091100 | 201912105 | 3845 | 3855 | 3855 | 3845 | 1317 |
| 565 | 20240213 | 091000 | 196847640 | 3845 | 3860 | 3865 | 3840 | 1236 |
| 566 | 20240213 | 090900 | 192076675 | 3860 | 3855 | 3860 | 3840 | 20796 |
| 567 | 20240213 | 090800 | 112160115 | 3855 | 3860 | 3860 | 3850 | 3614 |
| 568 | 20240213 | 090700 | 98226565 | 3865 | 3865 | 3865 | 3855 | 347 |
| 569 | 20240213 | 090600 | 96885480 | 3865 | 3855 | 3865 | 3855 | 2086 |
| 570 | 20240213 | 090500 | 88833290 | 3855 | 3860 | 3865 | 3855 | 38 |
| 571 | 20240213 | 090400 | 88686550 | 3850 | 3845 | 3865 | 3845 | 5887 |
| 572 | 20240213 | 090300 | 66007875 | 3840 | 3835 | 3845 | 3835 | 644 |
| 573 | 20240213 | 090200 | 63534830 | 3835 | 3830 | 3835 | 3830 | 267 |
| 574 | 20240213 | 090100 | 62511595 | 3830 | 3840 | 3840 | 3800 | 8540 |
| 575 | 20240213 | 090000 | 30019220 | 3830 | 3850 | 3850 | 3830 | 7603 |