32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 190600 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 1664 |
| 3 | 20240214 | 190500 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 4 | 20240214 | 190400 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 5 | 20240214 | 190300 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 6 | 20240214 | 190200 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 7 | 20240214 | 190100 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 8 | 20240214 | 190000 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 9 | 20240214 | 185900 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 10 | 20240214 | 185800 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 11 | 20240214 | 185700 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 12 | 20240214 | 185600 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 13 | 20240214 | 185500 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 14 | 20240214 | 185400 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 15 | 20240214 | 185300 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 16 | 20240214 | 185200 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 17 | 20240214 | 185100 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 18 | 20240214 | 185000 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 19 | 20240214 | 184900 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 20 | 20240214 | 184800 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 21 | 20240214 | 184700 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 22 | 20240214 | 184600 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 23 | 20240214 | 184500 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 24 | 20240214 | 184400 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 25 | 20240214 | 184300 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 26 | 20240214 | 184200 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 27 | 20240214 | 184100 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 28 | 20240214 | 184000 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 29 | 20240214 | 183900 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 30 | 20240214 | 183800 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 31 | 20240214 | 183700 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 32 | 20240214 | 183600 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 1664 |
| 33 | 20240214 | 183500 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 34 | 20240214 | 183400 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 35 | 20240214 | 183300 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 36 | 20240214 | 183200 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 37 | 20240214 | 183100 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 38 | 20240214 | 183000 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 39 | 20240214 | 182900 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 40 | 20240214 | 182800 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 41 | 20240214 | 182700 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 42 | 20240214 | 182600 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 43 | 20240214 | 182500 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 44 | 20240214 | 182400 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 45 | 20240214 | 182300 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 46 | 20240214 | 182200 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 47 | 20240214 | 182100 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 48 | 20240214 | 182000 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 49 | 20240214 | 181900 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 50 | 20240214 | 181800 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 51 | 20240214 | 181700 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 52 | 20240214 | 181600 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 53 | 20240214 | 181500 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 54 | 20240214 | 181400 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 55 | 20240214 | 181300 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 56 | 20240214 | 181200 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 57 | 20240214 | 181100 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 58 | 20240214 | 181000 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 59 | 20240214 | 180900 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 60 | 20240214 | 180800 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 61 | 20240214 | 180700 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 62 | 20240214 | 180600 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 1664 |
| 63 | 20240214 | 180500 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 64 | 20240214 | 180400 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 65 | 20240214 | 180300 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 66 | 20240214 | 180200 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 67 | 20240214 | 180100 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 68 | 20240214 | 180000 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 69 | 20240214 | 175900 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 70 | 20240214 | 175800 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 71 | 20240214 | 175700 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 72 | 20240214 | 175600 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 73 | 20240214 | 175500 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 74 | 20240214 | 175400 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 75 | 20240214 | 175300 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 76 | 20240214 | 175200 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 77 | 20240214 | 175100 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 78 | 20240214 | 175000 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 79 | 20240214 | 174900 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 80 | 20240214 | 174800 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 81 | 20240214 | 174700 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 82 | 20240214 | 174600 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 83 | 20240214 | 174500 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 84 | 20240214 | 174400 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 85 | 20240214 | 174300 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 86 | 20240214 | 174200 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 87 | 20240214 | 174100 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 88 | 20240214 | 174000 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 89 | 20240214 | 173900 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 90 | 20240214 | 173800 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 91 | 20240214 | 173700 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 92 | 20240214 | 173600 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 1664 |
| 93 | 20240214 | 173500 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 94 | 20240214 | 173400 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 95 | 20240214 | 173300 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 96 | 20240214 | 173200 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 97 | 20240214 | 173100 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 98 | 20240214 | 173000 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 99 | 20240214 | 172900 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 100 | 20240214 | 172800 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 101 | 20240214 | 172700 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 102 | 20240214 | 172600 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 103 | 20240214 | 172500 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 104 | 20240214 | 172400 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 105 | 20240214 | 172300 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 106 | 20240214 | 172200 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 107 | 20240214 | 172100 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 108 | 20240214 | 172000 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 109 | 20240214 | 171900 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 110 | 20240214 | 171800 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 111 | 20240214 | 171700 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 112 | 20240214 | 171600 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 113 | 20240214 | 171500 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 114 | 20240214 | 171400 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 115 | 20240214 | 171300 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 116 | 20240214 | 171200 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 117 | 20240214 | 171100 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 118 | 20240214 | 171000 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 119 | 20240214 | 170900 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 120 | 20240214 | 170800 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 121 | 20240214 | 170700 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 122 | 20240214 | 170600 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 1664 |
| 123 | 20240214 | 170500 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 124 | 20240214 | 170400 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 125 | 20240214 | 170300 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 126 | 20240214 | 170200 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 127 | 20240214 | 170100 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 128 | 20240214 | 170000 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 129 | 20240214 | 165900 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 130 | 20240214 | 165800 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 131 | 20240214 | 165700 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 132 | 20240214 | 165600 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 133 | 20240214 | 165500 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 134 | 20240214 | 165400 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 135 | 20240214 | 165300 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 136 | 20240214 | 165200 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 137 | 20240214 | 165100 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 138 | 20240214 | 165000 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 139 | 20240214 | 164900 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 140 | 20240214 | 164800 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 141 | 20240214 | 164700 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 142 | 20240214 | 164600 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 143 | 20240214 | 164500 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 144 | 20240214 | 164400 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 145 | 20240214 | 164300 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 146 | 20240214 | 164200 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 147 | 20240214 | 164100 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 148 | 20240214 | 164000 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 149 | 20240214 | 163900 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 150 | 20240214 | 163800 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 151 | 20240214 | 163700 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 152 | 20240214 | 163600 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 1664 |
| 153 | 20240214 | 163500 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 154 | 20240214 | 163400 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 155 | 20240214 | 163300 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 156 | 20240214 | 163200 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 157 | 20240214 | 163100 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 158 | 20240214 | 163000 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 159 | 20240214 | 162900 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 160 | 20240214 | 162800 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 161 | 20240214 | 162700 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 162 | 20240214 | 162600 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 163 | 20240214 | 162500 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 164 | 20240214 | 162400 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 165 | 20240214 | 162300 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 166 | 20240214 | 162200 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 167 | 20240214 | 162100 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 168 | 20240214 | 162000 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 169 | 20240214 | 161900 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 170 | 20240214 | 161800 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 171 | 20240214 | 161700 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 172 | 20240214 | 161600 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 173 | 20240214 | 161500 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 174 | 20240214 | 161400 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 175 | 20240214 | 161300 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 176 | 20240214 | 161200 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 177 | 20240214 | 161100 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 178 | 20240214 | 161000 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 179 | 20240214 | 160900 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 180 | 20240214 | 160800 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 181 | 20240214 | 160700 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 182 | 20240214 | 160600 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 1664 |
| 183 | 20240214 | 160500 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 184 | 20240214 | 160400 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 185 | 20240214 | 160300 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 186 | 20240214 | 160200 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 187 | 20240214 | 160100 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 188 | 20240214 | 160000 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 189 | 20240214 | 155900 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 190 | 20240214 | 155800 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 191 | 20240214 | 155700 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 192 | 20240214 | 155600 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 193 | 20240214 | 155500 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 194 | 20240214 | 155400 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 195 | 20240214 | 155300 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 196 | 20240214 | 155200 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 197 | 20240214 | 155100 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 198 | 20240214 | 155000 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 199 | 20240214 | 154900 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 200 | 20240214 | 154800 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 201 | 20240214 | 154700 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 202 | 20240214 | 154600 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 203 | 20240214 | 154500 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 204 | 20240214 | 154400 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 205 | 20240214 | 154300 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 206 | 20240214 | 154200 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 207 | 20240214 | 154100 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 208 | 20240214 | 154000 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 209 | 20240214 | 153900 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 210 | 20240214 | 153800 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 211 | 20240214 | 153700 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 212 | 20240214 | 153600 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 1664 |
| 213 | 20240214 | 153500 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 214 | 20240214 | 153400 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 215 | 20240214 | 153300 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 216 | 20240214 | 153200 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 217 | 20240214 | 153100 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 218 | 20240214 | 153000 | 1879220990 | 12990 | 12990 | 12990 | 12990 | 1664 |
| 219 | 20240214 | 152900 | 1857605630 | 12990 | 12990 | 12990 | 12990 | 0 |
| 220 | 20240214 | 152800 | 1857605630 | 12990 | 12990 | 12990 | 12990 | 0 |
| 221 | 20240214 | 152700 | 1857605630 | 12990 | 12990 | 12990 | 12990 | 0 |
| 222 | 20240214 | 152600 | 1857605630 | 12990 | 12990 | 12990 | 12990 | 0 |
| 223 | 20240214 | 152500 | 1857605630 | 12990 | 12990 | 12990 | 12990 | 0 |
| 224 | 20240214 | 152400 | 1857605630 | 12990 | 12990 | 12990 | 12990 | 0 |
| 225 | 20240214 | 152300 | 1857605630 | 12990 | 12990 | 12990 | 12990 | 0 |
| 226 | 20240214 | 152200 | 1857605630 | 12990 | 12990 | 12990 | 12990 | 0 |
| 227 | 20240214 | 152100 | 1857605630 | 12990 | 12990 | 12990 | 12990 | 0 |
| 228 | 20240214 | 152000 | 1857605630 | 12990 | 12990 | 12990 | 12990 | 0 |
| 229 | 20240214 | 151900 | 1857605630 | 12990 | 12980 | 12990 | 12980 | 282 |
| 230 | 20240214 | 151800 | 1853944670 | 12980 | 12990 | 13020 | 12980 | 1117 |
| 231 | 20240214 | 151700 | 1839437070 | 12990 | 12990 | 12990 | 12990 | 6 |
| 232 | 20240214 | 151600 | 1839359130 | 12980 | 12980 | 13000 | 12980 | 567 |
| 233 | 20240214 | 151500 | 1831995290 | 12980 | 12990 | 13000 | 12980 | 1174 |
| 234 | 20240214 | 151400 | 1816750780 | 12990 | 12990 | 12990 | 12990 | 20 |
| 235 | 20240214 | 151300 | 1816490980 | 12980 | 12980 | 12980 | 12980 | 0 |
| 236 | 20240214 | 151200 | 1816490980 | 12980 | 12990 | 13000 | 12980 | 249 |
| 237 | 20240214 | 151100 | 1813254440 | 12980 | 12990 | 12990 | 12970 | 1225 |
| 238 | 20240214 | 151000 | 1797359250 | 12980 | 13000 | 13010 | 12980 | 3610 |
| 239 | 20240214 | 150900 | 1750472480 | 12990 | 12990 | 12990 | 12990 | 0 |
| 240 | 20240214 | 150800 | 1750472480 | 12990 | 13000 | 13010 | 12990 | 320 |
| 241 | 20240214 | 150700 | 1746312630 | 12990 | 12990 | 12990 | 12990 | 5 |
| 242 | 20240214 | 150600 | 1746247680 | 12990 | 13000 | 13000 | 12990 | 27 |
| 243 | 20240214 | 150500 | 1745896690 | 12990 | 12990 | 12990 | 12990 | 11 |
| 244 | 20240214 | 150400 | 1745753800 | 12990 | 12990 | 13000 | 12990 | 86 |
| 245 | 20240214 | 150300 | 1744636060 | 13000 | 12990 | 13000 | 12990 | 157 |
| 246 | 20240214 | 150200 | 1742596130 | 13000 | 13010 | 13010 | 13000 | 472 |
| 247 | 20240214 | 150100 | 1736459930 | 13010 | 13000 | 13010 | 13000 | 193 |
| 248 | 20240214 | 150000 | 1733950870 | 12990 | 13030 | 13030 | 12990 | 1514 |
| 249 | 20240214 | 145900 | 1714269450 | 13010 | 13010 | 13030 | 13010 | 888 |
| 250 | 20240214 | 145800 | 1702713360 | 13030 | 13030 | 13030 | 13030 | 2 |
| 251 | 20240214 | 145700 | 1702687300 | 13020 | 13020 | 13020 | 13010 | 497 |
| 252 | 20240214 | 145600 | 1696217030 | 13020 | 13010 | 13020 | 13000 | 402 |
| 253 | 20240214 | 145500 | 1690987450 | 13000 | 13010 | 13010 | 13000 | 42 |
| 254 | 20240214 | 145400 | 1690441300 | 13010 | 13000 | 13010 | 13000 | 114 |
| 255 | 20240214 | 145300 | 1688958300 | 13000 | 13010 | 13010 | 13000 | 56 |
| 256 | 20240214 | 145200 | 1688230230 | 13000 | 13010 | 13010 | 13000 | 161 |
| 257 | 20240214 | 145100 | 1686135930 | 13020 | 13000 | 13020 | 13000 | 423 |
| 258 | 20240214 | 145000 | 1680632630 | 13010 | 13010 | 13010 | 13000 | 62 |
| 259 | 20240214 | 144900 | 1679826030 | 13000 | 13010 | 13010 | 13000 | 29 |
| 260 | 20240214 | 144800 | 1679448830 | 13000 | 13000 | 13010 | 13000 | 32 |
| 261 | 20240214 | 144700 | 1679032800 | 13000 | 13010 | 13010 | 13000 | 216 |
| 262 | 20240214 | 144600 | 1676223800 | 13010 | 13000 | 13010 | 13000 | 3 |
| 263 | 20240214 | 144500 | 1676184780 | 13010 | 13000 | 13010 | 13000 | 22 |
| 264 | 20240214 | 144400 | 1675898730 | 13010 | 12990 | 13010 | 12990 | 387 |
| 265 | 20240214 | 144300 | 1670866900 | 12990 | 12990 | 12990 | 12990 | 61 |
| 266 | 20240214 | 144200 | 1670074510 | 12990 | 12990 | 12990 | 12990 | 208 |
| 267 | 20240214 | 144100 | 1667372590 | 12990 | 13000 | 13000 | 12990 | 34 |
| 268 | 20240214 | 144000 | 1666930900 | 12990 | 12990 | 12990 | 12990 | 122 |
| 269 | 20240214 | 143900 | 1665346120 | 13000 | 13000 | 13000 | 13000 | 490 |
| 270 | 20240214 | 143800 | 1658976120 | 12990 | 13000 | 13000 | 12990 | 28 |
| 271 | 20240214 | 143700 | 1658612300 | 13000 | 13000 | 13000 | 13000 | 60 |
| 272 | 20240214 | 143600 | 1657832300 | 12990 | 12990 | 12990 | 12990 | 282 |
| 273 | 20240214 | 143500 | 1654169120 | 12990 | 12990 | 12990 | 12980 | 533 |
| 274 | 20240214 | 143400 | 1647247480 | 12980 | 13000 | 13000 | 12980 | 960 |
| 275 | 20240214 | 143300 | 1634777130 | 13000 | 13000 | 13000 | 13000 | 3 |
| 276 | 20240214 | 143200 | 1634738130 | 12990 | 13000 | 13000 | 12990 | 14 |
| 277 | 20240214 | 143100 | 1634556160 | 12990 | 12990 | 12990 | 12990 | 1 |
| 278 | 20240214 | 143000 | 1634543170 | 13000 | 12980 | 13000 | 12980 | 19 |
| 279 | 20240214 | 142900 | 1634296450 | 12980 | 12980 | 12990 | 12970 | 687 |
| 280 | 20240214 | 142800 | 1625378430 | 12970 | 12970 | 12990 | 12970 | 201 |
| 281 | 20240214 | 142700 | 1622769430 | 12970 | 12970 | 12980 | 12970 | 136 |
| 282 | 20240214 | 142600 | 1621004290 | 12970 | 12980 | 12980 | 12970 | 1318 |
| 283 | 20240214 | 142500 | 1603899300 | 12980 | 12980 | 12980 | 12980 | 29 |
| 284 | 20240214 | 142400 | 1603522880 | 12980 | 12970 | 12980 | 12970 | 247 |
| 285 | 20240214 | 142300 | 1600318040 | 12970 | 12970 | 12970 | 12970 | 396 |
| 286 | 20240214 | 142200 | 1595181920 | 12970 | 12970 | 12970 | 12970 | 21 |
| 287 | 20240214 | 142100 | 1594909550 | 12970 | 12980 | 12980 | 12970 | 431 |
| 288 | 20240214 | 142000 | 1589316070 | 12980 | 12970 | 12980 | 12970 | 419 |
| 289 | 20240214 | 141900 | 1583881550 | 12970 | 12970 | 12990 | 12970 | 21 |
| 290 | 20240214 | 141800 | 1583609080 | 12970 | 12980 | 12980 | 12970 | 1298 |
| 291 | 20240214 | 141700 | 1566763130 | 12980 | 12980 | 13000 | 12980 | 26 |
| 292 | 20240214 | 141600 | 1566425590 | 12980 | 12980 | 12990 | 12980 | 631 |
| 293 | 20240214 | 141500 | 1558230610 | 12990 | 12990 | 13000 | 12990 | 164 |
| 294 | 20240214 | 141400 | 1556100220 | 12990 | 13000 | 13000 | 12990 | 103 |
| 295 | 20240214 | 141300 | 1554762230 | 13000 | 12990 | 13020 | 12990 | 1424 |
| 296 | 20240214 | 141200 | 1536233320 | 12990 | 12980 | 13000 | 12980 | 346 |
| 297 | 20240214 | 141100 | 1531737330 | 12980 | 12980 | 12990 | 12970 | 463 |
| 298 | 20240214 | 141000 | 1525726990 | 12980 | 12980 | 12980 | 12980 | 10 |
| 299 | 20240214 | 140900 | 1525597190 | 12980 | 12980 | 12980 | 12980 | 90 |
| 300 | 20240214 | 140800 | 1524428990 | 12980 | 12990 | 12990 | 12980 | 858 |
| 301 | 20240214 | 140700 | 1513290440 | 12990 | 12980 | 12990 | 12980 | 22 |
| 302 | 20240214 | 140600 | 1513004780 | 13000 | 12980 | 13000 | 12980 | 100 |
| 303 | 20240214 | 140500 | 1511706720 | 12980 | 12990 | 12990 | 12960 | 6864 |
| 304 | 20240214 | 140400 | 1422638430 | 12990 | 12990 | 12990 | 12990 | 1956 |
| 305 | 20240214 | 140300 | 1397229990 | 12980 | 13010 | 13010 | 12980 | 390 |
| 306 | 20240214 | 140200 | 1392163950 | 12990 | 12990 | 12990 | 12980 | 135 |
| 307 | 20240214 | 140100 | 1390410390 | 13000 | 12980 | 13000 | 12970 | 1558 |
| 308 | 20240214 | 140000 | 1370172320 | 12970 | 12970 | 12980 | 12970 | 835 |
| 309 | 20240214 | 135900 | 1359334560 | 12970 | 12970 | 12980 | 12970 | 59 |
| 310 | 20240214 | 135800 | 1358569240 | 12970 | 12970 | 12970 | 12970 | 28 |
| 311 | 20240214 | 135700 | 1358206080 | 12970 | 12970 | 12980 | 12970 | 75 |
| 312 | 20240214 | 135600 | 1357233130 | 12970 | 12980 | 12980 | 12970 | 807 |
| 313 | 20240214 | 135500 | 1346760550 | 12980 | 12990 | 12990 | 12980 | 704 |
| 314 | 20240214 | 135400 | 1337617170 | 13000 | 13000 | 13000 | 13000 | 406 |
| 315 | 20240214 | 135300 | 1332339170 | 13000 | 13000 | 13000 | 13000 | 41 |
| 316 | 20240214 | 135200 | 1331806170 | 13000 | 13010 | 13010 | 13000 | 47 |
| 317 | 20240214 | 135100 | 1331195010 | 13000 | 13000 | 13000 | 12990 | 305 |
| 318 | 20240214 | 135000 | 1327231150 | 13000 | 13010 | 13010 | 13000 | 542 |
| 319 | 20240214 | 134900 | 1320184130 | 13010 | 13010 | 13010 | 13000 | 163 |
| 320 | 20240214 | 134800 | 1318063620 | 13010 | 13000 | 13010 | 13000 | 63 |
| 321 | 20240214 | 134700 | 1317244320 | 13000 | 12990 | 13000 | 12990 | 10 |
| 322 | 20240214 | 134600 | 1317114380 | 12990 | 12990 | 12990 | 12990 | 35 |
| 323 | 20240214 | 134500 | 1316659730 | 13010 | 13000 | 13010 | 13000 | 31 |
| 324 | 20240214 | 134400 | 1316256430 | 12990 | 12990 | 13000 | 12990 | 30 |
| 325 | 20240214 | 134300 | 1315866720 | 12990 | 12990 | 12990 | 12990 | 2 |
| 326 | 20240214 | 134200 | 1315840740 | 13010 | 12990 | 13010 | 12990 | 133 |
| 327 | 20240214 | 134100 | 1314111760 | 12990 | 13000 | 13000 | 12990 | 395 |
| 328 | 20240214 | 134000 | 1308977510 | 12990 | 12990 | 12990 | 12990 | 0 |
| 329 | 20240214 | 133900 | 1308977510 | 12990 | 12990 | 12990 | 12990 | 8 |
| 330 | 20240214 | 133800 | 1308873590 | 12990 | 12990 | 13000 | 12990 | 115 |
| 331 | 20240214 | 133700 | 1307379720 | 12990 | 12990 | 12990 | 12990 | 326 |
| 332 | 20240214 | 133600 | 1303144980 | 12990 | 12990 | 12990 | 12990 | 500 |
| 333 | 20240214 | 133500 | 1296649980 | 12990 | 12990 | 12990 | 12990 | 0 |
| 334 | 20240214 | 133400 | 1296649980 | 12990 | 12990 | 12990 | 12990 | 23 |
| 335 | 20240214 | 133300 | 1296351210 | 12980 | 12980 | 12980 | 12980 | 23 |
| 336 | 20240214 | 133200 | 1296052670 | 12990 | 12990 | 12990 | 12990 | 0 |
| 337 | 20240214 | 133100 | 1296052670 | 12990 | 12990 | 12990 | 12990 | 234 |
| 338 | 20240214 | 133000 | 1293013010 | 12980 | 12980 | 12980 | 12980 | 561 |
| 339 | 20240214 | 132900 | 1285731230 | 12970 | 12970 | 12970 | 12970 | 5 |
| 340 | 20240214 | 132800 | 1285666380 | 12960 | 12960 | 12960 | 12960 | 0 |
| 341 | 20240214 | 132700 | 1285666380 | 12960 | 12960 | 12960 | 12960 | 0 |
| 342 | 20240214 | 132600 | 1285666380 | 12960 | 12990 | 12990 | 12960 | 1023 |
| 343 | 20240214 | 132500 | 1272390280 | 12990 | 12980 | 13000 | 12970 | 224 |
| 344 | 20240214 | 132400 | 1269482170 | 12970 | 12970 | 12980 | 12970 | 31 |
| 345 | 20240214 | 132300 | 1269080000 | 12970 | 12980 | 12980 | 12970 | 287 |
| 346 | 20240214 | 132200 | 1265355510 | 12980 | 12990 | 13000 | 12980 | 450 |
| 347 | 20240214 | 132100 | 1259510380 | 12990 | 13000 | 13000 | 12990 | 208 |
| 348 | 20240214 | 132000 | 1256806450 | 13000 | 13000 | 13000 | 13000 | 0 |
| 349 | 20240214 | 131900 | 1256806450 | 13000 | 13000 | 13000 | 13000 | 7 |
| 350 | 20240214 | 131800 | 1256715450 | 13000 | 13000 | 13000 | 13000 | 0 |
| 351 | 20240214 | 131700 | 1256715450 | 13000 | 13000 | 13000 | 13000 | 431 |
| 352 | 20240214 | 131600 | 1251112450 | 12990 | 12990 | 12990 | 12990 | 19 |
| 353 | 20240214 | 131500 | 1250865640 | 12990 | 12990 | 13000 | 12990 | 18 |
| 354 | 20240214 | 131400 | 1250631770 | 12990 | 13000 | 13000 | 12990 | 26 |
| 355 | 20240214 | 131300 | 1250293800 | 12980 | 12980 | 12980 | 12980 | 9 |
| 356 | 20240214 | 131200 | 1250176980 | 12980 | 12990 | 13000 | 12980 | 15 |
| 357 | 20240214 | 131100 | 1249982100 | 12980 | 12980 | 12980 | 12980 | 0 |
| 358 | 20240214 | 131000 | 1249982100 | 12980 | 12980 | 12980 | 12980 | 3 |
| 359 | 20240214 | 130900 | 1249943160 | 12990 | 12980 | 12990 | 12980 | 16 |
| 360 | 20240214 | 130800 | 1249735440 | 12980 | 12970 | 12980 | 12970 | 43 |
| 361 | 20240214 | 130700 | 1249177540 | 12980 | 12970 | 12980 | 12970 | 96 |
| 362 | 20240214 | 130600 | 1247931480 | 12970 | 12970 | 12970 | 12970 | 8 |
| 363 | 20240214 | 130500 | 1247827720 | 12970 | 12970 | 12980 | 12970 | 59 |
| 364 | 20240214 | 130400 | 1247062290 | 12970 | 12970 | 12980 | 12970 | 198 |
| 365 | 20240214 | 130300 | 1244493000 | 12970 | 12980 | 12980 | 12970 | 207 |
| 366 | 20240214 | 130200 | 1241806560 | 12980 | 12980 | 12980 | 12980 | 1 |
| 367 | 20240214 | 130100 | 1241793580 | 12980 | 12980 | 12980 | 12980 | 6 |
| 368 | 20240214 | 130000 | 1241715700 | 12980 | 12980 | 12980 | 12980 | 0 |
| 369 | 20240214 | 125900 | 1241715700 | 12980 | 12970 | 12990 | 12970 | 344 |
| 370 | 20240214 | 125800 | 1237247390 | 12970 | 12970 | 12970 | 12970 | 41 |
| 371 | 20240214 | 125700 | 1236715620 | 12970 | 12990 | 12990 | 12970 | 62 |
| 372 | 20240214 | 125600 | 1235910520 | 12990 | 12990 | 12990 | 12990 | 28 |
| 373 | 20240214 | 125500 | 1235546800 | 12990 | 13000 | 13000 | 12990 | 690 |
| 374 | 20240214 | 125400 | 1226578150 | 13000 | 13000 | 13010 | 13000 | 260 |
| 375 | 20240214 | 125300 | 1223197750 | 13010 | 13010 | 13010 | 13000 | 114 |
| 376 | 20240214 | 125200 | 1221715690 | 13010 | 13010 | 13010 | 13010 | 424 |
| 377 | 20240214 | 125100 | 1216199450 | 13010 | 13020 | 13030 | 13010 | 5 |
| 378 | 20240214 | 125000 | 1216134350 | 13010 | 13010 | 13010 | 13010 | 6 |
| 379 | 20240214 | 124900 | 1216056290 | 13030 | 13030 | 13030 | 13030 | 0 |
| 380 | 20240214 | 124800 | 1216056290 | 13030 | 13030 | 13030 | 13000 | 756 |
| 381 | 20240214 | 124700 | 1206207410 | 13040 | 13030 | 13040 | 13030 | 2 |
| 382 | 20240214 | 124600 | 1206181340 | 13030 | 12990 | 13030 | 12990 | 37 |
| 383 | 20240214 | 124500 | 1205699580 | 13020 | 12990 | 13020 | 12980 | 1395 |
| 384 | 20240214 | 124400 | 1187557840 | 12970 | 12990 | 12990 | 12970 | 633 |
| 385 | 20240214 | 124300 | 1179343300 | 12990 | 12980 | 13000 | 12980 | 48 |
| 386 | 20240214 | 124200 | 1178719350 | 12980 | 13000 | 13000 | 12980 | 16 |
| 387 | 20240214 | 124100 | 1178511570 | 12980 | 13000 | 13000 | 12980 | 582 |
| 388 | 20240214 | 124000 | 1170956550 | 12990 | 12990 | 12990 | 12990 | 448 |
| 389 | 20240214 | 123900 | 1165137030 | 12980 | 12970 | 12980 | 12970 | 150 |
| 390 | 20240214 | 123800 | 1163190090 | 12970 | 12970 | 12980 | 12970 | 79 |
| 391 | 20240214 | 123700 | 1162165260 | 12970 | 12970 | 12970 | 12970 | 101 |
| 392 | 20240214 | 123600 | 1160855290 | 12970 | 12960 | 12980 | 12960 | 31 |
| 393 | 20240214 | 123500 | 1160453040 | 12960 | 12960 | 12960 | 12960 | 7 |
| 394 | 20240214 | 123400 | 1160362320 | 12960 | 12950 | 12960 | 12950 | 266 |
| 395 | 20240214 | 123300 | 1156915100 | 12950 | 12950 | 12960 | 12950 | 280 |
| 396 | 20240214 | 123200 | 1153287610 | 12950 | 12970 | 12970 | 12950 | 299 |
| 397 | 20240214 | 123100 | 1149413080 | 12960 | 12970 | 12970 | 12960 | 5 |
| 398 | 20240214 | 123000 | 1149348250 | 12960 | 12970 | 12970 | 12960 | 3 |
| 399 | 20240214 | 122900 | 1149309350 | 12970 | 12970 | 12970 | 12970 | 2 |
| 400 | 20240214 | 122800 | 1149283410 | 12970 | 12990 | 12990 | 12970 | 156 |
| 401 | 20240214 | 122700 | 1147260030 | 12980 | 12970 | 12980 | 12970 | 242 |
| 402 | 20240214 | 122600 | 1144118940 | 12970 | 12970 | 12970 | 12970 | 271 |
| 403 | 20240214 | 122500 | 1140604070 | 12970 | 12970 | 12970 | 12970 | 50 |
| 404 | 20240214 | 122400 | 1139955570 | 12970 | 12970 | 12970 | 12970 | 22 |
| 405 | 20240214 | 122300 | 1139670230 | 12970 | 12970 | 12970 | 12970 | 20 |
| 406 | 20240214 | 122200 | 1139410830 | 12970 | 12960 | 12970 | 12960 | 23 |
| 407 | 20240214 | 122100 | 1139112550 | 12970 | 12960 | 12970 | 12960 | 222 |
| 408 | 20240214 | 122000 | 1136234510 | 12960 | 12960 | 12960 | 12960 | 40 |
| 409 | 20240214 | 121900 | 1135716110 | 12950 | 12940 | 12950 | 12940 | 411 |
| 410 | 20240214 | 121800 | 1130395010 | 12930 | 12940 | 12940 | 12930 | 1149 |
| 411 | 20240214 | 121700 | 1115527220 | 12930 | 12930 | 12930 | 12930 | 2 |
| 412 | 20240214 | 121600 | 1115501360 | 12940 | 12940 | 12940 | 12940 | 1 |
| 413 | 20240214 | 121500 | 1115488420 | 12940 | 12920 | 12940 | 12920 | 8 |
| 414 | 20240214 | 121400 | 1115385010 | 12930 | 12920 | 12930 | 12920 | 490 |
| 415 | 20240214 | 121300 | 1109050160 | 12920 | 12930 | 12930 | 12920 | 13 |
| 416 | 20240214 | 121200 | 1108882100 | 12920 | 12920 | 12920 | 12920 | 41 |
| 417 | 20240214 | 121100 | 1108352380 | 12920 | 12930 | 12930 | 12920 | 821 |
| 418 | 20240214 | 121000 | 1097738640 | 12930 | 12930 | 12930 | 12930 | 95 |
| 419 | 20240214 | 120900 | 1096510290 | 12930 | 12930 | 12930 | 12930 | 209 |
| 420 | 20240214 | 120800 | 1093807920 | 12940 | 12930 | 12940 | 12930 | 35 |
| 421 | 20240214 | 120700 | 1093355350 | 12940 | 12940 | 12940 | 12940 | 31 |
| 422 | 20240214 | 120600 | 1092954210 | 12940 | 12940 | 12940 | 12940 | 386 |
| 423 | 20240214 | 120500 | 1087959370 | 12940 | 12940 | 12940 | 12940 | 0 |
| 424 | 20240214 | 120400 | 1087959370 | 12940 | 12940 | 12940 | 12940 | 0 |
| 425 | 20240214 | 120300 | 1087959370 | 12940 | 12930 | 12940 | 12930 | 26 |
| 426 | 20240214 | 120200 | 1087622960 | 12930 | 12930 | 12930 | 12930 | 2 |
| 427 | 20240214 | 120100 | 1087597100 | 12930 | 12920 | 12930 | 12920 | 284 |
| 428 | 20240214 | 120000 | 1083925460 | 12920 | 12920 | 12930 | 12920 | 136 |
| 429 | 20240214 | 115900 | 1082168110 | 12920 | 12920 | 12920 | 12920 | 1 |
| 430 | 20240214 | 115800 | 1082155190 | 12920 | 12930 | 12930 | 12920 | 3270 |
| 431 | 20240214 | 115700 | 1039904390 | 12930 | 12930 | 12930 | 12930 | 213 |
| 432 | 20240214 | 115600 | 1037150300 | 12930 | 12930 | 12940 | 12930 | 559 |
| 433 | 20240214 | 115500 | 1029922230 | 12930 | 12930 | 12930 | 12930 | 14 |
| 434 | 20240214 | 115400 | 1029741210 | 12930 | 12930 | 12930 | 12930 | 109 |
| 435 | 20240214 | 115300 | 1028331840 | 12930 | 12930 | 12930 | 12930 | 138 |
| 436 | 20240214 | 115200 | 1026547500 | 12930 | 12930 | 12930 | 12930 | 0 |
| 437 | 20240214 | 115100 | 1026547500 | 12930 | 12930 | 12930 | 12930 | 101 |
| 438 | 20240214 | 115000 | 1025241570 | 12930 | 12930 | 12930 | 12930 | 0 |
| 439 | 20240214 | 114900 | 1025241570 | 12930 | 12930 | 12940 | 12930 | 276 |
| 440 | 20240214 | 114800 | 1021672090 | 12930 | 12940 | 12940 | 12930 | 69 |
| 441 | 20240214 | 114700 | 1020779380 | 12930 | 12930 | 12930 | 12930 | 0 |
| 442 | 20240214 | 114600 | 1020779380 | 12930 | 12930 | 12930 | 12930 | 65 |
| 443 | 20240214 | 114500 | 1019938930 | 12930 | 12940 | 12940 | 12930 | 723 |
| 444 | 20240214 | 114400 | 1010585170 | 12940 | 12940 | 12940 | 12940 | 61 |
| 445 | 20240214 | 114300 | 1009795830 | 12950 | 12940 | 12950 | 12940 | 19 |
| 446 | 20240214 | 114200 | 1009549960 | 12940 | 12940 | 12940 | 12940 | 127 |
| 447 | 20240214 | 114100 | 1007906580 | 12930 | 12950 | 12950 | 12930 | 115 |
| 448 | 20240214 | 114000 | 1006418660 | 12940 | 12950 | 12950 | 12940 | 290 |
| 449 | 20240214 | 113900 | 1002663480 | 12940 | 12940 | 12940 | 12940 | 259 |
| 450 | 20240214 | 113800 | 999312020 | 12930 | 12920 | 12930 | 12920 | 2156 |
| 451 | 20240214 | 113700 | 971435290 | 12920 | 12920 | 12920 | 12920 | 13 |
| 452 | 20240214 | 113600 | 971267330 | 12920 | 12920 | 12930 | 12920 | 647 |
| 453 | 20240214 | 113500 | 962902890 | 12930 | 12930 | 12930 | 12920 | 640 |
| 454 | 20240214 | 113400 | 954629780 | 12930 | 12930 | 12930 | 12930 | 38 |
| 455 | 20240214 | 113300 | 954138440 | 12930 | 12930 | 12930 | 12930 | 485 |
| 456 | 20240214 | 113200 | 947867390 | 12930 | 12940 | 12940 | 12930 | 25 |
| 457 | 20240214 | 113100 | 947543940 | 12930 | 12930 | 12930 | 12930 | 47 |
| 458 | 20240214 | 113000 | 946936230 | 12930 | 12930 | 12940 | 12930 | 240 |
| 459 | 20240214 | 112900 | 943832580 | 12930 | 12930 | 12930 | 12930 | 1 |
| 460 | 20240214 | 112800 | 943819650 | 12930 | 12930 | 12940 | 12930 | 390 |
| 461 | 20240214 | 112700 | 938776450 | 12930 | 12930 | 12930 | 12930 | 0 |
| 462 | 20240214 | 112600 | 938776450 | 12930 | 12930 | 12930 | 12930 | 160 |
| 463 | 20240214 | 112500 | 936707650 | 12930 | 12950 | 12950 | 12930 | 3127 |
| 464 | 20240214 | 112400 | 896269390 | 12950 | 12960 | 12960 | 12950 | 10 |
| 465 | 20240214 | 112300 | 896139880 | 12950 | 12950 | 12950 | 12950 | 2 |
| 466 | 20240214 | 112200 | 896113980 | 12950 | 12960 | 12960 | 12950 | 19 |
| 467 | 20240214 | 112100 | 895867840 | 12950 | 12940 | 12950 | 12940 | 145 |
| 468 | 20240214 | 112000 | 893990110 | 12940 | 12940 | 12940 | 12940 | 2 |
| 469 | 20240214 | 111900 | 893964230 | 12940 | 12950 | 12950 | 12940 | 627 |
| 470 | 20240214 | 111800 | 885847330 | 12960 | 12960 | 12960 | 12950 | 30 |
| 471 | 20240214 | 111700 | 885458590 | 12950 | 12950 | 12950 | 12950 | 1 |
| 472 | 20240214 | 111600 | 885445640 | 12950 | 12950 | 12960 | 12950 | 97 |
| 473 | 20240214 | 111500 | 884188710 | 12950 | 12940 | 12950 | 12940 | 246 |
| 474 | 20240214 | 111400 | 881003360 | 12940 | 12940 | 12940 | 12940 | 48 |
| 475 | 20240214 | 111300 | 880382240 | 12940 | 12940 | 12940 | 12940 | 0 |
| 476 | 20240214 | 111200 | 880382240 | 12940 | 12940 | 12940 | 12940 | 34 |
| 477 | 20240214 | 111100 | 879942280 | 12950 | 12940 | 12950 | 12940 | 9 |
| 478 | 20240214 | 111000 | 879825810 | 12940 | 12940 | 12940 | 12940 | 0 |
| 479 | 20240214 | 110900 | 879825810 | 12940 | 12940 | 12940 | 12940 | 1 |
| 480 | 20240214 | 110800 | 879812870 | 12940 | 12940 | 12940 | 12940 | 1 |
| 481 | 20240214 | 110700 | 879799930 | 12940 | 12940 | 12940 | 12940 | 255 |
| 482 | 20240214 | 110600 | 876500230 | 12930 | 12940 | 12940 | 12930 | 76 |
| 483 | 20240214 | 110500 | 875517520 | 12940 | 12930 | 12940 | 12930 | 13 |
| 484 | 20240214 | 110400 | 875349310 | 12930 | 12940 | 12940 | 12930 | 388 |
| 485 | 20240214 | 110300 | 870329110 | 12950 | 12950 | 12950 | 12950 | 1 |
| 486 | 20240214 | 110200 | 870316160 | 12940 | 12940 | 12940 | 12940 | 256 |
| 487 | 20240214 | 110100 | 867003520 | 12930 | 12940 | 12940 | 12930 | 16 |
| 488 | 20240214 | 110000 | 866796520 | 12930 | 12940 | 12940 | 12930 | 341 |
| 489 | 20240214 | 105900 | 862387000 | 12940 | 12940 | 12940 | 12940 | 61 |
| 490 | 20240214 | 105800 | 861597660 | 12940 | 12940 | 12950 | 12940 | 149 |
| 491 | 20240214 | 105700 | 859669540 | 12940 | 12940 | 12940 | 12940 | 392 |
| 492 | 20240214 | 105600 | 854597060 | 12940 | 12950 | 12950 | 12940 | 199 |
| 493 | 20240214 | 105500 | 852021020 | 12950 | 12950 | 12950 | 12950 | 58 |
| 494 | 20240214 | 105400 | 851269920 | 12950 | 12950 | 12950 | 12950 | 8 |
| 495 | 20240214 | 105300 | 851166320 | 12950 | 12960 | 12960 | 12950 | 22 |
| 496 | 20240214 | 105200 | 850881220 | 12960 | 12950 | 12960 | 12950 | 11 |
| 497 | 20240214 | 105100 | 850738680 | 12950 | 12940 | 12950 | 12940 | 252 |
| 498 | 20240214 | 105000 | 847475320 | 12940 | 12940 | 12940 | 12940 | 27 |
| 499 | 20240214 | 104900 | 847125940 | 12940 | 12940 | 12940 | 12940 | 3 |
| 500 | 20240214 | 104800 | 847087120 | 12950 | 12940 | 12950 | 12940 | 8 |
| 501 | 20240214 | 104700 | 846983570 | 12940 | 12940 | 12940 | 12940 | 19 |
| 502 | 20240214 | 104600 | 846737710 | 12930 | 12930 | 12940 | 12930 | 915 |
| 503 | 20240214 | 104500 | 834897880 | 12930 | 12930 | 12930 | 12930 | 16 |
| 504 | 20240214 | 104400 | 834691000 | 12930 | 12930 | 12930 | 12930 | 62 |
| 505 | 20240214 | 104300 | 833889340 | 12930 | 12930 | 12930 | 12930 | 16 |
| 506 | 20240214 | 104200 | 833682460 | 12930 | 12930 | 12930 | 12930 | 54 |
| 507 | 20240214 | 104100 | 832984240 | 12930 | 12930 | 12930 | 12930 | 210 |
| 508 | 20240214 | 104000 | 830268940 | 12930 | 12940 | 12940 | 12930 | 185 |
| 509 | 20240214 | 103900 | 827875420 | 12930 | 12950 | 12950 | 12930 | 697 |
| 510 | 20240214 | 103800 | 818858870 | 12950 | 12930 | 12950 | 12930 | 765 |
| 511 | 20240214 | 103700 | 808959820 | 12940 | 12940 | 12940 | 12930 | 126 |
| 512 | 20240214 | 103600 | 807329440 | 12930 | 12930 | 12940 | 12930 | 6 |
| 513 | 20240214 | 103500 | 807251840 | 12930 | 12930 | 12940 | 12930 | 213 |
| 514 | 20240214 | 103400 | 804496180 | 12930 | 12920 | 12940 | 12920 | 76 |
| 515 | 20240214 | 103300 | 803513500 | 12920 | 12940 | 12940 | 12920 | 22 |
| 516 | 20240214 | 103200 | 803228920 | 12920 | 12940 | 12940 | 12920 | 189 |
| 517 | 20240214 | 103100 | 800784690 | 12940 | 12940 | 12940 | 12940 | 0 |
| 518 | 20240214 | 103000 | 800784690 | 12940 | 12960 | 12960 | 12940 | 21 |
| 519 | 20240214 | 102900 | 800512750 | 12940 | 12930 | 12960 | 12930 | 1030 |
| 520 | 20240214 | 102800 | 787184370 | 12920 | 12920 | 12920 | 12920 | 325 |
| 521 | 20240214 | 102700 | 782985370 | 12920 | 12910 | 12920 | 12910 | 1834 |
| 522 | 20240214 | 102600 | 759290650 | 12910 | 12920 | 12920 | 12910 | 568 |
| 523 | 20240214 | 102500 | 751952900 | 12920 | 12920 | 12920 | 12910 | 318 |
| 524 | 20240214 | 102400 | 747844650 | 12910 | 12920 | 12920 | 12910 | 538 |
| 525 | 20240214 | 102300 | 740894330 | 12920 | 12940 | 12940 | 12920 | 4338 |
| 526 | 20240214 | 102200 | 684822390 | 12940 | 12940 | 12940 | 12940 | 727 |
| 527 | 20240214 | 102100 | 675415010 | 12940 | 12940 | 12940 | 12940 | 152 |
| 528 | 20240214 | 102000 | 673448130 | 12940 | 12940 | 12950 | 12940 | 435 |
| 529 | 20240214 | 101900 | 667815630 | 12940 | 12940 | 12950 | 12940 | 306 |
| 530 | 20240214 | 101800 | 663853430 | 12940 | 12950 | 12950 | 12940 | 34 |
| 531 | 20240214 | 101700 | 663413400 | 12950 | 12940 | 12950 | 12940 | 230 |
| 532 | 20240214 | 101600 | 660437180 | 12940 | 12950 | 12950 | 12940 | 245 |
| 533 | 20240214 | 101500 | 657265540 | 12950 | 12950 | 12950 | 12950 | 281 |
| 534 | 20240214 | 101400 | 653626590 | 12960 | 12950 | 12960 | 12950 | 584 |
| 535 | 20240214 | 101300 | 646062470 | 12950 | 12950 | 12950 | 12950 | 167 |
| 536 | 20240214 | 101200 | 643899820 | 12950 | 12970 | 12970 | 12950 | 185 |
| 537 | 20240214 | 101100 | 641502900 | 12960 | 12970 | 12970 | 12960 | 298 |
| 538 | 20240214 | 101000 | 637640610 | 12960 | 12980 | 12980 | 12950 | 2769 |
| 539 | 20240214 | 100900 | 601736170 | 12990 | 12980 | 12990 | 12980 | 6 |
| 540 | 20240214 | 100800 | 601658250 | 12980 | 12990 | 12990 | 12970 | 1054 |
| 541 | 20240214 | 100700 | 587978080 | 12980 | 12990 | 12990 | 12980 | 104 |
| 542 | 20240214 | 100600 | 586628060 | 12990 | 12990 | 13000 | 12980 | 118 |
| 543 | 20240214 | 100500 | 585096010 | 12980 | 12980 | 13000 | 12980 | 16 |
| 544 | 20240214 | 100400 | 584888310 | 12980 | 12990 | 12990 | 12980 | 1394 |
| 545 | 20240214 | 100300 | 566783350 | 12990 | 12990 | 12990 | 12990 | 72 |
| 546 | 20240214 | 100200 | 565848070 | 12990 | 13010 | 13010 | 12990 | 78 |
| 547 | 20240214 | 100100 | 564834810 | 12990 | 13010 | 13010 | 12990 | 191 |
| 548 | 20240214 | 100000 | 562352070 | 13000 | 13010 | 13010 | 12990 | 5 |
| 549 | 20240214 | 095900 | 562287070 | 12990 | 12990 | 13010 | 12990 | 113 |
| 550 | 20240214 | 095800 | 560818200 | 12990 | 13000 | 13000 | 12990 | 231 |
| 551 | 20240214 | 095700 | 557815810 | 13000 | 12990 | 13000 | 12990 | 86 |
| 552 | 20240214 | 095600 | 556697820 | 13000 | 12990 | 13000 | 12990 | 361 |
| 553 | 20240214 | 095500 | 552008370 | 12990 | 12980 | 12990 | 12980 | 88 |
| 554 | 20240214 | 095400 | 550866110 | 12990 | 12990 | 12990 | 12990 | 310 |
| 555 | 20240214 | 095300 | 546839210 | 12990 | 12990 | 12990 | 12990 | 1 |
| 556 | 20240214 | 095200 | 546826220 | 12990 | 12990 | 12990 | 12990 | 39 |
| 557 | 20240214 | 095100 | 546319610 | 12990 | 13000 | 13000 | 12990 | 39 |
| 558 | 20240214 | 095000 | 545812980 | 12990 | 12990 | 13000 | 12990 | 1047 |
| 559 | 20240214 | 094900 | 532212440 | 13010 | 13010 | 13010 | 13010 | 50 |
| 560 | 20240214 | 094800 | 531561940 | 12990 | 13000 | 13010 | 12990 | 1628 |
| 561 | 20240214 | 094700 | 510399810 | 13000 | 13000 | 13010 | 13000 | 147 |
| 562 | 20240214 | 094600 | 508487390 | 13000 | 13010 | 13010 | 13000 | 2717 |
| 563 | 20240214 | 094500 | 473144230 | 13010 | 13010 | 13020 | 13010 | 172 |
| 564 | 20240214 | 094400 | 470906490 | 13020 | 13010 | 13020 | 13010 | 83 |
| 565 | 20240214 | 094300 | 469826550 | 13020 | 13010 | 13020 | 13010 | 198 |
| 566 | 20240214 | 094200 | 467250550 | 13020 | 13040 | 13040 | 13020 | 564 |
| 567 | 20240214 | 094100 | 459905330 | 13060 | 13060 | 13060 | 13030 | 22 |
| 568 | 20240214 | 094000 | 459618380 | 13030 | 13060 | 13060 | 13030 | 23 |
| 569 | 20240214 | 093900 | 459318330 | 13030 | 13040 | 13060 | 13030 | 209 |
| 570 | 20240214 | 093800 | 456593770 | 13040 | 13030 | 13050 | 13030 | 801 |
| 571 | 20240214 | 093700 | 446154540 | 13030 | 13020 | 13030 | 13020 | 11 |
| 572 | 20240214 | 093600 | 446011220 | 13040 | 13020 | 13050 | 13010 | 446 |
| 573 | 20240214 | 093500 | 440202340 | 13010 | 13020 | 13020 | 13010 | 53 |
| 574 | 20240214 | 093400 | 439512420 | 13010 | 13020 | 13020 | 13010 | 98 |
| 575 | 20240214 | 093300 | 438237160 | 13010 | 13020 | 13020 | 13010 | 28 |
| 576 | 20240214 | 093200 | 437872850 | 13010 | 13010 | 13030 | 13010 | 206 |
| 577 | 20240214 | 093100 | 435191140 | 13020 | 13030 | 13030 | 13020 | 7 |
| 578 | 20240214 | 093000 | 435099940 | 13030 | 13050 | 13050 | 13010 | 863 |
| 579 | 20240214 | 092900 | 423870630 | 13010 | 13020 | 13020 | 13010 | 387 |
| 580 | 20240214 | 092800 | 418832470 | 13040 | 13050 | 13050 | 13020 | 884 |
| 581 | 20240214 | 092700 | 407310340 | 13060 | 13070 | 13070 | 13040 | 462 |
| 582 | 20240214 | 092600 | 401281570 | 13060 | 13090 | 13090 | 13060 | 57 |
| 583 | 20240214 | 092500 | 400536260 | 13090 | 13130 | 13130 | 13090 | 418 |
| 584 | 20240214 | 092400 | 395063800 | 13080 | 13030 | 13140 | 13030 | 1942 |
| 585 | 20240214 | 092300 | 369696210 | 13040 | 13030 | 13040 | 13030 | 1077 |
| 586 | 20240214 | 092200 | 355661520 | 13040 | 13040 | 13050 | 13020 | 820 |
| 587 | 20240214 | 092100 | 344972710 | 13030 | 13030 | 13040 | 13020 | 1113 |
| 588 | 20240214 | 092000 | 330470680 | 13020 | 13040 | 13040 | 13020 | 112 |
| 589 | 20240214 | 091900 | 329011480 | 13040 | 13040 | 13040 | 13040 | 10 |
| 590 | 20240214 | 091800 | 328881080 | 13050 | 13060 | 13060 | 13040 | 9 |
| 591 | 20240214 | 091700 | 328763610 | 13060 | 12980 | 13060 | 12980 | 1194 |
| 592 | 20240214 | 091600 | 313243280 | 12990 | 13000 | 13000 | 12980 | 163 |
| 593 | 20240214 | 091500 | 311126580 | 13000 | 12980 | 13000 | 12980 | 327 |
| 594 | 20240214 | 091400 | 306877190 | 12990 | 12990 | 12990 | 12980 | 485 |
| 595 | 20240214 | 091300 | 300577700 | 12980 | 12980 | 12990 | 12980 | 310 |
| 596 | 20240214 | 091200 | 296552850 | 12990 | 13000 | 13000 | 12990 | 1137 |
| 597 | 20240214 | 091100 | 281782620 | 13000 | 12990 | 13000 | 12990 | 389 |
| 598 | 20240214 | 091000 | 276725740 | 13000 | 12980 | 13010 | 12980 | 132 |
| 599 | 20240214 | 090900 | 275012240 | 12980 | 12980 | 12980 | 12970 | 109 |
| 600 | 20240214 | 090800 | 273597430 | 12980 | 12980 | 12980 | 12970 | 359 |
| 601 | 20240214 | 090700 | 268941060 | 12980 | 12980 | 12990 | 12970 | 338 |
| 602 | 20240214 | 090600 | 264555490 | 12980 | 13000 | 13040 | 12980 | 658 |
| 603 | 20240214 | 090500 | 256002470 | 13000 | 12990 | 13030 | 12960 | 2910 |
| 604 | 20240214 | 090400 | 218173640 | 12960 | 13030 | 13040 | 12950 | 521 |
| 605 | 20240214 | 090300 | 211396880 | 12990 | 12990 | 13040 | 12990 | 1599 |
| 606 | 20240214 | 090200 | 190570840 | 12990 | 12910 | 12990 | 12900 | 677 |
| 607 | 20240214 | 090100 | 181803170 | 12900 | 12910 | 12910 | 12890 | 3196 |
| 608 | 20240214 | 090000 | 140574560 | 12910 | 13000 | 13210 | 12910 | 10800 |