30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 190300 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 13695 |
| 3 | 20240213 | 190200 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 4 | 20240213 | 190100 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 5 | 20240213 | 190000 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 6 | 20240213 | 185900 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 7 | 20240213 | 185800 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 8 | 20240213 | 185700 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 9 | 20240213 | 185600 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 10 | 20240213 | 185500 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 11 | 20240213 | 185400 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 12 | 20240213 | 185300 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 13 | 20240213 | 185200 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 14 | 20240213 | 185100 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 15 | 20240213 | 185000 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 16 | 20240213 | 184900 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 17 | 20240213 | 184800 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 18 | 20240213 | 184700 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 19 | 20240213 | 184600 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 20 | 20240213 | 184500 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 21 | 20240213 | 184400 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 22 | 20240213 | 184300 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 23 | 20240213 | 184200 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 24 | 20240213 | 184100 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 25 | 20240213 | 184000 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 26 | 20240213 | 183900 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 27 | 20240213 | 183800 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 28 | 20240213 | 183700 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 29 | 20240213 | 183600 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 30 | 20240213 | 183500 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 31 | 20240213 | 183400 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 32 | 20240213 | 183300 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 13695 |
| 33 | 20240213 | 183200 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 34 | 20240213 | 183100 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 35 | 20240213 | 183000 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 36 | 20240213 | 182900 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 37 | 20240213 | 182800 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 38 | 20240213 | 182700 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 39 | 20240213 | 182600 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 40 | 20240213 | 182500 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 41 | 20240213 | 182400 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 42 | 20240213 | 182300 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 43 | 20240213 | 182200 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 44 | 20240213 | 182100 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 45 | 20240213 | 182000 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 46 | 20240213 | 181900 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 47 | 20240213 | 181800 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 48 | 20240213 | 181700 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 49 | 20240213 | 181600 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 50 | 20240213 | 181500 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 51 | 20240213 | 181400 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 52 | 20240213 | 181300 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 53 | 20240213 | 181200 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 54 | 20240213 | 181100 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 55 | 20240213 | 181000 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 56 | 20240213 | 180900 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 57 | 20240213 | 180800 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 58 | 20240213 | 180700 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 59 | 20240213 | 180600 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 60 | 20240213 | 180500 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 61 | 20240213 | 180400 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 62 | 20240213 | 180300 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 13695 |
| 63 | 20240213 | 180200 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 64 | 20240213 | 180100 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 65 | 20240213 | 180000 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 66 | 20240213 | 175900 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 67 | 20240213 | 175800 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 68 | 20240213 | 175700 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 69 | 20240213 | 175600 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 70 | 20240213 | 175500 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 71 | 20240213 | 175400 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 72 | 20240213 | 175300 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 73 | 20240213 | 175200 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 74 | 20240213 | 175100 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 75 | 20240213 | 175000 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 76 | 20240213 | 174900 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 77 | 20240213 | 174800 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 78 | 20240213 | 174700 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 79 | 20240213 | 174600 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 80 | 20240213 | 174500 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 81 | 20240213 | 174400 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 82 | 20240213 | 174300 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 83 | 20240213 | 174200 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 84 | 20240213 | 174100 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 85 | 20240213 | 174000 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 86 | 20240213 | 173900 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 87 | 20240213 | 173800 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 88 | 20240213 | 173700 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 89 | 20240213 | 173600 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 90 | 20240213 | 173500 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 91 | 20240213 | 173400 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 92 | 20240213 | 173300 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 13695 |
| 93 | 20240213 | 173200 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 94 | 20240213 | 173100 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 95 | 20240213 | 173000 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 96 | 20240213 | 172900 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 97 | 20240213 | 172800 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 98 | 20240213 | 172700 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 99 | 20240213 | 172600 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 100 | 20240213 | 172500 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 101 | 20240213 | 172400 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 102 | 20240213 | 172300 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 103 | 20240213 | 172200 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 104 | 20240213 | 172100 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 105 | 20240213 | 172000 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 106 | 20240213 | 171900 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 107 | 20240213 | 171800 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 108 | 20240213 | 171700 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 109 | 20240213 | 171600 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 110 | 20240213 | 171500 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 111 | 20240213 | 171400 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 112 | 20240213 | 171300 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 113 | 20240213 | 171200 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 114 | 20240213 | 171100 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 115 | 20240213 | 171000 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 116 | 20240213 | 170900 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 117 | 20240213 | 170800 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 118 | 20240213 | 170700 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 119 | 20240213 | 170600 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 120 | 20240213 | 170500 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 121 | 20240213 | 170400 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 122 | 20240213 | 170300 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 13695 |
| 123 | 20240213 | 170200 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 124 | 20240213 | 170100 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 125 | 20240213 | 170000 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 126 | 20240213 | 165900 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 127 | 20240213 | 165800 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 128 | 20240213 | 165700 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 129 | 20240213 | 165600 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 130 | 20240213 | 165500 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 131 | 20240213 | 165400 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 132 | 20240213 | 165300 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 133 | 20240213 | 165200 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 134 | 20240213 | 165100 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 135 | 20240213 | 165000 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 136 | 20240213 | 164900 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 137 | 20240213 | 164800 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 138 | 20240213 | 164700 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 139 | 20240213 | 164600 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 140 | 20240213 | 164500 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 141 | 20240213 | 164400 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 142 | 20240213 | 164300 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 143 | 20240213 | 164200 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 144 | 20240213 | 164100 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 145 | 20240213 | 164000 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 146 | 20240213 | 163900 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 147 | 20240213 | 163800 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 148 | 20240213 | 163700 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 149 | 20240213 | 163600 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 150 | 20240213 | 163500 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 151 | 20240213 | 163400 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 152 | 20240213 | 163300 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 13695 |
| 153 | 20240213 | 163200 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 154 | 20240213 | 163100 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 155 | 20240213 | 163000 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 156 | 20240213 | 162900 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 157 | 20240213 | 162800 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 158 | 20240213 | 162700 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 159 | 20240213 | 162600 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 160 | 20240213 | 162500 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 161 | 20240213 | 162400 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 162 | 20240213 | 162300 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 163 | 20240213 | 162200 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 164 | 20240213 | 162100 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 165 | 20240213 | 162000 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 166 | 20240213 | 161900 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 167 | 20240213 | 161800 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 168 | 20240213 | 161700 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 169 | 20240213 | 161600 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 170 | 20240213 | 161500 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 171 | 20240213 | 161400 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 172 | 20240213 | 161300 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 173 | 20240213 | 161200 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 174 | 20240213 | 161100 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 175 | 20240213 | 161000 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 176 | 20240213 | 160900 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 177 | 20240213 | 160800 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 178 | 20240213 | 160700 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 179 | 20240213 | 160600 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 180 | 20240213 | 160500 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 181 | 20240213 | 160400 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 182 | 20240213 | 160300 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 13695 |
| 183 | 20240213 | 160200 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 184 | 20240213 | 160100 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 185 | 20240213 | 160000 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 186 | 20240213 | 155900 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 187 | 20240213 | 155800 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 188 | 20240213 | 155700 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 189 | 20240213 | 155600 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 190 | 20240213 | 155500 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 191 | 20240213 | 155400 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 192 | 20240213 | 155300 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 193 | 20240213 | 155200 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 194 | 20240213 | 155100 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 195 | 20240213 | 155000 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 196 | 20240213 | 154900 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 197 | 20240213 | 154800 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 198 | 20240213 | 154700 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 199 | 20240213 | 154600 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 200 | 20240213 | 154500 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 201 | 20240213 | 154400 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 202 | 20240213 | 154300 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 203 | 20240213 | 154200 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 204 | 20240213 | 154100 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 205 | 20240213 | 154000 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 206 | 20240213 | 153900 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 207 | 20240213 | 153800 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 208 | 20240213 | 153700 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 209 | 20240213 | 153600 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 210 | 20240213 | 153500 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 211 | 20240213 | 153400 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 212 | 20240213 | 153300 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 13695 |
| 213 | 20240213 | 153200 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 214 | 20240213 | 153100 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 215 | 20240213 | 153000 | 3991178675 | 3970 | 3970 | 3970 | 3970 | 13695 |
| 216 | 20240213 | 152900 | 3936809525 | 3980 | 3980 | 3980 | 3980 | 0 |
| 217 | 20240213 | 152800 | 3936809525 | 3980 | 3980 | 3980 | 3980 | 0 |
| 218 | 20240213 | 152700 | 3936809525 | 3980 | 3980 | 3980 | 3980 | 0 |
| 219 | 20240213 | 152600 | 3936809525 | 3980 | 3980 | 3980 | 3980 | 0 |
| 220 | 20240213 | 152500 | 3936809525 | 3980 | 3980 | 3980 | 3980 | 0 |
| 221 | 20240213 | 152400 | 3936809525 | 3980 | 3980 | 3980 | 3980 | 0 |
| 222 | 20240213 | 152300 | 3936809525 | 3980 | 3980 | 3980 | 3980 | 0 |
| 223 | 20240213 | 152200 | 3936809525 | 3980 | 3980 | 3980 | 3980 | 0 |
| 224 | 20240213 | 152100 | 3936809525 | 3980 | 3980 | 3980 | 3980 | 0 |
| 225 | 20240213 | 152000 | 3936809525 | 3980 | 3980 | 3980 | 3980 | 0 |
| 226 | 20240213 | 151900 | 3936809525 | 3980 | 3990 | 3990 | 3980 | 1864 |
| 227 | 20240213 | 151800 | 3929385245 | 4005 | 3980 | 4005 | 3980 | 410 |
| 228 | 20240213 | 151700 | 3927753350 | 4005 | 3980 | 4005 | 3980 | 3289 |
| 229 | 20240213 | 151600 | 3914632750 | 3980 | 3980 | 3990 | 3980 | 2605 |
| 230 | 20240213 | 151500 | 3904261305 | 3985 | 4005 | 4005 | 3985 | 142 |
| 231 | 20240213 | 151400 | 3903695200 | 4010 | 3985 | 4010 | 3985 | 1040 |
| 232 | 20240213 | 151300 | 3899525400 | 4010 | 4010 | 4010 | 3985 | 575 |
| 233 | 20240213 | 151200 | 3897221080 | 3985 | 3985 | 4010 | 3980 | 5366 |
| 234 | 20240213 | 151100 | 3875772565 | 3990 | 3980 | 3995 | 3980 | 1513 |
| 235 | 20240213 | 151000 | 3869735320 | 3980 | 3980 | 3985 | 3980 | 3379 |
| 236 | 20240213 | 150900 | 3856285400 | 3985 | 3980 | 3990 | 3980 | 245 |
| 237 | 20240213 | 150800 | 3855310275 | 3980 | 3985 | 3990 | 3980 | 2966 |
| 238 | 20240213 | 150700 | 3843483455 | 3990 | 3985 | 3990 | 3985 | 170 |
| 239 | 20240213 | 150600 | 3842805905 | 3985 | 3985 | 3985 | 3985 | 1233 |
| 240 | 20240213 | 150500 | 3837892400 | 3985 | 3985 | 3985 | 3985 | 870 |
| 241 | 20240213 | 150400 | 3834425450 | 3985 | 3985 | 3990 | 3980 | 3704 |
| 242 | 20240213 | 150300 | 3819677565 | 3990 | 3985 | 3990 | 3985 | 1044 |
| 243 | 20240213 | 150200 | 3815515545 | 3985 | 3990 | 3990 | 3985 | 394 |
| 244 | 20240213 | 150100 | 3813945445 | 3985 | 3985 | 3990 | 3985 | 148 |
| 245 | 20240213 | 150000 | 3813355660 | 3990 | 3985 | 3990 | 3985 | 1177 |
| 246 | 20240213 | 145900 | 3808665130 | 3990 | 3985 | 3990 | 3985 | 604 |
| 247 | 20240213 | 145800 | 3806257865 | 3985 | 3985 | 3985 | 3985 | 524 |
| 248 | 20240213 | 145700 | 3804169725 | 3990 | 3985 | 3990 | 3985 | 1460 |
| 249 | 20240213 | 145600 | 3798346125 | 3985 | 3985 | 3985 | 3985 | 1189 |
| 250 | 20240213 | 145500 | 3793607960 | 3990 | 3985 | 3990 | 3985 | 19 |
| 251 | 20240213 | 145400 | 3793532170 | 3985 | 3985 | 3985 | 3985 | 611 |
| 252 | 20240213 | 145300 | 3791097335 | 3985 | 3980 | 3985 | 3980 | 379 |
| 253 | 20240213 | 145200 | 3789588850 | 3980 | 3990 | 3990 | 3980 | 1051 |
| 254 | 20240213 | 145100 | 3785395570 | 3990 | 3980 | 3990 | 3980 | 3 |
| 255 | 20240213 | 145000 | 3785383620 | 3990 | 3975 | 3990 | 3975 | 1064 |
| 256 | 20240213 | 144900 | 3781148170 | 3975 | 3975 | 3975 | 3975 | 0 |
| 257 | 20240213 | 144800 | 3781148170 | 3975 | 3975 | 3975 | 3975 | 790 |
| 258 | 20240213 | 144700 | 3778007920 | 3975 | 3970 | 3975 | 3970 | 2046 |
| 259 | 20240213 | 144600 | 3769875775 | 3975 | 3970 | 3975 | 3970 | 695 |
| 260 | 20240213 | 144500 | 3767115570 | 3970 | 3975 | 3975 | 3970 | 3134 |
| 261 | 20240213 | 144400 | 3754667225 | 3975 | 3975 | 3975 | 3975 | 179 |
| 262 | 20240213 | 144300 | 3753955700 | 3975 | 3980 | 3980 | 3975 | 795 |
| 263 | 20240213 | 144200 | 3750795500 | 3980 | 3990 | 3990 | 3980 | 108 |
| 264 | 20240213 | 144100 | 3750365650 | 3970 | 4000 | 4000 | 3970 | 2898 |
| 265 | 20240213 | 144000 | 3738837815 | 3990 | 4000 | 4000 | 3990 | 1511 |
| 266 | 20240213 | 143900 | 3732802925 | 3995 | 3990 | 4005 | 3985 | 1164 |
| 267 | 20240213 | 143800 | 3728152990 | 3990 | 3990 | 3995 | 3985 | 74 |
| 268 | 20240213 | 143700 | 3727857830 | 4000 | 3995 | 4005 | 3985 | 816 |
| 269 | 20240213 | 143600 | 3724600865 | 4005 | 3995 | 4005 | 3990 | 629 |
| 270 | 20240213 | 143500 | 3722085430 | 4000 | 3995 | 4000 | 3990 | 19 |
| 271 | 20240213 | 143400 | 3722009535 | 4000 | 3995 | 4000 | 3995 | 977 |
| 272 | 20240213 | 143300 | 3718101710 | 4000 | 3985 | 4000 | 3985 | 201 |
| 273 | 20240213 | 143200 | 3717300710 | 3980 | 3985 | 3990 | 3980 | 219 |
| 274 | 20240213 | 143100 | 3716429070 | 4010 | 3995 | 4010 | 3995 | 2702 |
| 275 | 20240213 | 143000 | 3705634565 | 3980 | 3985 | 3985 | 3980 | 247 |
| 276 | 20240213 | 142900 | 3704650370 | 3980 | 3985 | 3985 | 3980 | 9 |
| 277 | 20240213 | 142800 | 3704614510 | 3985 | 3985 | 3985 | 3985 | 952 |
| 278 | 20240213 | 142700 | 3700820790 | 3985 | 3985 | 3985 | 3985 | 63 |
| 279 | 20240213 | 142600 | 3700569735 | 3980 | 3975 | 3985 | 3975 | 152 |
| 280 | 20240213 | 142500 | 3699965395 | 3985 | 3985 | 3985 | 3980 | 361 |
| 281 | 20240213 | 142400 | 3698527410 | 3980 | 3980 | 3985 | 3970 | 176 |
| 282 | 20240213 | 142300 | 3697826890 | 3980 | 3985 | 3985 | 3970 | 17303 |
| 283 | 20240213 | 142200 | 3629028835 | 3990 | 3995 | 3995 | 3990 | 2669 |
| 284 | 20240213 | 142100 | 3618378175 | 4010 | 4005 | 4010 | 4005 | 914 |
| 285 | 20240213 | 142000 | 3614717595 | 4005 | 4005 | 4005 | 4005 | 168 |
| 286 | 20240213 | 141900 | 3614044755 | 4005 | 3990 | 4005 | 3990 | 1289 |
| 287 | 20240213 | 141800 | 3608901630 | 3985 | 4005 | 4010 | 3985 | 1595 |
| 288 | 20240213 | 141700 | 3602527705 | 4010 | 4010 | 4010 | 4010 | 1 |
| 289 | 20240213 | 141600 | 3602523695 | 4000 | 4010 | 4010 | 4000 | 1373 |
| 290 | 20240213 | 141500 | 3597031415 | 4010 | 4020 | 4020 | 3985 | 3016 |
| 291 | 20240213 | 141400 | 3584980320 | 4010 | 4010 | 4010 | 4010 | 58 |
| 292 | 20240213 | 141300 | 3584747740 | 4025 | 4015 | 4025 | 4010 | 503 |
| 293 | 20240213 | 141200 | 3582726170 | 4025 | 4025 | 4025 | 4025 | 75 |
| 294 | 20240213 | 141100 | 3582424295 | 4025 | 4020 | 4025 | 4020 | 675 |
| 295 | 20240213 | 141000 | 3579708420 | 4010 | 4015 | 4015 | 4010 | 250 |
| 296 | 20240213 | 140900 | 3578704920 | 4015 | 4030 | 4030 | 4015 | 1622 |
| 297 | 20240213 | 140800 | 3572181080 | 4025 | 4030 | 4035 | 4025 | 207 |
| 298 | 20240213 | 140700 | 3571346735 | 4030 | 4030 | 4040 | 4025 | 7744 |
| 299 | 20240213 | 140600 | 3540106180 | 4030 | 4035 | 4035 | 4030 | 13080 |
| 300 | 20240213 | 140500 | 3487384980 | 4030 | 4015 | 4035 | 4015 | 8403 |
| 301 | 20240213 | 140400 | 3453581550 | 4010 | 3995 | 4010 | 3995 | 9134 |
| 302 | 20240213 | 140300 | 3416957705 | 4000 | 4000 | 4000 | 4000 | 0 |
| 303 | 20240213 | 140200 | 3416957705 | 4000 | 4000 | 4000 | 4000 | 25 |
| 304 | 20240213 | 140100 | 3416857705 | 3995 | 3995 | 3995 | 3990 | 330 |
| 305 | 20240213 | 140000 | 3415539360 | 3995 | 3995 | 3995 | 3995 | 1375 |
| 306 | 20240213 | 135900 | 3410046235 | 3995 | 3990 | 3995 | 3990 | 26 |
| 307 | 20240213 | 135800 | 3409942405 | 3990 | 3990 | 3990 | 3990 | 0 |
| 308 | 20240213 | 135700 | 3409942405 | 3990 | 3990 | 3990 | 3990 | 0 |
| 309 | 20240213 | 135600 | 3409942405 | 3990 | 3990 | 3990 | 3990 | 300 |
| 310 | 20240213 | 135500 | 3408745405 | 3990 | 3990 | 3990 | 3990 | 50 |
| 311 | 20240213 | 135400 | 3408545905 | 3995 | 3995 | 3995 | 3995 | 0 |
| 312 | 20240213 | 135300 | 3408545905 | 3995 | 3990 | 3995 | 3990 | 270 |
| 313 | 20240213 | 135200 | 3407467505 | 3990 | 3995 | 3995 | 3990 | 2669 |
| 314 | 20240213 | 135100 | 3396805105 | 4000 | 4000 | 4000 | 4000 | 735 |
| 315 | 20240213 | 135000 | 3393865105 | 4010 | 4000 | 4010 | 4000 | 49 |
| 316 | 20240213 | 134900 | 3393668925 | 4010 | 4010 | 4010 | 4010 | 218 |
| 317 | 20240213 | 134800 | 3392794745 | 4015 | 4000 | 4015 | 4000 | 53 |
| 318 | 20240213 | 134700 | 3392582085 | 4010 | 4020 | 4020 | 4010 | 52 |
| 319 | 20240213 | 134600 | 3392373555 | 4010 | 4010 | 4010 | 4010 | 10 |
| 320 | 20240213 | 134500 | 3392333455 | 4020 | 4025 | 4025 | 4020 | 1786 |
| 321 | 20240213 | 134400 | 3385148735 | 3995 | 4020 | 4020 | 3995 | 7787 |
| 322 | 20240213 | 134300 | 3354007480 | 4005 | 4010 | 4010 | 4005 | 3029 |
| 323 | 20240213 | 134200 | 3341875910 | 4025 | 4010 | 4025 | 4010 | 228 |
| 324 | 20240213 | 134100 | 3340961360 | 4030 | 4015 | 4030 | 4010 | 599 |
| 325 | 20240213 | 134000 | 3338551870 | 4030 | 4030 | 4030 | 4015 | 1052 |
| 326 | 20240213 | 133900 | 3334312895 | 4030 | 4025 | 4030 | 4025 | 1913 |
| 327 | 20240213 | 133800 | 3326604320 | 4030 | 4025 | 4030 | 4025 | 1457 |
| 328 | 20240213 | 133700 | 3320736950 | 4020 | 4005 | 4025 | 4005 | 11671 |
| 329 | 20240213 | 133600 | 3273927680 | 4005 | 4005 | 4010 | 4005 | 74 |
| 330 | 20240213 | 133500 | 3273631100 | 4010 | 3995 | 4010 | 3995 | 210 |
| 331 | 20240213 | 133400 | 3272790350 | 4000 | 4000 | 4000 | 4000 | 54 |
| 332 | 20240213 | 133300 | 3272574350 | 4000 | 4000 | 4005 | 4000 | 540 |
| 333 | 20240213 | 133200 | 3270411855 | 4005 | 4005 | 4005 | 3995 | 953 |
| 334 | 20240213 | 133100 | 3266597665 | 4000 | 4000 | 4000 | 4000 | 95 |
| 335 | 20240213 | 133000 | 3266217665 | 3990 | 3995 | 3995 | 3990 | 921 |
| 336 | 20240213 | 132900 | 3262540075 | 4000 | 4005 | 4005 | 4000 | 2635 |
| 337 | 20240213 | 132800 | 3251999825 | 4010 | 3995 | 4010 | 3995 | 291 |
| 338 | 20240213 | 132700 | 3250834765 | 4000 | 3990 | 4000 | 3985 | 5439 |
| 339 | 20240213 | 132600 | 3229158635 | 4000 | 3995 | 4000 | 3995 | 844 |
| 340 | 20240213 | 132500 | 3225786635 | 3990 | 3985 | 3990 | 3985 | 384 |
| 341 | 20240213 | 132400 | 3224254865 | 3980 | 3985 | 3985 | 3980 | 483 |
| 342 | 20240213 | 132300 | 3222331675 | 3990 | 3995 | 3995 | 3980 | 4060 |
| 343 | 20240213 | 132200 | 3206130500 | 3995 | 3990 | 4000 | 3990 | 471 |
| 344 | 20240213 | 132100 | 3204248835 | 3985 | 3995 | 3995 | 3985 | 109 |
| 345 | 20240213 | 132000 | 3203814135 | 3995 | 3990 | 3995 | 3985 | 831 |
| 346 | 20240213 | 131900 | 3200499435 | 3985 | 3995 | 3995 | 3985 | 1029 |
| 347 | 20240213 | 131800 | 3196393305 | 3990 | 3990 | 3990 | 3990 | 733 |
| 348 | 20240213 | 131700 | 3193468635 | 3990 | 3995 | 3995 | 3985 | 158 |
| 349 | 20240213 | 131600 | 3192837980 | 3995 | 3985 | 3995 | 3985 | 105 |
| 350 | 20240213 | 131500 | 3192419525 | 3985 | 3995 | 4000 | 3985 | 833 |
| 351 | 20240213 | 131400 | 3189089050 | 3995 | 3995 | 3995 | 3995 | 1 |
| 352 | 20240213 | 131300 | 3189085055 | 4000 | 4000 | 4000 | 4000 | 200 |
| 353 | 20240213 | 131200 | 3188285055 | 4000 | 4000 | 4000 | 4000 | 3808 |
| 354 | 20240213 | 131100 | 3173053055 | 4005 | 4000 | 4005 | 4000 | 1461 |
| 355 | 20240213 | 131000 | 3167208990 | 3995 | 3995 | 4000 | 3995 | 25 |
| 356 | 20240213 | 130900 | 3167109110 | 4000 | 4000 | 4000 | 4000 | 0 |
| 357 | 20240213 | 130800 | 3167109110 | 4000 | 4000 | 4000 | 4000 | 0 |
| 358 | 20240213 | 130700 | 3167109110 | 4000 | 4000 | 4000 | 4000 | 3197 |
| 359 | 20240213 | 130600 | 3154321110 | 4000 | 3985 | 4000 | 3985 | 51 |
| 360 | 20240213 | 130500 | 3154117860 | 3985 | 3995 | 3995 | 3985 | 1200 |
| 361 | 20240213 | 130400 | 3149333970 | 3995 | 3990 | 3995 | 3990 | 4623 |
| 362 | 20240213 | 130300 | 3130872570 | 3990 | 3990 | 3990 | 3990 | 0 |
| 363 | 20240213 | 130200 | 3130872570 | 3990 | 3990 | 3990 | 3985 | 18 |
| 364 | 20240213 | 130100 | 3130800755 | 3990 | 3990 | 3990 | 3990 | 15 |
| 365 | 20240213 | 130000 | 3130740905 | 3990 | 3985 | 3990 | 3985 | 1253 |
| 366 | 20240213 | 125900 | 3125743935 | 3985 | 3970 | 3985 | 3970 | 869 |
| 367 | 20240213 | 125800 | 3122286265 | 3970 | 3970 | 3970 | 3970 | 210 |
| 368 | 20240213 | 125700 | 3121452565 | 3970 | 3970 | 3970 | 3970 | 233 |
| 369 | 20240213 | 125600 | 3120527555 | 3965 | 3970 | 3970 | 3965 | 5497 |
| 370 | 20240213 | 125500 | 3098704760 | 3975 | 3980 | 3980 | 3975 | 840 |
| 371 | 20240213 | 125400 | 3095363200 | 3975 | 3975 | 3975 | 3975 | 500 |
| 372 | 20240213 | 125300 | 3093375700 | 3990 | 3990 | 3990 | 3990 | 0 |
| 373 | 20240213 | 125200 | 3093375700 | 3990 | 3980 | 3990 | 3980 | 3432 |
| 374 | 20240213 | 125100 | 3079686335 | 3985 | 3985 | 3985 | 3985 | 627 |
| 375 | 20240213 | 125000 | 3077187740 | 3985 | 3985 | 3985 | 3985 | 427 |
| 376 | 20240213 | 124900 | 3075486145 | 3980 | 3980 | 3980 | 3980 | 73 |
| 377 | 20240213 | 124800 | 3075195605 | 3975 | 3975 | 3975 | 3975 | 590 |
| 378 | 20240213 | 124700 | 3072850355 | 3975 | 3975 | 3975 | 3975 | 42 |
| 379 | 20240213 | 124600 | 3072683405 | 3980 | 3980 | 3980 | 3980 | 36 |
| 380 | 20240213 | 124500 | 3072540125 | 3975 | 3975 | 3980 | 3975 | 315 |
| 381 | 20240213 | 124400 | 3071287485 | 3980 | 3980 | 3980 | 3980 | 50 |
| 382 | 20240213 | 124300 | 3071088485 | 3985 | 3985 | 3985 | 3985 | 435 |
| 383 | 20240213 | 124200 | 3069355010 | 3985 | 3985 | 3985 | 3985 | 0 |
| 384 | 20240213 | 124100 | 3069355010 | 3985 | 3985 | 3985 | 3985 | 731 |
| 385 | 20240213 | 124000 | 3066441975 | 3985 | 3980 | 3985 | 3975 | 3828 |
| 386 | 20240213 | 123900 | 3051210055 | 3980 | 3980 | 3980 | 3980 | 1534 |
| 387 | 20240213 | 123800 | 3045104735 | 3980 | 3975 | 3980 | 3975 | 78 |
| 388 | 20240213 | 123700 | 3044794680 | 3980 | 3980 | 3980 | 3980 | 0 |
| 389 | 20240213 | 123600 | 3044794680 | 3980 | 3980 | 3980 | 3980 | 1355 |
| 390 | 20240213 | 123500 | 3039401780 | 3980 | 3980 | 3980 | 3980 | 0 |
| 391 | 20240213 | 123400 | 3039401780 | 3980 | 3975 | 3980 | 3975 | 66 |
| 392 | 20240213 | 123300 | 3039139425 | 3975 | 3975 | 3975 | 3975 | 0 |
| 393 | 20240213 | 123200 | 3039139425 | 3975 | 3975 | 3975 | 3975 | 0 |
| 394 | 20240213 | 123100 | 3039139425 | 3975 | 3990 | 3990 | 3975 | 32 |
| 395 | 20240213 | 123000 | 3039011760 | 3990 | 3990 | 3990 | 3990 | 140 |
| 396 | 20240213 | 122900 | 3038453160 | 3985 | 3985 | 3985 | 3985 | 5 |
| 397 | 20240213 | 122800 | 3038433235 | 3985 | 3985 | 3985 | 3980 | 1600 |
| 398 | 20240213 | 122700 | 3032061610 | 3985 | 3990 | 4005 | 3985 | 938 |
| 399 | 20240213 | 122600 | 3028316045 | 3990 | 4000 | 4000 | 3985 | 1467 |
| 400 | 20240213 | 122500 | 3022469935 | 3985 | 3995 | 3995 | 3985 | 2423 |
| 401 | 20240213 | 122400 | 3012801040 | 4020 | 3985 | 4020 | 3985 | 5915 |
| 402 | 20240213 | 122300 | 2989176080 | 3985 | 3985 | 3985 | 3980 | 550 |
| 403 | 20240213 | 122200 | 2986984830 | 3985 | 3985 | 3985 | 3985 | 0 |
| 404 | 20240213 | 122100 | 2986984830 | 3985 | 3985 | 3985 | 3985 | 110 |
| 405 | 20240213 | 122000 | 2986546480 | 3985 | 3985 | 3985 | 3980 | 42 |
| 406 | 20240213 | 121900 | 2986379160 | 3980 | 3990 | 3990 | 3980 | 2262 |
| 407 | 20240213 | 121800 | 2977371185 | 3985 | 3985 | 3985 | 3985 | 652 |
| 408 | 20240213 | 121700 | 2974772965 | 3985 | 3985 | 3985 | 3980 | 24 |
| 409 | 20240213 | 121600 | 2974677330 | 3985 | 3985 | 3985 | 3985 | 10 |
| 410 | 20240213 | 121500 | 2974637480 | 3985 | 3985 | 3985 | 3985 | 15 |
| 411 | 20240213 | 121400 | 2974577705 | 3985 | 3995 | 3995 | 3985 | 2205 |
| 412 | 20240213 | 121300 | 2965780275 | 3995 | 3990 | 3995 | 3985 | 2193 |
| 413 | 20240213 | 121200 | 2957031300 | 3990 | 3990 | 3990 | 3990 | 12 |
| 414 | 20240213 | 121100 | 2956983420 | 3970 | 3980 | 3980 | 3970 | 400 |
| 415 | 20240213 | 121000 | 2955393420 | 3970 | 3985 | 3985 | 3970 | 1481 |
| 416 | 20240213 | 120900 | 2949506850 | 3985 | 3970 | 3985 | 3970 | 3217 |
| 417 | 20240213 | 120800 | 2936704565 | 3965 | 3970 | 3970 | 3965 | 324 |
| 418 | 20240213 | 120700 | 2935419780 | 3965 | 3980 | 3980 | 3965 | 501 |
| 419 | 20240213 | 120600 | 2933425815 | 3965 | 3980 | 3980 | 3965 | 699 |
| 420 | 20240213 | 120500 | 2930649165 | 3970 | 3970 | 3970 | 3970 | 967 |
| 421 | 20240213 | 120400 | 2926810175 | 3970 | 3970 | 3970 | 3970 | 1 |
| 422 | 20240213 | 120300 | 2926806205 | 3965 | 3970 | 3970 | 3965 | 1193 |
| 423 | 20240213 | 120200 | 2922075930 | 3970 | 3970 | 3980 | 3970 | 206 |
| 424 | 20240213 | 120100 | 2921257775 | 3970 | 3985 | 3985 | 3970 | 519 |
| 425 | 20240213 | 120000 | 2919194150 | 3985 | 3985 | 3985 | 3985 | 0 |
| 426 | 20240213 | 115900 | 2919194150 | 3985 | 3980 | 3985 | 3980 | 1007 |
| 427 | 20240213 | 115800 | 2915185035 | 3975 | 3975 | 3975 | 3975 | 298 |
| 428 | 20240213 | 115700 | 2914000485 | 3970 | 3965 | 3970 | 3960 | 2689 |
| 429 | 20240213 | 115600 | 2903340345 | 3965 | 3965 | 3965 | 3965 | 801 |
| 430 | 20240213 | 115500 | 2900164380 | 3965 | 3965 | 3965 | 3965 | 0 |
| 431 | 20240213 | 115400 | 2900164380 | 3965 | 3965 | 3965 | 3965 | 51 |
| 432 | 20240213 | 115300 | 2899962165 | 3970 | 3970 | 3975 | 3970 | 55 |
| 433 | 20240213 | 115200 | 2899743800 | 3975 | 3965 | 3975 | 3960 | 3146 |
| 434 | 20240213 | 115100 | 2887270565 | 3965 | 3960 | 3965 | 3960 | 45 |
| 435 | 20240213 | 115000 | 2887092325 | 3965 | 3960 | 3965 | 3960 | 1474 |
| 436 | 20240213 | 114900 | 2881251900 | 3975 | 3975 | 3975 | 3975 | 0 |
| 437 | 20240213 | 114800 | 2881251900 | 3975 | 3960 | 3975 | 3960 | 103 |
| 438 | 20240213 | 114700 | 2880843975 | 3955 | 3960 | 3960 | 3955 | 526 |
| 439 | 20240213 | 114600 | 2878762855 | 3960 | 3970 | 3970 | 3960 | 316 |
| 440 | 20240213 | 114500 | 2877510835 | 3970 | 3965 | 3970 | 3965 | 1918 |
| 441 | 20240213 | 114400 | 2869898005 | 3960 | 3965 | 3965 | 3960 | 255 |
| 442 | 20240213 | 114300 | 2868888180 | 3965 | 3970 | 3975 | 3965 | 17 |
| 443 | 20240213 | 114200 | 2868820675 | 3975 | 3970 | 3975 | 3970 | 1289 |
| 444 | 20240213 | 114100 | 2863698890 | 3970 | 3975 | 3990 | 3970 | 3261 |
| 445 | 20240213 | 114000 | 2850719955 | 3975 | 3970 | 3975 | 3970 | 325 |
| 446 | 20240213 | 113900 | 2849429670 | 3955 | 3955 | 3955 | 3955 | 0 |
| 447 | 20240213 | 113800 | 2849429670 | 3955 | 3950 | 3955 | 3945 | 719 |
| 448 | 20240213 | 113700 | 2846589755 | 3950 | 3945 | 3955 | 3940 | 963 |
| 449 | 20240213 | 113600 | 2842789995 | 3955 | 3950 | 3960 | 3950 | 2514 |
| 450 | 20240213 | 113500 | 2832841240 | 3950 | 3950 | 3950 | 3950 | 247 |
| 451 | 20240213 | 113400 | 2831865590 | 3950 | 3950 | 3960 | 3950 | 1993 |
| 452 | 20240213 | 113300 | 2823973870 | 3950 | 3950 | 3950 | 3950 | 500 |
| 453 | 20240213 | 113200 | 2821998870 | 3950 | 3950 | 3950 | 3950 | 1217 |
| 454 | 20240213 | 113100 | 2817191720 | 3945 | 3940 | 3950 | 3940 | 233 |
| 455 | 20240213 | 113000 | 2816273270 | 3950 | 3940 | 3950 | 3940 | 426 |
| 456 | 20240213 | 112900 | 2814593830 | 3935 | 3925 | 3935 | 3925 | 390 |
| 457 | 20240213 | 112800 | 2813062980 | 3930 | 3925 | 3930 | 3920 | 3910 |
| 458 | 20240213 | 112700 | 2797697195 | 3925 | 3930 | 3930 | 3920 | 1179 |
| 459 | 20240213 | 112600 | 2793071145 | 3930 | 3925 | 3930 | 3925 | 108 |
| 460 | 20240213 | 112500 | 2792646745 | 3920 | 3925 | 3925 | 3920 | 141 |
| 461 | 20240213 | 112400 | 2792093870 | 3925 | 3925 | 3930 | 3925 | 683 |
| 462 | 20240213 | 112300 | 2789412055 | 3925 | 3925 | 3925 | 3925 | 464 |
| 463 | 20240213 | 112200 | 2787590855 | 3925 | 3925 | 3930 | 3925 | 1386 |
| 464 | 20240213 | 112100 | 2782150605 | 3930 | 3930 | 3930 | 3925 | 702 |
| 465 | 20240213 | 112000 | 2779394625 | 3950 | 3940 | 3950 | 3925 | 1563 |
| 466 | 20240213 | 111900 | 2773252155 | 3940 | 3945 | 3945 | 3940 | 1082 |
| 467 | 20240213 | 111800 | 2768989025 | 3945 | 3955 | 3955 | 3945 | 17465 |
| 468 | 20240213 | 111700 | 2699985195 | 3965 | 3965 | 3965 | 3955 | 776 |
| 469 | 20240213 | 111600 | 2696910385 | 3960 | 3955 | 3960 | 3955 | 28 |
| 470 | 20240213 | 111500 | 2696799560 | 3950 | 3950 | 3960 | 3950 | 3914 |
| 471 | 20240213 | 111400 | 2681336485 | 3955 | 3950 | 3955 | 3950 | 301 |
| 472 | 20240213 | 111300 | 2680147530 | 3955 | 3955 | 3955 | 3950 | 579 |
| 473 | 20240213 | 111200 | 2677860185 | 3955 | 3955 | 3955 | 3955 | 3 |
| 474 | 20240213 | 111100 | 2677848320 | 3955 | 3950 | 3955 | 3950 | 1133 |
| 475 | 20240213 | 111000 | 2673372720 | 3955 | 3950 | 3955 | 3950 | 2956 |
| 476 | 20240213 | 110900 | 2661696515 | 3950 | 3955 | 3955 | 3950 | 561 |
| 477 | 20240213 | 110800 | 2659478760 | 3955 | 3955 | 3955 | 3950 | 634 |
| 478 | 20240213 | 110700 | 2656971620 | 3955 | 3955 | 3955 | 3955 | 1859 |
| 479 | 20240213 | 110600 | 2649619275 | 3955 | 3955 | 3955 | 3955 | 599 |
| 480 | 20240213 | 110500 | 2647250230 | 3955 | 3960 | 3960 | 3955 | 383 |
| 481 | 20240213 | 110400 | 2645735215 | 3960 | 3960 | 3960 | 3955 | 1028 |
| 482 | 20240213 | 110300 | 2641669435 | 3960 | 3965 | 3965 | 3960 | 539 |
| 483 | 20240213 | 110200 | 2639534990 | 3965 | 3960 | 3965 | 3960 | 66 |
| 484 | 20240213 | 110100 | 2639273600 | 3970 | 3960 | 3975 | 3960 | 1496 |
| 485 | 20240213 | 110000 | 2633335365 | 3960 | 3975 | 3975 | 3960 | 120 |
| 486 | 20240213 | 105900 | 2632860135 | 3960 | 3960 | 3960 | 3955 | 2085 |
| 487 | 20240213 | 105800 | 2624608460 | 3955 | 3975 | 3975 | 3955 | 1203 |
| 488 | 20240213 | 105700 | 2619850475 | 3975 | 3955 | 3980 | 3950 | 1921 |
| 489 | 20240213 | 105600 | 2612254415 | 3950 | 3980 | 3980 | 3950 | 3140 |
| 490 | 20240213 | 105500 | 2599839455 | 3990 | 3955 | 3990 | 3955 | 1096 |
| 491 | 20240213 | 105400 | 2595481370 | 3960 | 3960 | 3960 | 3960 | 31 |
| 492 | 20240213 | 105300 | 2595358610 | 3950 | 3955 | 3955 | 3950 | 4000 |
| 493 | 20240213 | 105200 | 2579551605 | 3960 | 3960 | 3960 | 3955 | 750 |
| 494 | 20240213 | 105100 | 2576584305 | 3960 | 3960 | 3960 | 3960 | 1559 |
| 495 | 20240213 | 105000 | 2570410665 | 3960 | 3960 | 3960 | 3960 | 181 |
| 496 | 20240213 | 104900 | 2569693905 | 3960 | 3965 | 3965 | 3960 | 362 |
| 497 | 20240213 | 104800 | 2568260365 | 3960 | 3955 | 3960 | 3955 | 818 |
| 498 | 20240213 | 104700 | 2565025075 | 3955 | 3955 | 3955 | 3955 | 112 |
| 499 | 20240213 | 104600 | 2564582115 | 3955 | 3955 | 3955 | 3955 | 500 |
| 500 | 20240213 | 104500 | 2562604615 | 3960 | 3965 | 3965 | 3955 | 12343 |
| 501 | 20240213 | 104400 | 2513727965 | 3965 | 3980 | 3980 | 3965 | 3987 |
| 502 | 20240213 | 104300 | 2497905610 | 3985 | 3985 | 3985 | 3970 | 288 |
| 503 | 20240213 | 104200 | 2496762205 | 3970 | 3985 | 3985 | 3970 | 1675 |
| 504 | 20240213 | 104100 | 2490106325 | 3985 | 3995 | 3995 | 3985 | 7 |
| 505 | 20240213 | 104000 | 2490078400 | 3990 | 3980 | 3995 | 3975 | 4936 |
| 506 | 20240213 | 103900 | 2470433130 | 3975 | 3975 | 3975 | 3975 | 267 |
| 507 | 20240213 | 103800 | 2469371805 | 3980 | 3975 | 3980 | 3975 | 129 |
| 508 | 20240213 | 103700 | 2468858945 | 3980 | 3975 | 3980 | 3975 | 306 |
| 509 | 20240213 | 103600 | 2467642380 | 3975 | 3980 | 3980 | 3970 | 2768 |
| 510 | 20240213 | 103500 | 2456641525 | 3980 | 3985 | 3995 | 3980 | 1757 |
| 511 | 20240213 | 103400 | 2449647870 | 3995 | 3990 | 3995 | 3985 | 438 |
| 512 | 20240213 | 103300 | 2447900975 | 3990 | 3985 | 3990 | 3980 | 787 |
| 513 | 20240213 | 103200 | 2444768535 | 3985 | 3985 | 3995 | 3985 | 4881 |
| 514 | 20240213 | 103100 | 2425317400 | 3985 | 3990 | 3990 | 3985 | 8578 |
| 515 | 20240213 | 103000 | 2391134000 | 4000 | 4000 | 4000 | 4000 | 7 |
| 516 | 20240213 | 102900 | 2391106000 | 4000 | 4000 | 4000 | 3990 | 7935 |
| 517 | 20240213 | 102800 | 2359441820 | 4000 | 4005 | 4005 | 4000 | 3595 |
| 518 | 20240213 | 102700 | 2345058400 | 4005 | 4010 | 4010 | 4005 | 1461 |
| 519 | 20240213 | 102600 | 2339202040 | 4010 | 4010 | 4020 | 4005 | 10596 |
| 520 | 20240213 | 102500 | 2296710600 | 4010 | 4000 | 4015 | 4000 | 315 |
| 521 | 20240213 | 102400 | 2295447425 | 4000 | 4000 | 4010 | 4000 | 1149 |
| 522 | 20240213 | 102300 | 2290851415 | 4000 | 4000 | 4000 | 3995 | 2233 |
| 523 | 20240213 | 102200 | 2281919580 | 4000 | 4020 | 4020 | 4000 | 11042 |
| 524 | 20240213 | 102100 | 2237585615 | 4020 | 4030 | 4030 | 4020 | 314 |
| 525 | 20240213 | 102000 | 2236323195 | 4030 | 4030 | 4035 | 4015 | 163 |
| 526 | 20240213 | 101900 | 2235667855 | 4040 | 4035 | 4040 | 4030 | 186 |
| 527 | 20240213 | 101800 | 2234917295 | 4040 | 4000 | 4040 | 4000 | 19938 |
| 528 | 20240213 | 101700 | 2154686125 | 4000 | 4000 | 4000 | 4000 | 38 |
| 529 | 20240213 | 101600 | 2154534125 | 4000 | 3995 | 4000 | 3995 | 134 |
| 530 | 20240213 | 101500 | 2153998575 | 4005 | 3995 | 4010 | 3995 | 1688 |
| 531 | 20240213 | 101400 | 2147247885 | 3995 | 3985 | 3995 | 3980 | 756 |
| 532 | 20240213 | 101300 | 2144228185 | 3980 | 3990 | 4000 | 3980 | 373 |
| 533 | 20240213 | 101200 | 2142738445 | 4005 | 4000 | 4005 | 4000 | 345 |
| 534 | 20240213 | 101100 | 2141356895 | 4010 | 4000 | 4010 | 3990 | 8549 |
| 535 | 20240213 | 101000 | 2107162415 | 4000 | 4020 | 4020 | 4000 | 1181 |
| 536 | 20240213 | 100900 | 2102432780 | 4020 | 4010 | 4020 | 4005 | 224 |
| 537 | 20240213 | 100800 | 2101533135 | 4010 | 4005 | 4010 | 4005 | 1818 |
| 538 | 20240213 | 100700 | 2094247815 | 4010 | 4010 | 4010 | 4010 | 1786 |
| 539 | 20240213 | 100600 | 2087085955 | 4020 | 3990 | 4020 | 3990 | 9376 |
| 540 | 20240213 | 100500 | 2049638270 | 3990 | 3985 | 3990 | 3965 | 633 |
| 541 | 20240213 | 100400 | 2047125640 | 3990 | 3960 | 3990 | 3950 | 1445 |
| 542 | 20240213 | 100300 | 2041383975 | 3950 | 3965 | 3965 | 3950 | 338 |
| 543 | 20240213 | 100200 | 2040043865 | 3975 | 3955 | 3975 | 3950 | 1957 |
| 544 | 20240213 | 100100 | 2032310900 | 3955 | 3950 | 3955 | 3950 | 6867 |
| 545 | 20240213 | 100000 | 2005153140 | 3955 | 3955 | 3960 | 3950 | 2541 |
| 546 | 20240213 | 095900 | 1995105615 | 3955 | 3960 | 3975 | 3955 | 4156 |
| 547 | 20240213 | 095800 | 1978667915 | 3955 | 3965 | 3975 | 3950 | 3246 |
| 548 | 20240213 | 095700 | 1965813695 | 3965 | 3965 | 3970 | 3955 | 713 |
| 549 | 20240213 | 095600 | 1962984350 | 3960 | 3970 | 3970 | 3960 | 3258 |
| 550 | 20240213 | 095500 | 1950053450 | 3970 | 3980 | 3980 | 3970 | 100 |
| 551 | 20240213 | 095400 | 1949655460 | 3970 | 3970 | 3970 | 3970 | 53 |
| 552 | 20240213 | 095300 | 1949445050 | 3970 | 3985 | 3985 | 3970 | 471 |
| 553 | 20240213 | 095200 | 1947570980 | 3985 | 3985 | 3985 | 3985 | 15 |
| 554 | 20240213 | 095100 | 1947511205 | 3985 | 3985 | 3985 | 3970 | 95 |
| 555 | 20240213 | 095000 | 1947133740 | 3985 | 3990 | 3990 | 3965 | 239 |
| 556 | 20240213 | 094900 | 1946183710 | 3990 | 4005 | 4010 | 3990 | 179 |
| 557 | 20240213 | 094800 | 1945467925 | 4010 | 3985 | 4015 | 3985 | 13954 |
| 558 | 20240213 | 094700 | 1889722500 | 3985 | 3965 | 3985 | 3965 | 1679 |
| 559 | 20240213 | 094600 | 1883035285 | 3980 | 3965 | 3980 | 3965 | 1026 |
| 560 | 20240213 | 094500 | 1878967105 | 3980 | 3975 | 3980 | 3965 | 631 |
| 561 | 20240213 | 094400 | 1876463345 | 3980 | 3985 | 4000 | 3975 | 7626 |
| 562 | 20240213 | 094300 | 1846080430 | 3990 | 3970 | 3990 | 3970 | 6118 |
| 563 | 20240213 | 094200 | 1821692220 | 3965 | 3940 | 3965 | 3940 | 2926 |
| 564 | 20240213 | 094100 | 1810125920 | 3940 | 3940 | 3940 | 3920 | 4424 |
| 565 | 20240213 | 094000 | 1792753775 | 3925 | 3940 | 3940 | 3925 | 4588 |
| 566 | 20240213 | 093900 | 1774722760 | 3940 | 3940 | 3940 | 3940 | 1735 |
| 567 | 20240213 | 093800 | 1767886860 | 3940 | 3945 | 3945 | 3940 | 1332 |
| 568 | 20240213 | 093700 | 1762638775 | 3945 | 3940 | 3945 | 3940 | 2034 |
| 569 | 20240213 | 093600 | 1754622865 | 3940 | 3965 | 3965 | 3940 | 11395 |
| 570 | 20240213 | 093500 | 1709660200 | 3955 | 3955 | 3965 | 3955 | 2401 |
| 571 | 20240213 | 093400 | 1700156875 | 3955 | 3975 | 3975 | 3955 | 580 |
| 572 | 20240213 | 093300 | 1697860175 | 3975 | 3970 | 3975 | 3955 | 7283 |
| 573 | 20240213 | 093200 | 1669030050 | 3965 | 3985 | 3985 | 3965 | 3022 |
| 574 | 20240213 | 093100 | 1657028220 | 4000 | 4000 | 4000 | 3970 | 808 |
| 575 | 20240213 | 093000 | 1653811430 | 4000 | 3995 | 4000 | 3965 | 2692 |
| 576 | 20240213 | 092900 | 1643085355 | 3995 | 3995 | 4000 | 3995 | 2240 |
| 577 | 20240213 | 092800 | 1634133905 | 3990 | 3970 | 3990 | 3950 | 3980 |
| 578 | 20240213 | 092700 | 1618345745 | 3965 | 3965 | 3985 | 3965 | 2700 |
| 579 | 20240213 | 092600 | 1607632745 | 3965 | 3995 | 3995 | 3965 | 7833 |
| 580 | 20240213 | 092500 | 1576428185 | 4000 | 4000 | 4000 | 4000 | 5 |
| 581 | 20240213 | 092400 | 1576408185 | 3990 | 4015 | 4015 | 3990 | 8125 |
| 582 | 20240213 | 092300 | 1543881585 | 4015 | 4020 | 4025 | 4015 | 3841 |
| 583 | 20240213 | 092200 | 1528452515 | 4020 | 4020 | 4020 | 4020 | 706 |
| 584 | 20240213 | 092100 | 1525614395 | 4020 | 4030 | 4030 | 4020 | 37 |
| 585 | 20240213 | 092000 | 1525465525 | 4010 | 4015 | 4040 | 4010 | 4184 |
| 586 | 20240213 | 091900 | 1508587725 | 4020 | 4025 | 4025 | 4000 | 3066 |
| 587 | 20240213 | 091800 | 1496278300 | 4010 | 4020 | 4045 | 4010 | 1497 |
| 588 | 20240213 | 091700 | 1490248120 | 4025 | 3990 | 4040 | 3990 | 19707 |
| 589 | 20240213 | 091600 | 1411241540 | 3990 | 4020 | 4020 | 3990 | 4884 |
| 590 | 20240213 | 091500 | 1391743235 | 4020 | 4005 | 4030 | 4005 | 14839 |
| 591 | 20240213 | 091400 | 1332023605 | 4000 | 4010 | 4035 | 3990 | 10259 |
| 592 | 20240213 | 091300 | 1291021270 | 4010 | 3965 | 4090 | 3965 | 26880 |
| 593 | 20240213 | 091200 | 1183368095 | 3965 | 3935 | 3965 | 3925 | 16130 |
| 594 | 20240213 | 091100 | 1119791300 | 3935 | 3870 | 3975 | 3870 | 51137 |
| 595 | 20240213 | 091000 | 918557350 | 3870 | 3835 | 3870 | 3835 | 21566 |
| 596 | 20240213 | 090900 | 835811620 | 3700 | 3700 | 3700 | 3700 | 0 |
| 597 | 20240213 | 090800 | 835811620 | 3700 | 3960 | 3960 | 3700 | 34619 |
| 598 | 20240213 | 090700 | 702402045 | 3955 | 3985 | 3985 | 3955 | 8761 |
| 599 | 20240213 | 090600 | 667611565 | 3985 | 3990 | 3995 | 3980 | 18251 |
| 600 | 20240213 | 090500 | 594797830 | 3995 | 4045 | 4045 | 3990 | 42013 |
| 601 | 20240213 | 090400 | 426406110 | 4045 | 4060 | 4090 | 4045 | 11203 |
| 602 | 20240213 | 090300 | 380960515 | 4060 | 4095 | 4100 | 4060 | 23089 |
| 603 | 20240213 | 090200 | 286903310 | 4100 | 4095 | 4100 | 4065 | 18462 |
| 604 | 20240213 | 090100 | 211637390 | 4095 | 4070 | 4105 | 4060 | 33059 |
| 605 | 20240213 | 090000 | 76860695 | 4065 | 4060 | 4090 | 4025 | 18940 |