30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 190800 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 10792 |
| 3 | 20240214 | 190700 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 4 | 20240214 | 190600 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 5 | 20240214 | 190500 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 6 | 20240214 | 190400 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 7 | 20240214 | 190300 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 8 | 20240214 | 190200 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 9 | 20240214 | 190100 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 10 | 20240214 | 190000 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 11 | 20240214 | 185900 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 12 | 20240214 | 185800 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 13 | 20240214 | 185700 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 14 | 20240214 | 185600 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 15 | 20240214 | 185500 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 16 | 20240214 | 185400 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 17 | 20240214 | 185300 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 18 | 20240214 | 185200 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 19 | 20240214 | 185100 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 20 | 20240214 | 185000 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 21 | 20240214 | 184900 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 22 | 20240214 | 184800 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 23 | 20240214 | 184700 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 24 | 20240214 | 184600 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 25 | 20240214 | 184500 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 26 | 20240214 | 184400 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 27 | 20240214 | 184300 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 28 | 20240214 | 184200 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 29 | 20240214 | 184100 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 30 | 20240214 | 184000 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 31 | 20240214 | 183900 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 32 | 20240214 | 183800 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 10792 |
| 33 | 20240214 | 183700 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 34 | 20240214 | 183600 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 35 | 20240214 | 183500 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 36 | 20240214 | 183400 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 37 | 20240214 | 183300 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 38 | 20240214 | 183200 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 39 | 20240214 | 183100 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 40 | 20240214 | 183000 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 41 | 20240214 | 182900 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 42 | 20240214 | 182800 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 43 | 20240214 | 182700 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 44 | 20240214 | 182600 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 45 | 20240214 | 182500 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 46 | 20240214 | 182400 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 47 | 20240214 | 182300 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 48 | 20240214 | 182200 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 49 | 20240214 | 182100 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 50 | 20240214 | 182000 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 51 | 20240214 | 181900 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 52 | 20240214 | 181800 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 53 | 20240214 | 181700 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 54 | 20240214 | 181600 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 55 | 20240214 | 181500 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 56 | 20240214 | 181400 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 57 | 20240214 | 181300 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 58 | 20240214 | 181200 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 59 | 20240214 | 181100 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 60 | 20240214 | 181000 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 61 | 20240214 | 180900 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 62 | 20240214 | 180800 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 10792 |
| 63 | 20240214 | 180700 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 64 | 20240214 | 180600 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 65 | 20240214 | 180500 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 66 | 20240214 | 180400 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 67 | 20240214 | 180300 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 68 | 20240214 | 180200 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 69 | 20240214 | 180100 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 70 | 20240214 | 180000 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 71 | 20240214 | 175900 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 72 | 20240214 | 175800 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 73 | 20240214 | 175700 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 74 | 20240214 | 175600 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 75 | 20240214 | 175500 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 76 | 20240214 | 175400 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 77 | 20240214 | 175300 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 78 | 20240214 | 175200 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 79 | 20240214 | 175100 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 80 | 20240214 | 175000 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 81 | 20240214 | 174900 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 82 | 20240214 | 174800 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 83 | 20240214 | 174700 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 84 | 20240214 | 174600 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 85 | 20240214 | 174500 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 86 | 20240214 | 174400 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 87 | 20240214 | 174300 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 88 | 20240214 | 174200 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 89 | 20240214 | 174100 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 90 | 20240214 | 174000 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 91 | 20240214 | 173900 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 92 | 20240214 | 173800 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 10792 |
| 93 | 20240214 | 173700 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 94 | 20240214 | 173600 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 95 | 20240214 | 173500 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 96 | 20240214 | 173400 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 97 | 20240214 | 173300 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 98 | 20240214 | 173200 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 99 | 20240214 | 173100 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 100 | 20240214 | 173000 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 101 | 20240214 | 172900 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 102 | 20240214 | 172800 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 103 | 20240214 | 172700 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 104 | 20240214 | 172600 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 105 | 20240214 | 172500 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 106 | 20240214 | 172400 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 107 | 20240214 | 172300 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 108 | 20240214 | 172200 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 109 | 20240214 | 172100 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 110 | 20240214 | 172000 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 111 | 20240214 | 171900 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 112 | 20240214 | 171800 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 113 | 20240214 | 171700 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 114 | 20240214 | 171600 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 115 | 20240214 | 171500 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 116 | 20240214 | 171400 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 117 | 20240214 | 171300 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 118 | 20240214 | 171200 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 119 | 20240214 | 171100 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 120 | 20240214 | 171000 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 121 | 20240214 | 170900 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 122 | 20240214 | 170800 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 10792 |
| 123 | 20240214 | 170700 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 124 | 20240214 | 170600 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 125 | 20240214 | 170500 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 126 | 20240214 | 170400 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 127 | 20240214 | 170300 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 128 | 20240214 | 170200 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 129 | 20240214 | 170100 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 130 | 20240214 | 170000 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 131 | 20240214 | 165900 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 132 | 20240214 | 165800 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 133 | 20240214 | 165700 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 134 | 20240214 | 165600 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 135 | 20240214 | 165500 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 136 | 20240214 | 165400 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 137 | 20240214 | 165300 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 138 | 20240214 | 165200 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 139 | 20240214 | 165100 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 140 | 20240214 | 165000 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 141 | 20240214 | 164900 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 142 | 20240214 | 164800 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 143 | 20240214 | 164700 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 144 | 20240214 | 164600 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 145 | 20240214 | 164500 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 146 | 20240214 | 164400 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 147 | 20240214 | 164300 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 148 | 20240214 | 164200 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 149 | 20240214 | 164100 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 150 | 20240214 | 164000 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 151 | 20240214 | 163900 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 152 | 20240214 | 163800 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 10792 |
| 153 | 20240214 | 163700 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 154 | 20240214 | 163600 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 155 | 20240214 | 163500 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 156 | 20240214 | 163400 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 157 | 20240214 | 163300 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 158 | 20240214 | 163200 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 159 | 20240214 | 163100 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 160 | 20240214 | 163000 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 161 | 20240214 | 162900 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 162 | 20240214 | 162800 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 163 | 20240214 | 162700 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 164 | 20240214 | 162600 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 165 | 20240214 | 162500 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 166 | 20240214 | 162400 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 167 | 20240214 | 162300 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 168 | 20240214 | 162200 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 169 | 20240214 | 162100 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 170 | 20240214 | 162000 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 171 | 20240214 | 161900 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 172 | 20240214 | 161800 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 173 | 20240214 | 161700 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 174 | 20240214 | 161600 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 175 | 20240214 | 161500 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 176 | 20240214 | 161400 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 177 | 20240214 | 161300 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 178 | 20240214 | 161200 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 179 | 20240214 | 161100 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 180 | 20240214 | 161000 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 181 | 20240214 | 160900 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 182 | 20240214 | 160800 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 10792 |
| 183 | 20240214 | 160700 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 184 | 20240214 | 160600 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 185 | 20240214 | 160500 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 186 | 20240214 | 160400 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 187 | 20240214 | 160300 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 188 | 20240214 | 160200 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 189 | 20240214 | 160100 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 190 | 20240214 | 160000 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 191 | 20240214 | 155900 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 192 | 20240214 | 155800 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 193 | 20240214 | 155700 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 194 | 20240214 | 155600 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 195 | 20240214 | 155500 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 196 | 20240214 | 155400 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 197 | 20240214 | 155300 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 198 | 20240214 | 155200 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 199 | 20240214 | 155100 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 200 | 20240214 | 155000 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 201 | 20240214 | 154900 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 202 | 20240214 | 154800 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 203 | 20240214 | 154700 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 204 | 20240214 | 154600 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 205 | 20240214 | 154500 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 206 | 20240214 | 154400 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 207 | 20240214 | 154300 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 208 | 20240214 | 154200 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 209 | 20240214 | 154100 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 210 | 20240214 | 154000 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 211 | 20240214 | 153900 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 212 | 20240214 | 153800 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 10792 |
| 213 | 20240214 | 153700 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 214 | 20240214 | 153600 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 215 | 20240214 | 153500 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 216 | 20240214 | 153400 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 217 | 20240214 | 153300 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 218 | 20240214 | 153200 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 219 | 20240214 | 153100 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 220 | 20240214 | 153000 | 3022347655 | 3850 | 3850 | 3850 | 3850 | 10792 |
| 221 | 20240214 | 152900 | 2980798455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 222 | 20240214 | 152800 | 2980798455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 223 | 20240214 | 152700 | 2980798455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 224 | 20240214 | 152600 | 2980798455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 225 | 20240214 | 152500 | 2980798455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 226 | 20240214 | 152400 | 2980798455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 227 | 20240214 | 152300 | 2980798455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 228 | 20240214 | 152200 | 2980798455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 229 | 20240214 | 152100 | 2980798455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 230 | 20240214 | 152000 | 2980798455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 231 | 20240214 | 151900 | 2980798455 | 3850 | 3845 | 3855 | 3845 | 2371 |
| 232 | 20240214 | 151800 | 2971679180 | 3850 | 3855 | 3855 | 3840 | 1240 |
| 233 | 20240214 | 151700 | 2966900555 | 3855 | 3855 | 3855 | 3840 | 2640 |
| 234 | 20240214 | 151600 | 2956747295 | 3840 | 3855 | 3855 | 3835 | 1494 |
| 235 | 20240214 | 151500 | 2951004845 | 3855 | 3850 | 3855 | 3835 | 10410 |
| 236 | 20240214 | 151400 | 2910941520 | 3855 | 3860 | 3860 | 3855 | 8224 |
| 237 | 20240214 | 151300 | 2879233745 | 3860 | 3865 | 3870 | 3860 | 4555 |
| 238 | 20240214 | 151200 | 2861644020 | 3860 | 3860 | 3870 | 3860 | 17216 |
| 239 | 20240214 | 151100 | 2795188685 | 3860 | 3865 | 3865 | 3855 | 7275 |
| 240 | 20240214 | 151000 | 2767108700 | 3865 | 3865 | 3865 | 3860 | 5392 |
| 241 | 20240214 | 150900 | 2746273525 | 3865 | 3870 | 3870 | 3860 | 1523 |
| 242 | 20240214 | 150800 | 2740387560 | 3865 | 3865 | 3880 | 3865 | 1798 |
| 243 | 20240214 | 150700 | 2733434175 | 3865 | 3860 | 3875 | 3860 | 7883 |
| 244 | 20240214 | 150600 | 2702945975 | 3860 | 3870 | 3870 | 3860 | 5701 |
| 245 | 20240214 | 150500 | 2680899960 | 3870 | 3880 | 3880 | 3870 | 5111 |
| 246 | 20240214 | 150400 | 2661093860 | 3880 | 3880 | 3880 | 3880 | 3652 |
| 247 | 20240214 | 150300 | 2646924100 | 3880 | 3880 | 3880 | 3880 | 1014 |
| 248 | 20240214 | 150200 | 2642989780 | 3880 | 3890 | 3890 | 3880 | 2718 |
| 249 | 20240214 | 150100 | 2632436105 | 3885 | 3880 | 3885 | 3880 | 512 |
| 250 | 20240214 | 150000 | 2630449540 | 3875 | 3880 | 3880 | 3875 | 1840 |
| 251 | 20240214 | 145900 | 2623316890 | 3875 | 3875 | 3890 | 3875 | 836 |
| 252 | 20240214 | 145800 | 2620076420 | 3875 | 3880 | 3880 | 3875 | 1285 |
| 253 | 20240214 | 145700 | 2615095135 | 3890 | 3885 | 3890 | 3885 | 635 |
| 254 | 20240214 | 145600 | 2612628155 | 3890 | 3885 | 3890 | 3885 | 354 |
| 255 | 20240214 | 145500 | 2611252740 | 3885 | 3885 | 3885 | 3875 | 2363 |
| 256 | 20240214 | 145400 | 2602091715 | 3885 | 3865 | 3890 | 3865 | 3029 |
| 257 | 20240214 | 145300 | 2590334475 | 3860 | 3870 | 3870 | 3860 | 2266 |
| 258 | 20240214 | 145200 | 2581579770 | 3865 | 3875 | 3875 | 3860 | 12733 |
| 259 | 20240214 | 145100 | 2532386455 | 3880 | 3885 | 3885 | 3880 | 4872 |
| 260 | 20240214 | 145000 | 2513470895 | 3885 | 3895 | 3895 | 3885 | 1756 |
| 261 | 20240214 | 144900 | 2506638755 | 3895 | 3900 | 3900 | 3895 | 1538 |
| 262 | 20240214 | 144800 | 2500645815 | 3900 | 3900 | 3905 | 3900 | 6082 |
| 263 | 20240214 | 144700 | 2476926010 | 3900 | 3900 | 3905 | 3900 | 2137 |
| 264 | 20240214 | 144600 | 2468589710 | 3900 | 3900 | 3905 | 3900 | 2491 |
| 265 | 20240214 | 144500 | 2458874790 | 3905 | 3910 | 3915 | 3900 | 2251 |
| 266 | 20240214 | 144400 | 2450082850 | 3915 | 3915 | 3915 | 3910 | 2397 |
| 267 | 20240214 | 144300 | 2440710460 | 3915 | 3920 | 3920 | 3910 | 2605 |
| 268 | 20240214 | 144200 | 2430506685 | 3925 | 3920 | 3925 | 3920 | 135 |
| 269 | 20240214 | 144100 | 2429977480 | 3915 | 3915 | 3915 | 3910 | 991 |
| 270 | 20240214 | 144000 | 2426099695 | 3910 | 3915 | 3915 | 3910 | 1695 |
| 271 | 20240214 | 143900 | 2419464060 | 3915 | 3905 | 3915 | 3905 | 139 |
| 272 | 20240214 | 143800 | 2418920215 | 3910 | 3920 | 3920 | 3910 | 429 |
| 273 | 20240214 | 143700 | 2417240760 | 3905 | 3905 | 3925 | 3905 | 2876 |
| 274 | 20240214 | 143600 | 2406009960 | 3905 | 3900 | 3905 | 3900 | 5119 |
| 275 | 20240214 | 143500 | 2386038710 | 3900 | 3910 | 3910 | 3900 | 9288 |
| 276 | 20240214 | 143400 | 2349772200 | 3910 | 3910 | 3910 | 3910 | 2132 |
| 277 | 20240214 | 143300 | 2341436080 | 3910 | 3920 | 3930 | 3910 | 5806 |
| 278 | 20240214 | 143200 | 2318709785 | 3930 | 3930 | 3930 | 3930 | 1 |
| 279 | 20240214 | 143100 | 2318705855 | 3920 | 3920 | 3920 | 3920 | 704 |
| 280 | 20240214 | 143000 | 2315946175 | 3920 | 3920 | 3920 | 3920 | 493 |
| 281 | 20240214 | 142900 | 2314013615 | 3920 | 3920 | 3920 | 3920 | 15 |
| 282 | 20240214 | 142800 | 2313954815 | 3920 | 3920 | 3920 | 3920 | 235 |
| 283 | 20240214 | 142700 | 2313033615 | 3920 | 3920 | 3920 | 3915 | 1742 |
| 284 | 20240214 | 142600 | 2306205100 | 3925 | 3925 | 3925 | 3925 | 10 |
| 285 | 20240214 | 142500 | 2306165850 | 3925 | 3925 | 3925 | 3925 | 80 |
| 286 | 20240214 | 142400 | 2305851850 | 3920 | 3920 | 3930 | 3920 | 512 |
| 287 | 20240214 | 142300 | 2303844740 | 3920 | 3925 | 3925 | 3920 | 4974 |
| 288 | 20240214 | 142200 | 2284337755 | 3930 | 3930 | 3930 | 3930 | 850 |
| 289 | 20240214 | 142100 | 2280997255 | 3930 | 3930 | 3935 | 3930 | 163 |
| 290 | 20240214 | 142000 | 2280356540 | 3935 | 3930 | 3935 | 3930 | 1079 |
| 291 | 20240214 | 141900 | 2276116015 | 3930 | 3930 | 3930 | 3930 | 1288 |
| 292 | 20240214 | 141800 | 2271054175 | 3935 | 3930 | 3935 | 3930 | 443 |
| 293 | 20240214 | 141700 | 2269313040 | 3930 | 3935 | 3940 | 3930 | 6074 |
| 294 | 20240214 | 141600 | 2245413230 | 3935 | 3940 | 3940 | 3935 | 99 |
| 295 | 20240214 | 141500 | 2245023650 | 3935 | 3935 | 3935 | 3930 | 4868 |
| 296 | 20240214 | 141400 | 2225886685 | 3935 | 3940 | 3950 | 3935 | 4479 |
| 297 | 20240214 | 141300 | 2208254075 | 3945 | 3940 | 3945 | 3940 | 897 |
| 298 | 20240214 | 141200 | 2204719830 | 3945 | 3940 | 3945 | 3940 | 100 |
| 299 | 20240214 | 141100 | 2204325805 | 3945 | 3940 | 3945 | 3940 | 614 |
| 300 | 20240214 | 141000 | 2201906590 | 3940 | 3945 | 3945 | 3940 | 1978 |
| 301 | 20240214 | 140900 | 2194112140 | 3945 | 3945 | 3945 | 3945 | 8 |
| 302 | 20240214 | 140800 | 2194080580 | 3950 | 3950 | 3950 | 3950 | 234 |
| 303 | 20240214 | 140700 | 2193156280 | 3950 | 3950 | 3950 | 3950 | 1 |
| 304 | 20240214 | 140600 | 2193152330 | 3945 | 3950 | 3950 | 3945 | 170 |
| 305 | 20240214 | 140500 | 2192481670 | 3950 | 3950 | 3955 | 3945 | 30 |
| 306 | 20240214 | 140400 | 2192363280 | 3960 | 3950 | 3960 | 3945 | 672 |
| 307 | 20240214 | 140300 | 2189708835 | 3960 | 3960 | 3960 | 3960 | 29 |
| 308 | 20240214 | 140200 | 2189593995 | 3960 | 3960 | 3960 | 3960 | 106 |
| 309 | 20240214 | 140100 | 2189174235 | 3950 | 3950 | 3950 | 3950 | 330 |
| 310 | 20240214 | 140000 | 2187870735 | 3945 | 3940 | 3945 | 3940 | 2240 |
| 311 | 20240214 | 135900 | 2179034170 | 3940 | 3940 | 3940 | 3940 | 1066 |
| 312 | 20240214 | 135800 | 2174834130 | 3945 | 3945 | 3945 | 3940 | 223 |
| 313 | 20240214 | 135700 | 2173954435 | 3945 | 3945 | 3945 | 3945 | 0 |
| 314 | 20240214 | 135600 | 2173954435 | 3945 | 3945 | 3945 | 3945 | 2 |
| 315 | 20240214 | 135500 | 2173946545 | 3945 | 3945 | 3945 | 3945 | 5 |
| 316 | 20240214 | 135400 | 2173926820 | 3950 | 3945 | 3950 | 3945 | 54 |
| 317 | 20240214 | 135300 | 2173713540 | 3945 | 3945 | 3945 | 3945 | 100 |
| 318 | 20240214 | 135200 | 2173319040 | 3945 | 3945 | 3945 | 3945 | 0 |
| 319 | 20240214 | 135100 | 2173319040 | 3945 | 3950 | 3950 | 3945 | 252 |
| 320 | 20240214 | 135000 | 2172323685 | 3955 | 3955 | 3955 | 3955 | 15 |
| 321 | 20240214 | 134900 | 2172264360 | 3960 | 3960 | 3960 | 3960 | 100 |
| 322 | 20240214 | 134800 | 2171868360 | 3950 | 3950 | 3950 | 3950 | 136 |
| 323 | 20240214 | 134700 | 2171331160 | 3950 | 3945 | 3950 | 3945 | 3983 |
| 324 | 20240214 | 134600 | 2155599310 | 3945 | 3950 | 3950 | 3945 | 27 |
| 325 | 20240214 | 134500 | 2155492755 | 3940 | 3940 | 3940 | 3940 | 100 |
| 326 | 20240214 | 134400 | 2155098755 | 3935 | 3940 | 3940 | 3935 | 6 |
| 327 | 20240214 | 134300 | 2155075120 | 3950 | 3940 | 3950 | 3940 | 116 |
| 328 | 20240214 | 134200 | 2154618030 | 3940 | 3940 | 3940 | 3940 | 149 |
| 329 | 20240214 | 134100 | 2154030970 | 3940 | 3940 | 3940 | 3940 | 0 |
| 330 | 20240214 | 134000 | 2154030970 | 3940 | 3940 | 3940 | 3940 | 0 |
| 331 | 20240214 | 133900 | 2154030970 | 3940 | 3940 | 3940 | 3940 | 0 |
| 332 | 20240214 | 133800 | 2154030970 | 3940 | 3950 | 3950 | 3940 | 3377 |
| 333 | 20240214 | 133700 | 2140715290 | 3945 | 3940 | 3945 | 3940 | 285 |
| 334 | 20240214 | 133600 | 2139592300 | 3940 | 3945 | 3945 | 3940 | 10 |
| 335 | 20240214 | 133500 | 2139552870 | 3945 | 3945 | 3950 | 3945 | 81 |
| 336 | 20240214 | 133400 | 2139233020 | 3950 | 3940 | 3950 | 3940 | 163 |
| 337 | 20240214 | 133300 | 2138589830 | 3940 | 3940 | 3940 | 3940 | 971 |
| 338 | 20240214 | 133200 | 2134764090 | 3940 | 3945 | 3945 | 3940 | 293 |
| 339 | 20240214 | 133100 | 2133609470 | 3945 | 3940 | 3945 | 3940 | 547 |
| 340 | 20240214 | 133000 | 2131451635 | 3945 | 3955 | 3955 | 3945 | 4409 |
| 341 | 20240214 | 132900 | 2114042375 | 3955 | 3955 | 3955 | 3955 | 261 |
| 342 | 20240214 | 132800 | 2113010120 | 3955 | 3955 | 3960 | 3955 | 205 |
| 343 | 20240214 | 132700 | 2112199310 | 3960 | 3960 | 3960 | 3960 | 2130 |
| 344 | 20240214 | 132600 | 2103764510 | 3965 | 3965 | 3965 | 3965 | 1263 |
| 345 | 20240214 | 132500 | 2098756715 | 3965 | 3970 | 3970 | 3965 | 1510 |
| 346 | 20240214 | 132400 | 2092769515 | 3965 | 3965 | 3965 | 3965 | 0 |
| 347 | 20240214 | 132300 | 2092769515 | 3965 | 3965 | 3965 | 3965 | 0 |
| 348 | 20240214 | 132200 | 2092769515 | 3965 | 3965 | 3970 | 3965 | 431 |
| 349 | 20240214 | 132100 | 2091059235 | 3965 | 3965 | 3965 | 3960 | 1637 |
| 350 | 20240214 | 132000 | 2084568650 | 3965 | 3965 | 3965 | 3965 | 8 |
| 351 | 20240214 | 131900 | 2084536930 | 3970 | 3970 | 3970 | 3970 | 120 |
| 352 | 20240214 | 131800 | 2084060530 | 3970 | 3970 | 3970 | 3970 | 110 |
| 353 | 20240214 | 131700 | 2083623830 | 3975 | 3970 | 3975 | 3970 | 2000 |
| 354 | 20240214 | 131600 | 2075675200 | 3965 | 3970 | 3970 | 3965 | 83 |
| 355 | 20240214 | 131500 | 2075346095 | 3970 | 3970 | 3970 | 3965 | 351 |
| 356 | 20240214 | 131400 | 2073952675 | 3970 | 3970 | 3970 | 3970 | 339 |
| 357 | 20240214 | 131300 | 2072606845 | 3970 | 3985 | 3985 | 3970 | 3447 |
| 358 | 20240214 | 131200 | 2058914810 | 3985 | 3975 | 3985 | 3975 | 37 |
| 359 | 20240214 | 131100 | 2058767635 | 3980 | 3980 | 3980 | 3980 | 0 |
| 360 | 20240214 | 131000 | 2058767635 | 3980 | 3980 | 3980 | 3980 | 1 |
| 361 | 20240214 | 130900 | 2058763655 | 3980 | 3975 | 3980 | 3975 | 70 |
| 362 | 20240214 | 130800 | 2058485355 | 3975 | 3975 | 3975 | 3975 | 593 |
| 363 | 20240214 | 130700 | 2056128180 | 3975 | 3975 | 3975 | 3975 | 1066 |
| 364 | 20240214 | 130600 | 2051890830 | 3980 | 3980 | 3980 | 3980 | 750 |
| 365 | 20240214 | 130500 | 2048905830 | 3980 | 3980 | 3980 | 3980 | 24 |
| 366 | 20240214 | 130400 | 2048810310 | 3980 | 3980 | 3980 | 3980 | 820 |
| 367 | 20240214 | 130300 | 2045546710 | 3980 | 3975 | 3980 | 3975 | 11 |
| 368 | 20240214 | 130200 | 2045502965 | 3975 | 3975 | 3975 | 3975 | 6 |
| 369 | 20240214 | 130100 | 2045479115 | 3975 | 3975 | 3975 | 3975 | 190 |
| 370 | 20240214 | 130000 | 2044723865 | 3975 | 3975 | 3975 | 3975 | 186 |
| 371 | 20240214 | 125900 | 2043984515 | 3975 | 3975 | 3975 | 3975 | 15 |
| 372 | 20240214 | 125800 | 2043924890 | 3975 | 3975 | 3980 | 3975 | 1550 |
| 373 | 20240214 | 125700 | 2037756465 | 3975 | 3970 | 3975 | 3970 | 32 |
| 374 | 20240214 | 125600 | 2037629375 | 3975 | 3970 | 3980 | 3970 | 1047 |
| 375 | 20240214 | 125500 | 2033467410 | 3970 | 3970 | 3975 | 3970 | 77 |
| 376 | 20240214 | 125400 | 2033161405 | 3970 | 3970 | 3970 | 3970 | 10 |
| 377 | 20240214 | 125300 | 2033121705 | 3980 | 3970 | 3980 | 3970 | 221 |
| 378 | 20240214 | 125200 | 2032242180 | 3970 | 3980 | 3980 | 3970 | 57 |
| 379 | 20240214 | 125100 | 2032015720 | 3970 | 3970 | 3970 | 3970 | 10 |
| 380 | 20240214 | 125000 | 2031976020 | 3970 | 3970 | 3970 | 3970 | 7 |
| 381 | 20240214 | 124900 | 2031948230 | 3975 | 3975 | 3975 | 3975 | 37 |
| 382 | 20240214 | 124800 | 2031801155 | 3975 | 3975 | 3975 | 3975 | 273 |
| 383 | 20240214 | 124700 | 2030715980 | 3975 | 3975 | 3975 | 3975 | 34 |
| 384 | 20240214 | 124600 | 2030580830 | 3975 | 3975 | 3975 | 3975 | 203 |
| 385 | 20240214 | 124500 | 2029773905 | 3975 | 3975 | 3975 | 3970 | 22 |
| 386 | 20240214 | 124400 | 2029686460 | 3975 | 3975 | 3975 | 3975 | 2 |
| 387 | 20240214 | 124300 | 2029678510 | 3965 | 3965 | 3965 | 3965 | 18 |
| 388 | 20240214 | 124200 | 2029607140 | 3965 | 3965 | 3965 | 3965 | 0 |
| 389 | 20240214 | 124100 | 2029607140 | 3965 | 3965 | 3965 | 3965 | 0 |
| 390 | 20240214 | 124000 | 2029607140 | 3965 | 3965 | 3965 | 3965 | 0 |
| 391 | 20240214 | 123900 | 2029607140 | 3965 | 3965 | 3965 | 3960 | 263 |
| 392 | 20240214 | 123800 | 2028565345 | 3965 | 3965 | 3970 | 3965 | 581 |
| 393 | 20240214 | 123700 | 2026260670 | 3965 | 3970 | 3970 | 3965 | 1141 |
| 394 | 20240214 | 123600 | 2021732420 | 3970 | 3985 | 3985 | 3970 | 6363 |
| 395 | 20240214 | 123500 | 1996439465 | 3985 | 3975 | 3985 | 3975 | 8 |
| 396 | 20240214 | 123400 | 1996407655 | 3975 | 3975 | 3975 | 3975 | 128 |
| 397 | 20240214 | 123300 | 1995898855 | 3970 | 3965 | 3970 | 3965 | 60 |
| 398 | 20240214 | 123200 | 1995660705 | 3965 | 3955 | 3965 | 3955 | 802 |
| 399 | 20240214 | 123100 | 1992480785 | 3955 | 3965 | 3965 | 3955 | 690 |
| 400 | 20240214 | 123000 | 1989746120 | 3965 | 3970 | 3970 | 3965 | 103 |
| 401 | 20240214 | 122900 | 1989337225 | 3970 | 3980 | 3980 | 3970 | 289 |
| 402 | 20240214 | 122800 | 1988189150 | 3980 | 3970 | 3980 | 3970 | 19 |
| 403 | 20240214 | 122700 | 1988113540 | 3985 | 3975 | 3985 | 3970 | 8 |
| 404 | 20240214 | 122600 | 1988081735 | 3975 | 3975 | 3975 | 3975 | 24 |
| 405 | 20240214 | 122500 | 1987986335 | 3985 | 3985 | 3985 | 3985 | 1 |
| 406 | 20240214 | 122400 | 1987982350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 407 | 20240214 | 122300 | 1987982350 | 3975 | 3990 | 3990 | 3975 | 453 |
| 408 | 20240214 | 122200 | 1986180715 | 3990 | 3975 | 3990 | 3975 | 58 |
| 409 | 20240214 | 122100 | 1985949415 | 3975 | 3975 | 3975 | 3975 | 19 |
| 410 | 20240214 | 122000 | 1985873890 | 3995 | 3980 | 3995 | 3980 | 1208 |
| 411 | 20240214 | 121900 | 1981058410 | 3995 | 3965 | 4000 | 3965 | 5635 |
| 412 | 20240214 | 121800 | 1958573050 | 3960 | 3960 | 3960 | 3960 | 1478 |
| 413 | 20240214 | 121700 | 1952720170 | 3960 | 3970 | 3970 | 3960 | 325 |
| 414 | 20240214 | 121600 | 1951429990 | 3970 | 3970 | 3970 | 3965 | 387 |
| 415 | 20240214 | 121500 | 1949895070 | 3970 | 3970 | 3970 | 3970 | 76 |
| 416 | 20240214 | 121400 | 1949593350 | 3970 | 3970 | 3970 | 3970 | 51 |
| 417 | 20240214 | 121300 | 1949390880 | 3970 | 3970 | 3980 | 3965 | 1127 |
| 418 | 20240214 | 121200 | 1944916730 | 3980 | 3980 | 3980 | 3980 | 384 |
| 419 | 20240214 | 121100 | 1943388410 | 3980 | 3970 | 3980 | 3970 | 6945 |
| 420 | 20240214 | 121000 | 1915771710 | 3970 | 3970 | 3970 | 3970 | 651 |
| 421 | 20240214 | 120900 | 1913187240 | 3965 | 3965 | 3965 | 3950 | 2607 |
| 422 | 20240214 | 120800 | 1902880485 | 3965 | 3950 | 3965 | 3950 | 84 |
| 423 | 20240214 | 120700 | 1902547875 | 3945 | 3945 | 3945 | 3945 | 0 |
| 424 | 20240214 | 120600 | 1902547875 | 3945 | 3950 | 3950 | 3945 | 1331 |
| 425 | 20240214 | 120500 | 1897294485 | 3945 | 3945 | 3945 | 3945 | 0 |
| 426 | 20240214 | 120400 | 1897294485 | 3945 | 3945 | 3945 | 3945 | 1010 |
| 427 | 20240214 | 120300 | 1893310035 | 3945 | 3955 | 3955 | 3945 | 51 |
| 428 | 20240214 | 120200 | 1893108340 | 3950 | 3945 | 3950 | 3945 | 306 |
| 429 | 20240214 | 120100 | 1891900160 | 3950 | 3950 | 3950 | 3950 | 270 |
| 430 | 20240214 | 120000 | 1890833660 | 3950 | 3950 | 3950 | 3950 | 5 |
| 431 | 20240214 | 115900 | 1890813910 | 3950 | 3950 | 3950 | 3950 | 137 |
| 432 | 20240214 | 115800 | 1890272760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 433 | 20240214 | 115700 | 1890272760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 434 | 20240214 | 115600 | 1890272760 | 3935 | 3940 | 3940 | 3935 | 751 |
| 435 | 20240214 | 115500 | 1887317140 | 3940 | 3940 | 3940 | 3940 | 44 |
| 436 | 20240214 | 115400 | 1887143780 | 3945 | 3945 | 3945 | 3945 | 1 |
| 437 | 20240214 | 115300 | 1887139835 | 3940 | 3950 | 3950 | 3940 | 1051 |
| 438 | 20240214 | 115200 | 1882998385 | 3940 | 3950 | 3950 | 3940 | 340 |
| 439 | 20240214 | 115100 | 1881658760 | 3940 | 3945 | 3955 | 3940 | 5153 |
| 440 | 20240214 | 115000 | 1861321535 | 3945 | 3930 | 3950 | 3930 | 2442 |
| 441 | 20240214 | 114900 | 1851691200 | 3930 | 3935 | 3950 | 3930 | 1076 |
| 442 | 20240214 | 114800 | 1847457445 | 3935 | 3920 | 3935 | 3915 | 502 |
| 443 | 20240214 | 114700 | 1845491715 | 3915 | 3915 | 3915 | 3915 | 460 |
| 444 | 20240214 | 114600 | 1843690815 | 3915 | 3915 | 3920 | 3915 | 1265 |
| 445 | 20240214 | 114500 | 1838732500 | 3910 | 3910 | 3910 | 3910 | 0 |
| 446 | 20240214 | 114400 | 1838732500 | 3910 | 3915 | 3915 | 3910 | 5743 |
| 447 | 20240214 | 114300 | 1816261185 | 3915 | 3925 | 3930 | 3915 | 5854 |
| 448 | 20240214 | 114200 | 1793311205 | 3925 | 3920 | 3925 | 3920 | 84 |
| 449 | 20240214 | 114100 | 1792981900 | 3930 | 3930 | 3930 | 3930 | 6 |
| 450 | 20240214 | 114000 | 1792958320 | 3925 | 3925 | 3925 | 3925 | 51 |
| 451 | 20240214 | 113900 | 1792758145 | 3925 | 3930 | 3930 | 3925 | 903 |
| 452 | 20240214 | 113800 | 1789209370 | 3930 | 3915 | 3930 | 3915 | 1512 |
| 453 | 20240214 | 113700 | 1783282870 | 3920 | 3920 | 3920 | 3915 | 495 |
| 454 | 20240214 | 113600 | 1781343060 | 3920 | 3925 | 3925 | 3920 | 1014 |
| 455 | 20240214 | 113500 | 1777366680 | 3930 | 3935 | 3935 | 3925 | 196 |
| 456 | 20240214 | 113400 | 1776595995 | 3935 | 3930 | 3940 | 3920 | 2925 |
| 457 | 20240214 | 113300 | 1765105070 | 3940 | 3945 | 3950 | 3935 | 8104 |
| 458 | 20240214 | 113200 | 1733188215 | 3950 | 3945 | 3950 | 3945 | 902 |
| 459 | 20240214 | 113100 | 1729629325 | 3950 | 3950 | 3950 | 3945 | 545 |
| 460 | 20240214 | 113000 | 1727479200 | 3950 | 3945 | 3950 | 3945 | 150 |
| 461 | 20240214 | 112900 | 1726886775 | 3950 | 3945 | 3950 | 3945 | 20 |
| 462 | 20240214 | 112800 | 1726807870 | 3945 | 3945 | 3945 | 3945 | 525 |
| 463 | 20240214 | 112700 | 1724736745 | 3945 | 3945 | 3945 | 3945 | 16 |
| 464 | 20240214 | 112600 | 1724673625 | 3945 | 3945 | 3945 | 3945 | 6 |
| 465 | 20240214 | 112500 | 1724649955 | 3945 | 3945 | 3950 | 3945 | 153 |
| 466 | 20240214 | 112400 | 1724045870 | 3945 | 3945 | 3945 | 3945 | 7 |
| 467 | 20240214 | 112300 | 1724018255 | 3945 | 3945 | 3945 | 3945 | 145 |
| 468 | 20240214 | 112200 | 1723446230 | 3945 | 3950 | 3950 | 3945 | 56 |
| 469 | 20240214 | 112100 | 1723225235 | 3950 | 3955 | 3955 | 3950 | 150 |
| 470 | 20240214 | 112000 | 1722632185 | 3955 | 3965 | 3965 | 3945 | 1574 |
| 471 | 20240214 | 111900 | 1716407420 | 3965 | 3955 | 3965 | 3955 | 214 |
| 472 | 20240214 | 111800 | 1715559750 | 3960 | 3950 | 3965 | 3945 | 94 |
| 473 | 20240214 | 111700 | 1715188020 | 3945 | 3950 | 3950 | 3945 | 1474 |
| 474 | 20240214 | 111600 | 1709373045 | 3950 | 3950 | 3950 | 3950 | 520 |
| 475 | 20240214 | 111500 | 1707319045 | 3950 | 3955 | 3955 | 3950 | 157 |
| 476 | 20240214 | 111400 | 1706698890 | 3955 | 3955 | 3960 | 3950 | 3122 |
| 477 | 20240214 | 111300 | 1694353955 | 3960 | 3970 | 3970 | 3960 | 1151 |
| 478 | 20240214 | 111200 | 1689790200 | 3970 | 3970 | 3970 | 3965 | 89 |
| 479 | 20240214 | 111100 | 1689437100 | 3975 | 3975 | 3975 | 3975 | 3 |
| 480 | 20240214 | 111000 | 1689425175 | 3965 | 3955 | 3965 | 3955 | 993 |
| 481 | 20240214 | 110900 | 1685491760 | 3950 | 3955 | 3955 | 3950 | 1340 |
| 482 | 20240214 | 110800 | 1680192450 | 3960 | 3960 | 3960 | 3955 | 2105 |
| 483 | 20240214 | 110700 | 1671856910 | 3965 | 3965 | 3970 | 3965 | 2594 |
| 484 | 20240214 | 110600 | 1661569630 | 3965 | 3965 | 3970 | 3965 | 692 |
| 485 | 20240214 | 110500 | 1658822950 | 3965 | 3970 | 3970 | 3965 | 582 |
| 486 | 20240214 | 110400 | 1656512515 | 3970 | 3970 | 3975 | 3970 | 1828 |
| 487 | 20240214 | 110300 | 1649246815 | 3970 | 3955 | 3970 | 3955 | 371 |
| 488 | 20240214 | 110200 | 1647776815 | 3955 | 3955 | 3965 | 3955 | 442 |
| 489 | 20240214 | 110100 | 1646028640 | 3960 | 3955 | 3960 | 3955 | 29 |
| 490 | 20240214 | 110000 | 1645913850 | 3965 | 3965 | 3965 | 3965 | 164 |
| 491 | 20240214 | 105900 | 1645263590 | 3965 | 3955 | 3965 | 3950 | 103 |
| 492 | 20240214 | 105800 | 1644856085 | 3950 | 3945 | 3955 | 3945 | 29 |
| 493 | 20240214 | 105700 | 1644741640 | 3950 | 3950 | 3950 | 3945 | 296 |
| 494 | 20240214 | 105600 | 1643573080 | 3955 | 3960 | 3960 | 3955 | 338 |
| 495 | 20240214 | 105500 | 1642235420 | 3960 | 3955 | 3960 | 3955 | 4876 |
| 496 | 20240214 | 105400 | 1622950470 | 3955 | 3960 | 3960 | 3955 | 106 |
| 497 | 20240214 | 105300 | 1622531100 | 3950 | 3940 | 3960 | 3940 | 1879 |
| 498 | 20240214 | 105200 | 1615104580 | 3940 | 3940 | 3945 | 3935 | 215 |
| 499 | 20240214 | 105100 | 1614258180 | 3945 | 3940 | 3950 | 3930 | 6020 |
| 500 | 20240214 | 105000 | 1590550880 | 3945 | 3945 | 3945 | 3940 | 368 |
| 501 | 20240214 | 104900 | 1589099750 | 3945 | 3935 | 3945 | 3930 | 3752 |
| 502 | 20240214 | 104800 | 1574325110 | 3940 | 3935 | 3940 | 3930 | 558 |
| 503 | 20240214 | 104700 | 1572129305 | 3935 | 3945 | 3945 | 3935 | 3261 |
| 504 | 20240214 | 104600 | 1559278090 | 3945 | 3960 | 3960 | 3945 | 168 |
| 505 | 20240214 | 104500 | 1558615310 | 3955 | 3945 | 3965 | 3940 | 1800 |
| 506 | 20240214 | 104400 | 1551520690 | 3945 | 3940 | 3945 | 3940 | 1379 |
| 507 | 20240214 | 104300 | 1546085865 | 3940 | 3960 | 3970 | 3940 | 12585 |
| 508 | 20240214 | 104200 | 1496304500 | 3970 | 3965 | 3970 | 3960 | 2793 |
| 509 | 20240214 | 104100 | 1485234585 | 3965 | 3965 | 3970 | 3965 | 2788 |
| 510 | 20240214 | 104000 | 1474180155 | 3965 | 3970 | 3980 | 3965 | 3736 |
| 511 | 20240214 | 103900 | 1459345910 | 3970 | 3975 | 3975 | 3970 | 3290 |
| 512 | 20240214 | 103800 | 1446268870 | 3980 | 3975 | 3980 | 3975 | 1653 |
| 513 | 20240214 | 103700 | 1439698190 | 3975 | 3980 | 3980 | 3975 | 1633 |
| 514 | 20240214 | 103600 | 1433204495 | 3975 | 3990 | 3995 | 3975 | 9166 |
| 515 | 20240214 | 103500 | 1396676490 | 3990 | 3990 | 3990 | 3990 | 66 |
| 516 | 20240214 | 103400 | 1396413150 | 3990 | 3990 | 3990 | 3990 | 78 |
| 517 | 20240214 | 103300 | 1396101930 | 3990 | 3990 | 3990 | 3990 | 1458 |
| 518 | 20240214 | 103200 | 1390284510 | 3990 | 3990 | 3990 | 3990 | 345 |
| 519 | 20240214 | 103100 | 1388907960 | 3990 | 3990 | 3990 | 3985 | 123 |
| 520 | 20240214 | 103000 | 1388417280 | 3990 | 4005 | 4005 | 3985 | 7313 |
| 521 | 20240214 | 102900 | 1359203050 | 4005 | 4000 | 4005 | 4000 | 73 |
| 522 | 20240214 | 102800 | 1358910980 | 4000 | 4000 | 4010 | 4000 | 400 |
| 523 | 20240214 | 102700 | 1357309870 | 4000 | 4000 | 4005 | 4000 | 1218 |
| 524 | 20240214 | 102600 | 1352437785 | 4000 | 4000 | 4000 | 4000 | 371 |
| 525 | 20240214 | 102500 | 1350953785 | 4000 | 3995 | 4010 | 3995 | 709 |
| 526 | 20240214 | 102400 | 1348118035 | 3995 | 3990 | 4010 | 3985 | 2321 |
| 527 | 20240214 | 102300 | 1338856755 | 3995 | 3995 | 4010 | 3995 | 1003 |
| 528 | 20240214 | 102200 | 1334849525 | 4005 | 4005 | 4005 | 4005 | 1752 |
| 529 | 20240214 | 102100 | 1327832765 | 4010 | 3995 | 4010 | 3995 | 404 |
| 530 | 20240214 | 102000 | 1326218735 | 3995 | 4005 | 4010 | 3995 | 538 |
| 531 | 20240214 | 101900 | 1324066250 | 4020 | 4005 | 4020 | 4005 | 694 |
| 532 | 20240214 | 101800 | 1321286765 | 4005 | 4005 | 4020 | 4005 | 1374 |
| 533 | 20240214 | 101700 | 1315783870 | 4010 | 3995 | 4010 | 3995 | 3869 |
| 534 | 20240214 | 101600 | 1300296890 | 3995 | 4005 | 4010 | 3995 | 6420 |
| 535 | 20240214 | 101500 | 1274605525 | 4005 | 4020 | 4020 | 4005 | 1309 |
| 536 | 20240214 | 101400 | 1269362570 | 4005 | 4010 | 4020 | 4005 | 1941 |
| 537 | 20240214 | 101300 | 1261583385 | 4015 | 4015 | 4015 | 4015 | 5392 |
| 538 | 20240214 | 101200 | 1239934505 | 4015 | 4025 | 4030 | 4015 | 805 |
| 539 | 20240214 | 101100 | 1236698260 | 4030 | 4020 | 4030 | 4020 | 752 |
| 540 | 20240214 | 101000 | 1233671460 | 4025 | 4025 | 4035 | 4025 | 1001 |
| 541 | 20240214 | 100900 | 1229642425 | 4030 | 4030 | 4035 | 4030 | 734 |
| 542 | 20240214 | 100800 | 1226681910 | 4020 | 4030 | 4030 | 4020 | 837 |
| 543 | 20240214 | 100700 | 1223311600 | 4030 | 4040 | 4040 | 4030 | 2259 |
| 544 | 20240214 | 100600 | 1214196020 | 4040 | 4050 | 4050 | 4040 | 844 |
| 545 | 20240214 | 100500 | 1210778160 | 4050 | 4040 | 4050 | 4040 | 1968 |
| 546 | 20240214 | 100400 | 1202819565 | 4035 | 4030 | 4035 | 4020 | 866 |
| 547 | 20240214 | 100300 | 1199332300 | 4030 | 4020 | 4030 | 4020 | 187 |
| 548 | 20240214 | 100200 | 1198580550 | 4020 | 4020 | 4020 | 4020 | 483 |
| 549 | 20240214 | 100100 | 1196638890 | 4020 | 4020 | 4030 | 4010 | 5709 |
| 550 | 20240214 | 100000 | 1173686320 | 4025 | 4020 | 4030 | 4020 | 420 |
| 551 | 20240214 | 095900 | 1171996620 | 4020 | 4030 | 4035 | 4020 | 3864 |
| 552 | 20240214 | 095800 | 1156423455 | 4035 | 4030 | 4035 | 4030 | 528 |
| 553 | 20240214 | 095700 | 1154295360 | 4030 | 4040 | 4045 | 4030 | 4043 |
| 554 | 20240214 | 095600 | 1137994405 | 4045 | 4045 | 4050 | 4040 | 7616 |
| 555 | 20240214 | 095500 | 1107199600 | 4045 | 4045 | 4055 | 4045 | 9617 |
| 556 | 20240214 | 095400 | 1068270270 | 4045 | 4035 | 4045 | 4015 | 3841 |
| 557 | 20240214 | 095300 | 1052774335 | 4035 | 4030 | 4040 | 4030 | 11575 |
| 558 | 20240214 | 095200 | 1006022830 | 4030 | 4035 | 4035 | 4020 | 105 |
| 559 | 20240214 | 095100 | 1005599930 | 4040 | 4020 | 4040 | 4005 | 6689 |
| 560 | 20240214 | 095000 | 978750035 | 4015 | 4005 | 4020 | 3990 | 7915 |
| 561 | 20240214 | 094900 | 947059795 | 4000 | 3990 | 4000 | 3985 | 3339 |
| 562 | 20240214 | 094800 | 933736855 | 3990 | 3990 | 4000 | 3990 | 643 |
| 563 | 20240214 | 094700 | 931170715 | 3990 | 4000 | 4000 | 3990 | 2393 |
| 564 | 20240214 | 094600 | 921606765 | 4005 | 4015 | 4015 | 4005 | 1736 |
| 565 | 20240214 | 094500 | 914636755 | 4020 | 4015 | 4025 | 4015 | 4041 |
| 566 | 20240214 | 094400 | 898386815 | 4015 | 4020 | 4020 | 4015 | 89 |
| 567 | 20240214 | 094300 | 898029340 | 4000 | 4020 | 4030 | 4000 | 2687 |
| 568 | 20240214 | 094200 | 887248385 | 4030 | 4040 | 4040 | 4025 | 852 |
| 569 | 20240214 | 094100 | 883817565 | 4040 | 4040 | 4040 | 4025 | 8716 |
| 570 | 20240214 | 094000 | 848612425 | 4040 | 4035 | 4045 | 4035 | 4013 |
| 571 | 20240214 | 093900 | 832400210 | 4045 | 4040 | 4045 | 4020 | 2580 |
| 572 | 20240214 | 093800 | 821981845 | 4040 | 4030 | 4040 | 4025 | 6307 |
| 573 | 20240214 | 093700 | 796525585 | 4010 | 4035 | 4035 | 4010 | 5413 |
| 574 | 20240214 | 093600 | 774687380 | 4035 | 4010 | 4035 | 4010 | 10049 |
| 575 | 20240214 | 093500 | 734279855 | 4010 | 4015 | 4015 | 4010 | 236 |
| 576 | 20240214 | 093400 | 733333315 | 4015 | 4025 | 4030 | 4015 | 2411 |
| 577 | 20240214 | 093300 | 723631805 | 4025 | 4020 | 4025 | 4020 | 1315 |
| 578 | 20240214 | 093200 | 718343010 | 4025 | 3995 | 4025 | 3995 | 11187 |
| 579 | 20240214 | 093100 | 673509085 | 3990 | 3990 | 3995 | 3985 | 847 |
| 580 | 20240214 | 093000 | 670129550 | 3985 | 3990 | 3990 | 3985 | 336 |
| 581 | 20240214 | 092900 | 668789040 | 3990 | 3980 | 3990 | 3980 | 2914 |
| 582 | 20240214 | 092800 | 657178675 | 3980 | 3975 | 3990 | 3975 | 1335 |
| 583 | 20240214 | 092700 | 651871950 | 3980 | 3980 | 3980 | 3970 | 3265 |
| 584 | 20240214 | 092600 | 638885115 | 3985 | 3995 | 3995 | 3985 | 2360 |
| 585 | 20240214 | 092500 | 629471105 | 4000 | 4000 | 4015 | 4000 | 6811 |
| 586 | 20240214 | 092400 | 602201530 | 4000 | 4000 | 4015 | 4000 | 1218 |
| 587 | 20240214 | 092300 | 597326980 | 4000 | 4005 | 4005 | 4000 | 8640 |
| 588 | 20240214 | 092200 | 562724355 | 4005 | 4025 | 4030 | 4005 | 472 |
| 589 | 20240214 | 092100 | 560829450 | 4020 | 4010 | 4020 | 4005 | 1549 |
| 590 | 20240214 | 092000 | 554618270 | 4010 | 4010 | 4015 | 4005 | 3261 |
| 591 | 20240214 | 091900 | 541541805 | 4010 | 4025 | 4025 | 4010 | 6418 |
| 592 | 20240214 | 091800 | 515805025 | 4025 | 4025 | 4025 | 4010 | 726 |
| 593 | 20240214 | 091700 | 512890375 | 4025 | 4035 | 4040 | 4025 | 6645 |
| 594 | 20240214 | 091600 | 486125985 | 4035 | 4015 | 4035 | 4010 | 8207 |
| 595 | 20240214 | 091500 | 453088900 | 4015 | 4005 | 4015 | 4005 | 317 |
| 596 | 20240214 | 091400 | 451818350 | 4010 | 3995 | 4020 | 3990 | 5183 |
| 597 | 20240214 | 091300 | 431064110 | 3995 | 4000 | 4000 | 3990 | 525 |
| 598 | 20240214 | 091200 | 428967420 | 4000 | 3995 | 4010 | 3965 | 10219 |
| 599 | 20240214 | 091100 | 388203835 | 4015 | 4005 | 4015 | 3990 | 2221 |
| 600 | 20240214 | 091000 | 379317770 | 4005 | 4015 | 4025 | 4005 | 11604 |
| 601 | 20240214 | 090900 | 332787395 | 4015 | 4045 | 4050 | 4015 | 14143 |
| 602 | 20240214 | 090800 | 275779425 | 4045 | 4015 | 4055 | 4015 | 8888 |
| 603 | 20240214 | 090700 | 239881215 | 4015 | 4030 | 4050 | 4015 | 4774 |
| 604 | 20240214 | 090600 | 220664140 | 4030 | 4010 | 4040 | 4005 | 8779 |
| 605 | 20240214 | 090500 | 185321880 | 4020 | 4015 | 4020 | 4000 | 6525 |
| 606 | 20240214 | 090400 | 159120520 | 4010 | 3955 | 4010 | 3955 | 9772 |
| 607 | 20240214 | 090300 | 120098035 | 3960 | 3945 | 3965 | 3920 | 8178 |
| 608 | 20240214 | 090200 | 87762815 | 3945 | 3950 | 3950 | 3930 | 2584 |
| 609 | 20240214 | 090100 | 77590510 | 3950 | 3875 | 3955 | 3875 | 13039 |
| 610 | 20240214 | 090000 | 26553010 | 3890 | 3850 | 3895 | 3850 | 6881 |