29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 185600 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 14239 |
| 3 | 20240214 | 185500 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 4 | 20240214 | 185400 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 5 | 20240214 | 185300 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 6 | 20240214 | 185200 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 7 | 20240214 | 185100 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 8 | 20240214 | 185000 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 9 | 20240214 | 184900 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 10 | 20240214 | 184800 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 11 | 20240214 | 184700 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 12 | 20240214 | 184600 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 13 | 20240214 | 184500 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 14 | 20240214 | 184400 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 15 | 20240214 | 184300 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 16 | 20240214 | 184200 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 17 | 20240214 | 184100 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 18 | 20240214 | 184000 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 19 | 20240214 | 183900 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 20 | 20240214 | 183800 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 21 | 20240214 | 183700 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 22 | 20240214 | 183600 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 23 | 20240214 | 183500 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 24 | 20240214 | 183400 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 25 | 20240214 | 183300 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 26 | 20240214 | 183200 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 27 | 20240214 | 183100 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 28 | 20240214 | 183000 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 29 | 20240214 | 182900 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 30 | 20240214 | 182800 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 31 | 20240214 | 182700 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 32 | 20240214 | 182600 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 14239 |
| 33 | 20240214 | 182500 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 34 | 20240214 | 182400 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 35 | 20240214 | 182300 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 36 | 20240214 | 182200 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 37 | 20240214 | 182100 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 38 | 20240214 | 182000 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 39 | 20240214 | 181900 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 40 | 20240214 | 181800 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 41 | 20240214 | 181700 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 42 | 20240214 | 181600 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 43 | 20240214 | 181500 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 44 | 20240214 | 181400 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 45 | 20240214 | 181300 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 46 | 20240214 | 181200 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 47 | 20240214 | 181100 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 48 | 20240214 | 181000 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 49 | 20240214 | 180900 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 50 | 20240214 | 180800 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 51 | 20240214 | 180700 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 52 | 20240214 | 180600 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 53 | 20240214 | 180500 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 54 | 20240214 | 180400 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 55 | 20240214 | 180300 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 56 | 20240214 | 180200 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 57 | 20240214 | 180100 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 58 | 20240214 | 180000 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 59 | 20240214 | 175900 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 60 | 20240214 | 175800 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 61 | 20240214 | 175700 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 62 | 20240214 | 175600 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 14239 |
| 63 | 20240214 | 175500 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 64 | 20240214 | 175400 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 65 | 20240214 | 175300 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 66 | 20240214 | 175200 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 67 | 20240214 | 175100 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 68 | 20240214 | 175000 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 69 | 20240214 | 174900 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 70 | 20240214 | 174800 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 71 | 20240214 | 174700 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 72 | 20240214 | 174600 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 73 | 20240214 | 174500 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 74 | 20240214 | 174400 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 75 | 20240214 | 174300 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 76 | 20240214 | 174200 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 77 | 20240214 | 174100 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 78 | 20240214 | 174000 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 79 | 20240214 | 173900 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 80 | 20240214 | 173800 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 81 | 20240214 | 173700 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 82 | 20240214 | 173600 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 83 | 20240214 | 173500 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 84 | 20240214 | 173400 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 85 | 20240214 | 173300 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 86 | 20240214 | 173200 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 87 | 20240214 | 173100 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 88 | 20240214 | 173000 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 89 | 20240214 | 172900 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 90 | 20240214 | 172800 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 91 | 20240214 | 172700 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 92 | 20240214 | 172600 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 14239 |
| 93 | 20240214 | 172500 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 94 | 20240214 | 172400 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 95 | 20240214 | 172300 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 96 | 20240214 | 172200 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 97 | 20240214 | 172100 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 98 | 20240214 | 172000 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 99 | 20240214 | 171900 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 100 | 20240214 | 171800 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 101 | 20240214 | 171700 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 102 | 20240214 | 171600 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 103 | 20240214 | 171500 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 104 | 20240214 | 171400 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 105 | 20240214 | 171300 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 106 | 20240214 | 171200 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 107 | 20240214 | 171100 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 108 | 20240214 | 171000 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 109 | 20240214 | 170900 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 110 | 20240214 | 170800 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 111 | 20240214 | 170700 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 112 | 20240214 | 170600 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 113 | 20240214 | 170500 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 114 | 20240214 | 170400 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 115 | 20240214 | 170300 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 116 | 20240214 | 170200 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 117 | 20240214 | 170100 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 118 | 20240214 | 170000 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 119 | 20240214 | 165900 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 120 | 20240214 | 165800 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 121 | 20240214 | 165700 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 122 | 20240214 | 165600 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 14239 |
| 123 | 20240214 | 165500 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 124 | 20240214 | 165400 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 125 | 20240214 | 165300 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 126 | 20240214 | 165200 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 127 | 20240214 | 165100 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 128 | 20240214 | 165000 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 129 | 20240214 | 164900 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 130 | 20240214 | 164800 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 131 | 20240214 | 164700 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 132 | 20240214 | 164600 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 133 | 20240214 | 164500 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 134 | 20240214 | 164400 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 135 | 20240214 | 164300 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 136 | 20240214 | 164200 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 137 | 20240214 | 164100 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 138 | 20240214 | 164000 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 139 | 20240214 | 163900 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 140 | 20240214 | 163800 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 141 | 20240214 | 163700 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 142 | 20240214 | 163600 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 143 | 20240214 | 163500 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 144 | 20240214 | 163400 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 145 | 20240214 | 163300 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 146 | 20240214 | 163200 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 147 | 20240214 | 163100 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 148 | 20240214 | 163000 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 149 | 20240214 | 162900 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 150 | 20240214 | 162800 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 151 | 20240214 | 162700 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 152 | 20240214 | 162600 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 14239 |
| 153 | 20240214 | 162500 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 154 | 20240214 | 162400 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 155 | 20240214 | 162300 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 156 | 20240214 | 162200 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 157 | 20240214 | 162100 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 158 | 20240214 | 162000 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 159 | 20240214 | 161900 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 160 | 20240214 | 161800 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 161 | 20240214 | 161700 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 162 | 20240214 | 161600 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 163 | 20240214 | 161500 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 164 | 20240214 | 161400 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 165 | 20240214 | 161300 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 166 | 20240214 | 161200 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 167 | 20240214 | 161100 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 168 | 20240214 | 161000 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 169 | 20240214 | 160900 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 170 | 20240214 | 160800 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 171 | 20240214 | 160700 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 172 | 20240214 | 160600 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 173 | 20240214 | 160500 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 174 | 20240214 | 160400 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 175 | 20240214 | 160300 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 176 | 20240214 | 160200 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 177 | 20240214 | 160100 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 178 | 20240214 | 160000 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 179 | 20240214 | 155900 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 180 | 20240214 | 155800 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 181 | 20240214 | 155700 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 182 | 20240214 | 155600 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 14239 |
| 183 | 20240214 | 155500 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 184 | 20240214 | 155400 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 185 | 20240214 | 155300 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 186 | 20240214 | 155200 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 187 | 20240214 | 155100 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 188 | 20240214 | 155000 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 189 | 20240214 | 154900 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 190 | 20240214 | 154800 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 191 | 20240214 | 154700 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 192 | 20240214 | 154600 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 193 | 20240214 | 154500 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 194 | 20240214 | 154400 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 195 | 20240214 | 154300 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 196 | 20240214 | 154200 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 197 | 20240214 | 154100 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 198 | 20240214 | 154000 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 199 | 20240214 | 153900 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 200 | 20240214 | 153800 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 201 | 20240214 | 153700 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 202 | 20240214 | 153600 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 203 | 20240214 | 153500 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 204 | 20240214 | 153400 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 205 | 20240214 | 153300 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 206 | 20240214 | 153200 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 207 | 20240214 | 153100 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 208 | 20240214 | 153000 | 2186705330 | 5220 | 5220 | 5220 | 5220 | 14239 |
| 209 | 20240214 | 152900 | 2112377750 | 5220 | 5220 | 5220 | 5220 | 0 |
| 210 | 20240214 | 152800 | 2112377750 | 5220 | 5220 | 5220 | 5220 | 0 |
| 211 | 20240214 | 152700 | 2112377750 | 5220 | 5220 | 5220 | 5220 | 0 |
| 212 | 20240214 | 152600 | 2112377750 | 5220 | 5220 | 5220 | 5220 | 0 |
| 213 | 20240214 | 152500 | 2112377750 | 5220 | 5220 | 5220 | 5220 | 0 |
| 214 | 20240214 | 152400 | 2112377750 | 5220 | 5220 | 5220 | 5220 | 0 |
| 215 | 20240214 | 152300 | 2112377750 | 5220 | 5220 | 5220 | 5220 | 0 |
| 216 | 20240214 | 152200 | 2112377750 | 5220 | 5220 | 5220 | 5220 | 0 |
| 217 | 20240214 | 152100 | 2112377750 | 5220 | 5220 | 5220 | 5220 | 0 |
| 218 | 20240214 | 152000 | 2112377750 | 5220 | 5220 | 5220 | 5220 | 0 |
| 219 | 20240214 | 151900 | 2112377750 | 5220 | 5220 | 5220 | 5190 | 3018 |
| 220 | 20240214 | 151800 | 2096671350 | 5220 | 5210 | 5220 | 5210 | 1678 |
| 221 | 20240214 | 151700 | 2087918390 | 5210 | 5200 | 5210 | 5190 | 9031 |
| 222 | 20240214 | 151600 | 2040927100 | 5190 | 5200 | 5200 | 5180 | 1034 |
| 223 | 20240214 | 151500 | 2035562290 | 5200 | 5160 | 5200 | 5160 | 13617 |
| 224 | 20240214 | 151400 | 1964953020 | 5160 | 5170 | 5170 | 5160 | 5142 |
| 225 | 20240214 | 151300 | 1938407610 | 5170 | 5170 | 5170 | 5170 | 416 |
| 226 | 20240214 | 151200 | 1936256890 | 5180 | 5180 | 5180 | 5170 | 1954 |
| 227 | 20240214 | 151100 | 1926144860 | 5180 | 5170 | 5180 | 5170 | 356 |
| 228 | 20240214 | 151000 | 1924301270 | 5170 | 5180 | 5180 | 5170 | 29 |
| 229 | 20240214 | 150900 | 1924151110 | 5180 | 5170 | 5180 | 5160 | 889 |
| 230 | 20240214 | 150800 | 1919556830 | 5170 | 5170 | 5180 | 5170 | 5062 |
| 231 | 20240214 | 150700 | 1893386280 | 5170 | 5190 | 5190 | 5170 | 1828 |
| 232 | 20240214 | 150600 | 1883917270 | 5180 | 5180 | 5180 | 5180 | 50 |
| 233 | 20240214 | 150500 | 1883658270 | 5180 | 5180 | 5180 | 5180 | 99 |
| 234 | 20240214 | 150400 | 1883145450 | 5190 | 5190 | 5190 | 5190 | 8 |
| 235 | 20240214 | 150300 | 1883103930 | 5180 | 5180 | 5180 | 5180 | 740 |
| 236 | 20240214 | 150200 | 1879270730 | 5180 | 5180 | 5180 | 5180 | 1588 |
| 237 | 20240214 | 150100 | 1871044890 | 5180 | 5180 | 5180 | 5180 | 167 |
| 238 | 20240214 | 150000 | 1870179830 | 5190 | 5190 | 5190 | 5190 | 12 |
| 239 | 20240214 | 145900 | 1870117550 | 5190 | 5200 | 5200 | 5190 | 383 |
| 240 | 20240214 | 145800 | 1868129770 | 5190 | 5200 | 5200 | 5190 | 73 |
| 241 | 20240214 | 145700 | 1867750830 | 5200 | 5190 | 5200 | 5190 | 320 |
| 242 | 20240214 | 145600 | 1866087820 | 5190 | 5200 | 5200 | 5170 | 3919 |
| 243 | 20240214 | 145500 | 1845821950 | 5200 | 5190 | 5200 | 5190 | 98 |
| 244 | 20240214 | 145400 | 1845313230 | 5180 | 5170 | 5180 | 5160 | 9206 |
| 245 | 20240214 | 145300 | 1797673640 | 5170 | 5180 | 5180 | 5170 | 9265 |
| 246 | 20240214 | 145200 | 1749772580 | 5180 | 5180 | 5180 | 5180 | 856 |
| 247 | 20240214 | 145100 | 1745338500 | 5180 | 5190 | 5190 | 5180 | 2549 |
| 248 | 20240214 | 145000 | 1732134430 | 5190 | 5180 | 5190 | 5180 | 2565 |
| 249 | 20240214 | 144900 | 1718847530 | 5180 | 5180 | 5180 | 5180 | 2240 |
| 250 | 20240214 | 144800 | 1707244330 | 5190 | 5190 | 5190 | 5190 | 301 |
| 251 | 20240214 | 144700 | 1705682140 | 5190 | 5190 | 5190 | 5190 | 217 |
| 252 | 20240214 | 144600 | 1704555910 | 5190 | 5190 | 5200 | 5190 | 770 |
| 253 | 20240214 | 144500 | 1700559310 | 5200 | 5200 | 5200 | 5190 | 461 |
| 254 | 20240214 | 144400 | 1698166690 | 5190 | 5190 | 5190 | 5180 | 1101 |
| 255 | 20240214 | 144300 | 1692452570 | 5190 | 5180 | 5190 | 5180 | 311 |
| 256 | 20240214 | 144200 | 1690840480 | 5190 | 5200 | 5200 | 5190 | 303 |
| 257 | 20240214 | 144100 | 1689266410 | 5200 | 5200 | 5200 | 5200 | 500 |
| 258 | 20240214 | 144000 | 1686666410 | 5180 | 5190 | 5190 | 5180 | 315 |
| 259 | 20240214 | 143900 | 1685032990 | 5190 | 5190 | 5190 | 5190 | 1000 |
| 260 | 20240214 | 143800 | 1679842990 | 5190 | 5190 | 5190 | 5190 | 132 |
| 261 | 20240214 | 143700 | 1679157910 | 5190 | 5190 | 5190 | 5190 | 290 |
| 262 | 20240214 | 143600 | 1677652810 | 5200 | 5190 | 5200 | 5180 | 4693 |
| 263 | 20240214 | 143500 | 1653299990 | 5200 | 5200 | 5200 | 5200 | 81 |
| 264 | 20240214 | 143400 | 1652878790 | 5200 | 5210 | 5210 | 5200 | 103 |
| 265 | 20240214 | 143300 | 1652343050 | 5200 | 5210 | 5210 | 5200 | 549 |
| 266 | 20240214 | 143200 | 1649488150 | 5210 | 5210 | 5210 | 5210 | 1 |
| 267 | 20240214 | 143100 | 1649482940 | 5200 | 5200 | 5200 | 5200 | 839 |
| 268 | 20240214 | 143000 | 1645120140 | 5200 | 5200 | 5200 | 5190 | 257 |
| 269 | 20240214 | 142900 | 1643784040 | 5190 | 5190 | 5190 | 5190 | 2 |
| 270 | 20240214 | 142800 | 1643773660 | 5190 | 5190 | 5190 | 5190 | 75 |
| 271 | 20240214 | 142700 | 1643384410 | 5200 | 5210 | 5220 | 5200 | 1277 |
| 272 | 20240214 | 142600 | 1636743580 | 5220 | 5220 | 5220 | 5220 | 2 |
| 273 | 20240214 | 142500 | 1636733140 | 5220 | 5220 | 5220 | 5220 | 0 |
| 274 | 20240214 | 142400 | 1636733140 | 5220 | 5220 | 5220 | 5220 | 0 |
| 275 | 20240214 | 142300 | 1636733140 | 5220 | 5220 | 5220 | 5220 | 1 |
| 276 | 20240214 | 142200 | 1636727920 | 5200 | 5220 | 5220 | 5200 | 16 |
| 277 | 20240214 | 142100 | 1636644660 | 5210 | 5220 | 5220 | 5210 | 224 |
| 278 | 20240214 | 142000 | 1635477280 | 5220 | 5220 | 5220 | 5220 | 0 |
| 279 | 20240214 | 141900 | 1635477280 | 5220 | 5220 | 5220 | 5220 | 50 |
| 280 | 20240214 | 141800 | 1635216280 | 5220 | 5220 | 5220 | 5220 | 22 |
| 281 | 20240214 | 141700 | 1635101440 | 5220 | 5210 | 5220 | 5210 | 579 |
| 282 | 20240214 | 141600 | 1632084820 | 5210 | 5210 | 5210 | 5210 | 0 |
| 283 | 20240214 | 141500 | 1632084820 | 5210 | 5210 | 5220 | 5210 | 33 |
| 284 | 20240214 | 141400 | 1631912860 | 5210 | 5210 | 5210 | 5210 | 388 |
| 285 | 20240214 | 141300 | 1629891380 | 5210 | 5210 | 5210 | 5210 | 290 |
| 286 | 20240214 | 141200 | 1628380480 | 5210 | 5210 | 5210 | 5210 | 0 |
| 287 | 20240214 | 141100 | 1628380480 | 5210 | 5210 | 5210 | 5210 | 103 |
| 288 | 20240214 | 141000 | 1627843850 | 5190 | 5200 | 5200 | 5190 | 50 |
| 289 | 20240214 | 140900 | 1627584110 | 5210 | 5210 | 5210 | 5210 | 11 |
| 290 | 20240214 | 140800 | 1627526800 | 5210 | 5200 | 5210 | 5200 | 633 |
| 291 | 20240214 | 140700 | 1624230820 | 5200 | 5200 | 5200 | 5200 | 720 |
| 292 | 20240214 | 140600 | 1620486820 | 5200 | 5200 | 5200 | 5200 | 0 |
| 293 | 20240214 | 140500 | 1620486820 | 5200 | 5200 | 5200 | 5200 | 697 |
| 294 | 20240214 | 140400 | 1616862420 | 5210 | 5210 | 5210 | 5210 | 0 |
| 295 | 20240214 | 140300 | 1616862420 | 5210 | 5200 | 5210 | 5200 | 107 |
| 296 | 20240214 | 140200 | 1616305380 | 5210 | 5210 | 5220 | 5210 | 1008 |
| 297 | 20240214 | 140100 | 1611053670 | 5200 | 5210 | 5210 | 5190 | 366 |
| 298 | 20240214 | 140000 | 1609151610 | 5190 | 5210 | 5210 | 5190 | 1676 |
| 299 | 20240214 | 135900 | 1600453060 | 5200 | 5200 | 5200 | 5200 | 0 |
| 300 | 20240214 | 135800 | 1600453060 | 5200 | 5200 | 5200 | 5200 | 0 |
| 301 | 20240214 | 135700 | 1600453060 | 5200 | 5200 | 5200 | 5200 | 300 |
| 302 | 20240214 | 135600 | 1598893060 | 5210 | 5200 | 5210 | 5200 | 38 |
| 303 | 20240214 | 135500 | 1598695350 | 5210 | 5210 | 5210 | 5210 | 11 |
| 304 | 20240214 | 135400 | 1598638040 | 5210 | 5210 | 5210 | 5210 | 20 |
| 305 | 20240214 | 135300 | 1598533840 | 5210 | 5200 | 5210 | 5200 | 306 |
| 306 | 20240214 | 135200 | 1596941580 | 5200 | 5200 | 5200 | 5200 | 300 |
| 307 | 20240214 | 135100 | 1595381580 | 5210 | 5210 | 5210 | 5210 | 4 |
| 308 | 20240214 | 135000 | 1595360740 | 5190 | 5210 | 5210 | 5190 | 3 |
| 309 | 20240214 | 134900 | 1595345130 | 5220 | 5190 | 5220 | 5190 | 4 |
| 310 | 20240214 | 134800 | 1595324280 | 5190 | 5210 | 5220 | 5190 | 6278 |
| 311 | 20240214 | 134700 | 1562663670 | 5220 | 5220 | 5220 | 5220 | 0 |
| 312 | 20240214 | 134600 | 1562663670 | 5220 | 5220 | 5220 | 5220 | 30 |
| 313 | 20240214 | 134500 | 1562507070 | 5220 | 5220 | 5220 | 5220 | 242 |
| 314 | 20240214 | 134400 | 1561243830 | 5220 | 5220 | 5220 | 5220 | 181 |
| 315 | 20240214 | 134300 | 1560299010 | 5210 | 5210 | 5220 | 5210 | 465 |
| 316 | 20240214 | 134200 | 1557875210 | 5210 | 5210 | 5210 | 5210 | 100 |
| 317 | 20240214 | 134100 | 1557354210 | 5210 | 5220 | 5220 | 5210 | 900 |
| 318 | 20240214 | 134000 | 1552660210 | 5220 | 5210 | 5220 | 5210 | 811 |
| 319 | 20240214 | 133900 | 1548434880 | 5190 | 5200 | 5200 | 5190 | 6456 |
| 320 | 20240214 | 133800 | 1514863700 | 5200 | 5200 | 5200 | 5200 | 5422 |
| 321 | 20240214 | 133700 | 1486669300 | 5180 | 5200 | 5200 | 5180 | 7912 |
| 322 | 20240214 | 133600 | 1445675620 | 5200 | 5200 | 5200 | 5190 | 604 |
| 323 | 20240214 | 133500 | 1442539820 | 5200 | 5200 | 5200 | 5200 | 233 |
| 324 | 20240214 | 133400 | 1441328220 | 5210 | 5200 | 5210 | 5200 | 1887 |
| 325 | 20240214 | 133300 | 1431515810 | 5200 | 5200 | 5200 | 5200 | 91 |
| 326 | 20240214 | 133200 | 1431042610 | 5200 | 5210 | 5210 | 5200 | 300 |
| 327 | 20240214 | 133100 | 1429481590 | 5220 | 5210 | 5220 | 5210 | 292 |
| 328 | 20240214 | 133000 | 1427958370 | 5210 | 5210 | 5210 | 5210 | 1377 |
| 329 | 20240214 | 132900 | 1420784200 | 5220 | 5220 | 5220 | 5210 | 533 |
| 330 | 20240214 | 132800 | 1418004710 | 5220 | 5220 | 5220 | 5220 | 5 |
| 331 | 20240214 | 132700 | 1417978610 | 5220 | 5220 | 5220 | 5220 | 5 |
| 332 | 20240214 | 132600 | 1417952510 | 5220 | 5210 | 5220 | 5210 | 1568 |
| 333 | 20240214 | 132500 | 1409778230 | 5220 | 5220 | 5220 | 5220 | 0 |
| 334 | 20240214 | 132400 | 1409778230 | 5220 | 5220 | 5220 | 5220 | 1 |
| 335 | 20240214 | 132300 | 1409773010 | 5210 | 5220 | 5220 | 5210 | 175 |
| 336 | 20240214 | 132200 | 1408861200 | 5220 | 5220 | 5220 | 5220 | 70 |
| 337 | 20240214 | 132100 | 1408495800 | 5220 | 5220 | 5220 | 5220 | 126 |
| 338 | 20240214 | 132000 | 1407838080 | 5220 | 5220 | 5220 | 5220 | 146 |
| 339 | 20240214 | 131900 | 1407075960 | 5220 | 5220 | 5220 | 5220 | 15 |
| 340 | 20240214 | 131800 | 1406997660 | 5230 | 5230 | 5230 | 5230 | 10 |
| 341 | 20240214 | 131700 | 1406945360 | 5230 | 5220 | 5230 | 5220 | 294 |
| 342 | 20240214 | 131600 | 1405410480 | 5230 | 5230 | 5230 | 5220 | 52 |
| 343 | 20240214 | 131500 | 1405139020 | 5230 | 5230 | 5230 | 5230 | 5 |
| 344 | 20240214 | 131400 | 1405112870 | 5210 | 5230 | 5230 | 5210 | 446 |
| 345 | 20240214 | 131300 | 1402788010 | 5230 | 5220 | 5230 | 5220 | 325 |
| 346 | 20240214 | 131200 | 1401091410 | 5230 | 5230 | 5230 | 5230 | 101 |
| 347 | 20240214 | 131100 | 1400563180 | 5230 | 5220 | 5230 | 5220 | 202 |
| 348 | 20240214 | 131000 | 1399508180 | 5230 | 5230 | 5230 | 5230 | 101 |
| 349 | 20240214 | 130900 | 1398979950 | 5240 | 5240 | 5240 | 5240 | 6 |
| 350 | 20240214 | 130800 | 1398948510 | 5240 | 5220 | 5240 | 5220 | 2008 |
| 351 | 20240214 | 130700 | 1388452440 | 5210 | 5210 | 5210 | 5210 | 837 |
| 352 | 20240214 | 130600 | 1384091670 | 5210 | 5210 | 5210 | 5210 | 0 |
| 353 | 20240214 | 130500 | 1384091670 | 5210 | 5210 | 5210 | 5210 | 2001 |
| 354 | 20240214 | 130400 | 1373666460 | 5210 | 5210 | 5210 | 5210 | 1005 |
| 355 | 20240214 | 130300 | 1368430410 | 5210 | 5190 | 5210 | 5190 | 56 |
| 356 | 20240214 | 130200 | 1368139750 | 5190 | 5200 | 5200 | 5190 | 1435 |
| 357 | 20240214 | 130100 | 1360686090 | 5200 | 5200 | 5200 | 5200 | 3 |
| 358 | 20240214 | 130000 | 1360670490 | 5190 | 5190 | 5190 | 5190 | 103 |
| 359 | 20240214 | 125900 | 1360135920 | 5190 | 5200 | 5200 | 5190 | 1310 |
| 360 | 20240214 | 125800 | 1353336820 | 5200 | 5200 | 5210 | 5200 | 1243 |
| 361 | 20240214 | 125700 | 1346868220 | 5200 | 5200 | 5200 | 5190 | 990 |
| 362 | 20240214 | 125600 | 1341720270 | 5190 | 5190 | 5190 | 5190 | 692 |
| 363 | 20240214 | 125500 | 1338128790 | 5190 | 5180 | 5190 | 5180 | 1374 |
| 364 | 20240214 | 125400 | 1331011430 | 5180 | 5180 | 5180 | 5180 | 1052 |
| 365 | 20240214 | 125300 | 1325562070 | 5190 | 5190 | 5190 | 5190 | 346 |
| 366 | 20240214 | 125200 | 1323766330 | 5180 | 5190 | 5190 | 5180 | 110 |
| 367 | 20240214 | 125100 | 1323196430 | 5190 | 5180 | 5190 | 5180 | 2736 |
| 368 | 20240214 | 125000 | 1308996670 | 5180 | 5180 | 5180 | 5180 | 1118 |
| 369 | 20240214 | 124900 | 1303205430 | 5180 | 5180 | 5180 | 5180 | 0 |
| 370 | 20240214 | 124800 | 1303205430 | 5180 | 5180 | 5180 | 5180 | 590 |
| 371 | 20240214 | 124700 | 1300149230 | 5180 | 5180 | 5180 | 5180 | 608 |
| 372 | 20240214 | 124600 | 1296999790 | 5180 | 5170 | 5180 | 5170 | 2452 |
| 373 | 20240214 | 124500 | 1284322650 | 5180 | 5180 | 5180 | 5180 | 715 |
| 374 | 20240214 | 124400 | 1280618950 | 5180 | 5180 | 5180 | 5180 | 0 |
| 375 | 20240214 | 124300 | 1280618950 | 5180 | 5180 | 5180 | 5180 | 40 |
| 376 | 20240214 | 124200 | 1280411750 | 5180 | 5180 | 5180 | 5180 | 1 |
| 377 | 20240214 | 124100 | 1280406570 | 5170 | 5180 | 5180 | 5170 | 9 |
| 378 | 20240214 | 124000 | 1280359960 | 5180 | 5170 | 5180 | 5170 | 390 |
| 379 | 20240214 | 123900 | 1278341630 | 5180 | 5170 | 5180 | 5170 | 422 |
| 380 | 20240214 | 123800 | 1276157690 | 5170 | 5180 | 5180 | 5170 | 4300 |
| 381 | 20240214 | 123700 | 1253917200 | 5190 | 5190 | 5190 | 5190 | 4 |
| 382 | 20240214 | 123600 | 1253896440 | 5190 | 5180 | 5190 | 5180 | 213 |
| 383 | 20240214 | 123500 | 1252793090 | 5180 | 5180 | 5180 | 5180 | 53 |
| 384 | 20240214 | 123400 | 1252518550 | 5190 | 5190 | 5190 | 5190 | 0 |
| 385 | 20240214 | 123300 | 1252518550 | 5190 | 5180 | 5190 | 5180 | 6 |
| 386 | 20240214 | 123200 | 1252487420 | 5190 | 5180 | 5190 | 5180 | 20 |
| 387 | 20240214 | 123100 | 1252383720 | 5190 | 5190 | 5190 | 5190 | 500 |
| 388 | 20240214 | 123000 | 1249788720 | 5190 | 5190 | 5190 | 5190 | 10 |
| 389 | 20240214 | 122900 | 1249736820 | 5190 | 5190 | 5190 | 5180 | 320 |
| 390 | 20240214 | 122800 | 1248078150 | 5190 | 5190 | 5190 | 5190 | 20 |
| 391 | 20240214 | 122700 | 1247974350 | 5180 | 5180 | 5180 | 5180 | 100 |
| 392 | 20240214 | 122600 | 1247456350 | 5180 | 5170 | 5180 | 5170 | 1030 |
| 393 | 20240214 | 122500 | 1242121250 | 5180 | 5190 | 5190 | 5180 | 946 |
| 394 | 20240214 | 122400 | 1237220930 | 5190 | 5180 | 5190 | 5180 | 585 |
| 395 | 20240214 | 122300 | 1234190580 | 5180 | 5180 | 5180 | 5180 | 80 |
| 396 | 20240214 | 122200 | 1233776180 | 5180 | 5190 | 5190 | 5180 | 293 |
| 397 | 20240214 | 122100 | 1232257430 | 5190 | 5170 | 5190 | 5170 | 259 |
| 398 | 20240214 | 122000 | 1230917240 | 5180 | 5170 | 5180 | 5170 | 512 |
| 399 | 20240214 | 121900 | 1228267700 | 5170 | 5180 | 5180 | 5170 | 143 |
| 400 | 20240214 | 121800 | 1227527360 | 5180 | 5190 | 5190 | 5180 | 2605 |
| 401 | 20240214 | 121700 | 1214033250 | 5190 | 5190 | 5190 | 5190 | 45 |
| 402 | 20240214 | 121600 | 1213799700 | 5190 | 5190 | 5190 | 5190 | 500 |
| 403 | 20240214 | 121500 | 1211204700 | 5190 | 5190 | 5190 | 5180 | 1758 |
| 404 | 20240214 | 121400 | 1202084940 | 5170 | 5180 | 5180 | 5170 | 281 |
| 405 | 20240214 | 121300 | 1200630360 | 5190 | 5190 | 5190 | 5190 | 0 |
| 406 | 20240214 | 121200 | 1200630360 | 5190 | 5170 | 5190 | 5170 | 627 |
| 407 | 20240214 | 121100 | 1197385810 | 5180 | 5180 | 5180 | 5180 | 269 |
| 408 | 20240214 | 121000 | 1195992390 | 5180 | 5190 | 5190 | 5180 | 1658 |
| 409 | 20240214 | 120900 | 1187392380 | 5190 | 5190 | 5190 | 5190 | 191 |
| 410 | 20240214 | 120800 | 1186401090 | 5190 | 5190 | 5190 | 5180 | 382 |
| 411 | 20240214 | 120700 | 1184420650 | 5190 | 5180 | 5190 | 5180 | 201 |
| 412 | 20240214 | 120600 | 1183379460 | 5190 | 5170 | 5190 | 5170 | 525 |
| 413 | 20240214 | 120500 | 1180657300 | 5180 | 5180 | 5180 | 5180 | 579 |
| 414 | 20240214 | 120400 | 1177658080 | 5180 | 5180 | 5180 | 5180 | 1 |
| 415 | 20240214 | 120300 | 1177652900 | 5180 | 5170 | 5180 | 5170 | 17 |
| 416 | 20240214 | 120200 | 1177564890 | 5170 | 5160 | 5170 | 5160 | 3902 |
| 417 | 20240214 | 120100 | 1157392880 | 5160 | 5190 | 5190 | 5160 | 3459 |
| 418 | 20240214 | 120000 | 1139516860 | 5170 | 5180 | 5190 | 5170 | 183 |
| 419 | 20240214 | 115900 | 1138569130 | 5180 | 5180 | 5180 | 5180 | 140 |
| 420 | 20240214 | 115800 | 1137843930 | 5180 | 5180 | 5180 | 5170 | 830 |
| 421 | 20240214 | 115700 | 1133552530 | 5170 | 5170 | 5170 | 5160 | 2869 |
| 422 | 20240214 | 115600 | 1118743250 | 5170 | 5180 | 5180 | 5160 | 7564 |
| 423 | 20240214 | 115500 | 1079649620 | 5180 | 5170 | 5180 | 5170 | 1096 |
| 424 | 20240214 | 115400 | 1073973250 | 5180 | 5180 | 5180 | 5170 | 4893 |
| 425 | 20240214 | 115300 | 1048665670 | 5180 | 5190 | 5190 | 5180 | 613 |
| 426 | 20240214 | 115200 | 1045490290 | 5180 | 5180 | 5180 | 5180 | 22 |
| 427 | 20240214 | 115100 | 1045376330 | 5180 | 5190 | 5190 | 5180 | 2107 |
| 428 | 20240214 | 115000 | 1034461960 | 5190 | 5190 | 5190 | 5180 | 50 |
| 429 | 20240214 | 114900 | 1034202470 | 5180 | 5180 | 5190 | 5180 | 613 |
| 430 | 20240214 | 114800 | 1031026520 | 5180 | 5190 | 5190 | 5180 | 126 |
| 431 | 20240214 | 114700 | 1030372740 | 5190 | 5190 | 5190 | 5180 | 2754 |
| 432 | 20240214 | 114600 | 1016106870 | 5190 | 5180 | 5190 | 5180 | 952 |
| 433 | 20240214 | 114500 | 1011174870 | 5180 | 5190 | 5190 | 5180 | 1810 |
| 434 | 20240214 | 114400 | 1001798060 | 5190 | 5190 | 5190 | 5190 | 100 |
| 435 | 20240214 | 114300 | 1001279060 | 5180 | 5190 | 5190 | 5180 | 762 |
| 436 | 20240214 | 114200 | 997324440 | 5190 | 5190 | 5190 | 5190 | 0 |
| 437 | 20240214 | 114100 | 997324440 | 5190 | 5190 | 5190 | 5190 | 50 |
| 438 | 20240214 | 114000 | 997064940 | 5210 | 5190 | 5210 | 5190 | 511 |
| 439 | 20240214 | 113900 | 994412630 | 5190 | 5210 | 5210 | 5190 | 224 |
| 440 | 20240214 | 113800 | 993250050 | 5190 | 5190 | 5200 | 5190 | 543 |
| 441 | 20240214 | 113700 | 990431790 | 5190 | 5210 | 5210 | 5190 | 1155 |
| 442 | 20240214 | 113600 | 984433660 | 5200 | 5200 | 5200 | 5200 | 175 |
| 443 | 20240214 | 113500 | 983523660 | 5200 | 5190 | 5200 | 5190 | 280 |
| 444 | 20240214 | 113400 | 982070060 | 5200 | 5200 | 5200 | 5190 | 725 |
| 445 | 20240214 | 113300 | 978302060 | 5200 | 5200 | 5200 | 5200 | 78 |
| 446 | 20240214 | 113200 | 977896460 | 5200 | 5200 | 5200 | 5200 | 0 |
| 447 | 20240214 | 113100 | 977896460 | 5200 | 5190 | 5200 | 5190 | 451 |
| 448 | 20240214 | 113000 | 975555760 | 5190 | 5190 | 5190 | 5190 | 0 |
| 449 | 20240214 | 112900 | 975555760 | 5190 | 5190 | 5190 | 5190 | 424 |
| 450 | 20240214 | 112800 | 973355200 | 5190 | 5200 | 5200 | 5190 | 650 |
| 451 | 20240214 | 112700 | 969978110 | 5200 | 5190 | 5200 | 5190 | 211 |
| 452 | 20240214 | 112600 | 968882160 | 5200 | 5190 | 5200 | 5190 | 781 |
| 453 | 20240214 | 112500 | 964828760 | 5190 | 5190 | 5200 | 5190 | 1656 |
| 454 | 20240214 | 112400 | 956233810 | 5190 | 5200 | 5210 | 5190 | 612 |
| 455 | 20240214 | 112300 | 953055650 | 5200 | 5200 | 5200 | 5200 | 30 |
| 456 | 20240214 | 112200 | 952899650 | 5200 | 5200 | 5200 | 5200 | 144 |
| 457 | 20240214 | 112100 | 952150850 | 5200 | 5200 | 5200 | 5200 | 337 |
| 458 | 20240214 | 112000 | 950398450 | 5200 | 5200 | 5210 | 5200 | 875 |
| 459 | 20240214 | 111900 | 945847450 | 5190 | 5190 | 5190 | 5190 | 1025 |
| 460 | 20240214 | 111800 | 940527700 | 5190 | 5200 | 5200 | 5180 | 5644 |
| 461 | 20240214 | 111700 | 911240590 | 5210 | 5200 | 5210 | 5200 | 427 |
| 462 | 20240214 | 111600 | 909019790 | 5200 | 5200 | 5200 | 5200 | 170 |
| 463 | 20240214 | 111500 | 908135790 | 5200 | 5210 | 5210 | 5200 | 1008 |
| 464 | 20240214 | 111400 | 902894140 | 5200 | 5200 | 5210 | 5200 | 273 |
| 465 | 20240214 | 111300 | 901472540 | 5210 | 5200 | 5210 | 5200 | 2255 |
| 466 | 20240214 | 111200 | 889736540 | 5220 | 5220 | 5220 | 5200 | 402 |
| 467 | 20240214 | 111100 | 887646040 | 5220 | 5210 | 5230 | 5200 | 254 |
| 468 | 20240214 | 111000 | 886322720 | 5220 | 5220 | 5230 | 5210 | 7540 |
| 469 | 20240214 | 110900 | 847039170 | 5210 | 5220 | 5230 | 5210 | 3914 |
| 470 | 20240214 | 110800 | 826646350 | 5230 | 5210 | 5230 | 5210 | 588 |
| 471 | 20240214 | 110700 | 823580870 | 5220 | 5220 | 5220 | 5220 | 228 |
| 472 | 20240214 | 110600 | 822390710 | 5230 | 5230 | 5230 | 5230 | 10 |
| 473 | 20240214 | 110500 | 822338410 | 5230 | 5220 | 5230 | 5220 | 541 |
| 474 | 20240214 | 110400 | 819513940 | 5230 | 5230 | 5230 | 5230 | 10 |
| 475 | 20240214 | 110300 | 819461640 | 5230 | 5210 | 5230 | 5200 | 7420 |
| 476 | 20240214 | 110200 | 780859460 | 5200 | 5200 | 5210 | 5200 | 1487 |
| 477 | 20240214 | 110100 | 773126180 | 5200 | 5210 | 5210 | 5200 | 746 |
| 478 | 20240214 | 110000 | 769245950 | 5210 | 5230 | 5230 | 5210 | 7414 |
| 479 | 20240214 | 105900 | 730596890 | 5220 | 5230 | 5230 | 5220 | 1740 |
| 480 | 20240214 | 105800 | 721514060 | 5230 | 5230 | 5230 | 5220 | 326 |
| 481 | 20240214 | 105700 | 719812080 | 5230 | 5230 | 5230 | 5230 | 9 |
| 482 | 20240214 | 105600 | 719765010 | 5230 | 5230 | 5230 | 5230 | 4 |
| 483 | 20240214 | 105500 | 719744090 | 5230 | 5230 | 5230 | 5220 | 255 |
| 484 | 20240214 | 105400 | 718410510 | 5230 | 5230 | 5230 | 5230 | 761 |
| 485 | 20240214 | 105300 | 714430480 | 5240 | 5230 | 5240 | 5230 | 379 |
| 486 | 20240214 | 105200 | 712444720 | 5240 | 5230 | 5240 | 5230 | 35 |
| 487 | 20240214 | 105100 | 712261650 | 5230 | 5230 | 5230 | 5220 | 575 |
| 488 | 20240214 | 105000 | 709256100 | 5230 | 5230 | 5230 | 5230 | 134 |
| 489 | 20240214 | 104900 | 708555280 | 5230 | 5230 | 5230 | 5230 | 20 |
| 490 | 20240214 | 104800 | 708450680 | 5230 | 5220 | 5230 | 5220 | 53 |
| 491 | 20240214 | 104700 | 708173500 | 5230 | 5230 | 5230 | 5220 | 652 |
| 492 | 20240214 | 104600 | 704765990 | 5230 | 5230 | 5230 | 5230 | 649 |
| 493 | 20240214 | 104500 | 701371720 | 5230 | 5230 | 5230 | 5230 | 79 |
| 494 | 20240214 | 104400 | 700958550 | 5230 | 5230 | 5230 | 5230 | 1400 |
| 495 | 20240214 | 104300 | 693636550 | 5230 | 5230 | 5230 | 5230 | 0 |
| 496 | 20240214 | 104200 | 693636550 | 5230 | 5240 | 5240 | 5230 | 531 |
| 497 | 20240214 | 104100 | 690859320 | 5240 | 5240 | 5240 | 5240 | 3 |
| 498 | 20240214 | 104000 | 690843600 | 5240 | 5230 | 5240 | 5230 | 587 |
| 499 | 20240214 | 103900 | 687773490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 500 | 20240214 | 103800 | 687773490 | 5240 | 5230 | 5240 | 5230 | 513 |
| 501 | 20240214 | 103700 | 685090370 | 5230 | 5230 | 5230 | 5230 | 300 |
| 502 | 20240214 | 103600 | 683521370 | 5230 | 5230 | 5230 | 5230 | 644 |
| 503 | 20240214 | 103500 | 680153250 | 5230 | 5240 | 5240 | 5230 | 155 |
| 504 | 20240214 | 103400 | 679342500 | 5230 | 5230 | 5230 | 5230 | 33 |
| 505 | 20240214 | 103300 | 679169910 | 5240 | 5240 | 5240 | 5240 | 11 |
| 506 | 20240214 | 103200 | 679112270 | 5230 | 5240 | 5240 | 5230 | 642 |
| 507 | 20240214 | 103100 | 675754600 | 5240 | 5230 | 5240 | 5230 | 75 |
| 508 | 20240214 | 103000 | 675362250 | 5240 | 5240 | 5240 | 5240 | 39 |
| 509 | 20240214 | 102900 | 675157890 | 5240 | 5240 | 5240 | 5240 | 785 |
| 510 | 20240214 | 102800 | 671044490 | 5230 | 5240 | 5240 | 5230 | 63 |
| 511 | 20240214 | 102700 | 670714770 | 5240 | 5240 | 5240 | 5230 | 530 |
| 512 | 20240214 | 102600 | 667942830 | 5240 | 5240 | 5240 | 5240 | 1325 |
| 513 | 20240214 | 102500 | 660999830 | 5240 | 5250 | 5250 | 5240 | 11 |
| 514 | 20240214 | 102400 | 660942090 | 5250 | 5250 | 5250 | 5250 | 1 |
| 515 | 20240214 | 102300 | 660936840 | 5240 | 5240 | 5240 | 5230 | 4501 |
| 516 | 20240214 | 102200 | 637389350 | 5240 | 5240 | 5240 | 5240 | 50 |
| 517 | 20240214 | 102100 | 637127350 | 5240 | 5240 | 5240 | 5240 | 236 |
| 518 | 20240214 | 102000 | 635890710 | 5240 | 5240 | 5240 | 5240 | 9 |
| 519 | 20240214 | 101900 | 635843550 | 5240 | 5240 | 5240 | 5240 | 38 |
| 520 | 20240214 | 101800 | 635644430 | 5240 | 5240 | 5250 | 5240 | 348 |
| 521 | 20240214 | 101700 | 633820830 | 5240 | 5240 | 5250 | 5240 | 425 |
| 522 | 20240214 | 101600 | 631593380 | 5250 | 5240 | 5250 | 5240 | 126 |
| 523 | 20240214 | 101500 | 630932540 | 5250 | 5250 | 5250 | 5250 | 81 |
| 524 | 20240214 | 101400 | 630507290 | 5250 | 5250 | 5250 | 5250 | 286 |
| 525 | 20240214 | 101300 | 629005790 | 5240 | 5240 | 5240 | 5230 | 588 |
| 526 | 20240214 | 101200 | 625925210 | 5240 | 5240 | 5250 | 5230 | 2516 |
| 527 | 20240214 | 101100 | 612750230 | 5240 | 5240 | 5240 | 5240 | 0 |
| 528 | 20240214 | 101000 | 612750230 | 5240 | 5240 | 5250 | 5240 | 392 |
| 529 | 20240214 | 100900 | 610695150 | 5240 | 5240 | 5240 | 5230 | 3545 |
| 530 | 20240214 | 100800 | 592154530 | 5240 | 5240 | 5250 | 5240 | 442 |
| 531 | 20240214 | 100700 | 589838430 | 5250 | 5240 | 5250 | 5240 | 1533 |
| 532 | 20240214 | 100600 | 581805460 | 5240 | 5240 | 5240 | 5240 | 0 |
| 533 | 20240214 | 100500 | 581805460 | 5240 | 5240 | 5250 | 5240 | 801 |
| 534 | 20240214 | 100400 | 577608120 | 5240 | 5250 | 5250 | 5240 | 2284 |
| 535 | 20240214 | 100300 | 565634250 | 5250 | 5250 | 5250 | 5240 | 816 |
| 536 | 20240214 | 100200 | 561358320 | 5250 | 5250 | 5250 | 5250 | 7 |
| 537 | 20240214 | 100100 | 561321570 | 5250 | 5260 | 5260 | 5250 | 364 |
| 538 | 20240214 | 100000 | 559408570 | 5260 | 5260 | 5260 | 5260 | 0 |
| 539 | 20240214 | 095900 | 559408570 | 5260 | 5250 | 5260 | 5250 | 811 |
| 540 | 20240214 | 095800 | 555150510 | 5250 | 5260 | 5260 | 5250 | 384 |
| 541 | 20240214 | 095700 | 553134480 | 5240 | 5260 | 5260 | 5240 | 934 |
| 542 | 20240214 | 095600 | 548232370 | 5260 | 5260 | 5260 | 5260 | 71 |
| 543 | 20240214 | 095500 | 547858910 | 5260 | 5260 | 5260 | 5260 | 48 |
| 544 | 20240214 | 095400 | 547606430 | 5260 | 5260 | 5260 | 5260 | 0 |
| 545 | 20240214 | 095300 | 547606430 | 5260 | 5250 | 5260 | 5240 | 269 |
| 546 | 20240214 | 095200 | 546196760 | 5250 | 5250 | 5250 | 5250 | 265 |
| 547 | 20240214 | 095100 | 544805510 | 5250 | 5250 | 5260 | 5250 | 128 |
| 548 | 20240214 | 095000 | 544133490 | 5240 | 5250 | 5250 | 5240 | 1995 |
| 549 | 20240214 | 094900 | 533669760 | 5250 | 5240 | 5250 | 5230 | 8003 |
| 550 | 20240214 | 094800 | 491803580 | 5240 | 5250 | 5250 | 5240 | 784 |
| 551 | 20240214 | 094700 | 487689580 | 5250 | 5250 | 5250 | 5250 | 100 |
| 552 | 20240214 | 094600 | 487164580 | 5250 | 5250 | 5250 | 5250 | 0 |
| 553 | 20240214 | 094500 | 487164580 | 5250 | 5250 | 5260 | 5250 | 122 |
| 554 | 20240214 | 094400 | 486524060 | 5250 | 5250 | 5250 | 5250 | 192 |
| 555 | 20240214 | 094300 | 485516060 | 5260 | 5260 | 5260 | 5260 | 41 |
| 556 | 20240214 | 094200 | 485300400 | 5260 | 5260 | 5260 | 5260 | 0 |
| 557 | 20240214 | 094100 | 485300400 | 5260 | 5250 | 5260 | 5250 | 358 |
| 558 | 20240214 | 094000 | 483420800 | 5260 | 5250 | 5260 | 5250 | 805 |
| 559 | 20240214 | 093900 | 479189310 | 5260 | 5240 | 5260 | 5240 | 1004 |
| 560 | 20240214 | 093800 | 473928270 | 5240 | 5250 | 5250 | 5240 | 401 |
| 561 | 20240214 | 093700 | 471823230 | 5250 | 5250 | 5260 | 5250 | 543 |
| 562 | 20240214 | 093600 | 468970470 | 5250 | 5240 | 5260 | 5240 | 1265 |
| 563 | 20240214 | 093500 | 462341750 | 5260 | 5260 | 5260 | 5250 | 22 |
| 564 | 20240214 | 093400 | 462226140 | 5260 | 5250 | 5260 | 5250 | 20 |
| 565 | 20240214 | 093300 | 462120980 | 5260 | 5260 | 5260 | 5240 | 1071 |
| 566 | 20240214 | 093200 | 456497420 | 5260 | 5250 | 5260 | 5250 | 1132 |
| 567 | 20240214 | 093100 | 450554290 | 5250 | 5250 | 5250 | 5240 | 1272 |
| 568 | 20240214 | 093000 | 443888840 | 5240 | 5240 | 5250 | 5240 | 618 |
| 569 | 20240214 | 092900 | 440649950 | 5250 | 5260 | 5260 | 5240 | 891 |
| 570 | 20240214 | 092800 | 435979100 | 5260 | 5250 | 5260 | 5240 | 831 |
| 571 | 20240214 | 092700 | 431618390 | 5250 | 5250 | 5250 | 5240 | 202 |
| 572 | 20240214 | 092600 | 430559850 | 5250 | 5250 | 5250 | 5240 | 566 |
| 573 | 20240214 | 092500 | 427593320 | 5240 | 5240 | 5260 | 5230 | 3247 |
| 574 | 20240214 | 092400 | 410603760 | 5240 | 5260 | 5260 | 5240 | 2841 |
| 575 | 20240214 | 092300 | 395706430 | 5260 | 5260 | 5260 | 5250 | 711 |
| 576 | 20240214 | 092200 | 391972570 | 5260 | 5270 | 5270 | 5260 | 2732 |
| 577 | 20240214 | 092100 | 377601810 | 5270 | 5260 | 5270 | 5260 | 546 |
| 578 | 20240214 | 092000 | 374729400 | 5270 | 5280 | 5280 | 5270 | 715 |
| 579 | 20240214 | 091900 | 370961340 | 5280 | 5280 | 5280 | 5270 | 1161 |
| 580 | 20240214 | 091800 | 364841730 | 5280 | 5260 | 5280 | 5260 | 371 |
| 581 | 20240214 | 091700 | 362887520 | 5270 | 5270 | 5270 | 5270 | 322 |
| 582 | 20240214 | 091600 | 361190580 | 5270 | 5250 | 5270 | 5250 | 1656 |
| 583 | 20240214 | 091500 | 352486640 | 5250 | 5260 | 5260 | 5250 | 330 |
| 584 | 20240214 | 091400 | 350753990 | 5250 | 5240 | 5250 | 5240 | 504 |
| 585 | 20240214 | 091300 | 348111300 | 5250 | 5250 | 5250 | 5240 | 342 |
| 586 | 20240214 | 091200 | 346317590 | 5240 | 5240 | 5250 | 5240 | 407 |
| 587 | 20240214 | 091100 | 344184040 | 5240 | 5240 | 5250 | 5240 | 464 |
| 588 | 20240214 | 091000 | 341752590 | 5260 | 5250 | 5260 | 5240 | 1673 |
| 589 | 20240214 | 090900 | 332975130 | 5240 | 5250 | 5250 | 5240 | 945 |
| 590 | 20240214 | 090800 | 328018050 | 5260 | 5240 | 5260 | 5220 | 2864 |
| 591 | 20240214 | 090700 | 313051190 | 5240 | 5240 | 5250 | 5240 | 3702 |
| 592 | 20240214 | 090600 | 293638550 | 5240 | 5260 | 5260 | 5240 | 4593 |
| 593 | 20240214 | 090500 | 269543350 | 5250 | 5240 | 5260 | 5240 | 5427 |
| 594 | 20240214 | 090400 | 241042290 | 5240 | 5220 | 5240 | 5210 | 1435 |
| 595 | 20240214 | 090300 | 233552630 | 5220 | 5220 | 5240 | 5200 | 7031 |
| 596 | 20240214 | 090200 | 196871930 | 5210 | 5210 | 5250 | 5210 | 3640 |
| 597 | 20240214 | 090100 | 177862840 | 5210 | 5190 | 5210 | 5180 | 5837 |
| 598 | 20240214 | 090000 | 147545720 | 5190 | 5220 | 5230 | 5150 | 27137 |