31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 191500 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 27828 |
| 3 | 20240214 | 191400 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 4 | 20240214 | 191300 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 5 | 20240214 | 191200 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 6 | 20240214 | 191100 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 7 | 20240214 | 191000 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 8 | 20240214 | 190900 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 9 | 20240214 | 190800 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 10 | 20240214 | 190700 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 11 | 20240214 | 190600 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 12 | 20240214 | 190500 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 13 | 20240214 | 190400 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 14 | 20240214 | 190300 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 15 | 20240214 | 190200 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 16 | 20240214 | 190100 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 17 | 20240214 | 190000 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 18 | 20240214 | 185900 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 19 | 20240214 | 185800 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 20 | 20240214 | 185700 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 21 | 20240214 | 185600 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 22 | 20240214 | 185500 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 23 | 20240214 | 185400 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 24 | 20240214 | 185300 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 25 | 20240214 | 185200 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 26 | 20240214 | 185100 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 27 | 20240214 | 185000 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 28 | 20240214 | 184900 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 29 | 20240214 | 184800 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 30 | 20240214 | 184700 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 31 | 20240214 | 184600 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 32 | 20240214 | 184500 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 27828 |
| 33 | 20240214 | 184400 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 34 | 20240214 | 184300 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 35 | 20240214 | 184200 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 36 | 20240214 | 184100 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 37 | 20240214 | 184000 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 38 | 20240214 | 183900 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 39 | 20240214 | 183800 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 40 | 20240214 | 183700 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 41 | 20240214 | 183600 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 42 | 20240214 | 183500 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 43 | 20240214 | 183400 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 44 | 20240214 | 183300 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 45 | 20240214 | 183200 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 46 | 20240214 | 183100 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 47 | 20240214 | 183000 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 48 | 20240214 | 182900 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 49 | 20240214 | 182800 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 50 | 20240214 | 182700 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 51 | 20240214 | 182600 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 52 | 20240214 | 182500 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 53 | 20240214 | 182400 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 54 | 20240214 | 182300 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 55 | 20240214 | 182200 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 56 | 20240214 | 182100 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 57 | 20240214 | 182000 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 58 | 20240214 | 181900 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 59 | 20240214 | 181800 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 60 | 20240214 | 181700 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 61 | 20240214 | 181600 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 62 | 20240214 | 181500 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 27828 |
| 63 | 20240214 | 181400 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 64 | 20240214 | 181300 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 65 | 20240214 | 181200 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 66 | 20240214 | 181100 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 67 | 20240214 | 181000 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 68 | 20240214 | 180900 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 69 | 20240214 | 180800 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 70 | 20240214 | 180700 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 71 | 20240214 | 180600 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 72 | 20240214 | 180500 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 73 | 20240214 | 180400 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 74 | 20240214 | 180300 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 75 | 20240214 | 180200 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 76 | 20240214 | 180100 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 77 | 20240214 | 180000 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 78 | 20240214 | 175900 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 79 | 20240214 | 175800 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 80 | 20240214 | 175700 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 81 | 20240214 | 175600 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 82 | 20240214 | 175500 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 83 | 20240214 | 175400 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 84 | 20240214 | 175300 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 85 | 20240214 | 175200 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 86 | 20240214 | 175100 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 87 | 20240214 | 175000 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 88 | 20240214 | 174900 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 89 | 20240214 | 174800 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 90 | 20240214 | 174700 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 91 | 20240214 | 174600 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 92 | 20240214 | 174500 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 27828 |
| 93 | 20240214 | 174400 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 94 | 20240214 | 174300 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 95 | 20240214 | 174200 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 96 | 20240214 | 174100 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 97 | 20240214 | 174000 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 98 | 20240214 | 173900 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 99 | 20240214 | 173800 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 100 | 20240214 | 173700 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 101 | 20240214 | 173600 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 102 | 20240214 | 173500 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 103 | 20240214 | 173400 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 104 | 20240214 | 173300 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 105 | 20240214 | 173200 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 106 | 20240214 | 173100 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 107 | 20240214 | 173000 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 108 | 20240214 | 172900 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 109 | 20240214 | 172800 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 110 | 20240214 | 172700 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 111 | 20240214 | 172600 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 112 | 20240214 | 172500 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 113 | 20240214 | 172400 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 114 | 20240214 | 172300 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 115 | 20240214 | 172200 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 116 | 20240214 | 172100 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 117 | 20240214 | 172000 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 118 | 20240214 | 171900 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 119 | 20240214 | 171800 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 120 | 20240214 | 171700 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 121 | 20240214 | 171600 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 122 | 20240214 | 171500 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 27828 |
| 123 | 20240214 | 171400 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 124 | 20240214 | 171300 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 125 | 20240214 | 171200 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 126 | 20240214 | 171100 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 127 | 20240214 | 171000 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 128 | 20240214 | 170900 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 129 | 20240214 | 170800 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 130 | 20240214 | 170700 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 131 | 20240214 | 170600 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 132 | 20240214 | 170500 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 133 | 20240214 | 170400 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 134 | 20240214 | 170300 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 135 | 20240214 | 170200 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 136 | 20240214 | 170100 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 137 | 20240214 | 170000 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 138 | 20240214 | 165900 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 139 | 20240214 | 165800 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 140 | 20240214 | 165700 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 141 | 20240214 | 165600 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 142 | 20240214 | 165500 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 143 | 20240214 | 165400 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 144 | 20240214 | 165300 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 145 | 20240214 | 165200 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 146 | 20240214 | 165100 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 147 | 20240214 | 165000 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 148 | 20240214 | 164900 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 149 | 20240214 | 164800 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 150 | 20240214 | 164700 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 151 | 20240214 | 164600 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 152 | 20240214 | 164500 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 27828 |
| 153 | 20240214 | 164400 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 154 | 20240214 | 164300 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 155 | 20240214 | 164200 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 156 | 20240214 | 164100 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 157 | 20240214 | 164000 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 158 | 20240214 | 163900 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 159 | 20240214 | 163800 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 160 | 20240214 | 163700 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 161 | 20240214 | 163600 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 162 | 20240214 | 163500 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 163 | 20240214 | 163400 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 164 | 20240214 | 163300 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 165 | 20240214 | 163200 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 166 | 20240214 | 163100 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 167 | 20240214 | 163000 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 168 | 20240214 | 162900 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 169 | 20240214 | 162800 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 170 | 20240214 | 162700 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 171 | 20240214 | 162600 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 172 | 20240214 | 162500 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 173 | 20240214 | 162400 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 174 | 20240214 | 162300 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 175 | 20240214 | 162200 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 176 | 20240214 | 162100 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 177 | 20240214 | 162000 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 178 | 20240214 | 161900 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 179 | 20240214 | 161800 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 180 | 20240214 | 161700 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 181 | 20240214 | 161600 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 182 | 20240214 | 161500 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 27828 |
| 183 | 20240214 | 161400 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 184 | 20240214 | 161300 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 185 | 20240214 | 161200 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 186 | 20240214 | 161100 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 187 | 20240214 | 161000 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 188 | 20240214 | 160900 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 189 | 20240214 | 160800 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 190 | 20240214 | 160700 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 191 | 20240214 | 160600 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 192 | 20240214 | 160500 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 193 | 20240214 | 160400 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 194 | 20240214 | 160300 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 195 | 20240214 | 160200 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 196 | 20240214 | 160100 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 197 | 20240214 | 160000 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 198 | 20240214 | 155900 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 199 | 20240214 | 155800 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 200 | 20240214 | 155700 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 201 | 20240214 | 155600 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 202 | 20240214 | 155500 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 203 | 20240214 | 155400 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 204 | 20240214 | 155300 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 205 | 20240214 | 155200 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 206 | 20240214 | 155100 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 207 | 20240214 | 155000 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 208 | 20240214 | 154900 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 209 | 20240214 | 154800 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 210 | 20240214 | 154700 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 211 | 20240214 | 154600 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 212 | 20240214 | 154500 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 27828 |
| 213 | 20240214 | 154400 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 214 | 20240214 | 154300 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 215 | 20240214 | 154200 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 216 | 20240214 | 154100 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 217 | 20240214 | 154000 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 218 | 20240214 | 153900 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 219 | 20240214 | 153800 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 220 | 20240214 | 153700 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 221 | 20240214 | 153600 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 222 | 20240214 | 153500 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 223 | 20240214 | 153400 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 224 | 20240214 | 153300 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 225 | 20240214 | 153200 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 226 | 20240214 | 153100 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 227 | 20240214 | 153000 | 4755712420 | 3615 | 3615 | 3615 | 3615 | 27828 |
| 228 | 20240214 | 152900 | 4655114200 | 3615 | 3615 | 3615 | 3615 | 0 |
| 229 | 20240214 | 152800 | 4655114200 | 3615 | 3615 | 3615 | 3615 | 0 |
| 230 | 20240214 | 152700 | 4655114200 | 3615 | 3615 | 3615 | 3615 | 0 |
| 231 | 20240214 | 152600 | 4655114200 | 3615 | 3615 | 3615 | 3615 | 0 |
| 232 | 20240214 | 152500 | 4655114200 | 3615 | 3615 | 3615 | 3615 | 0 |
| 233 | 20240214 | 152400 | 4655114200 | 3615 | 3615 | 3615 | 3615 | 0 |
| 234 | 20240214 | 152300 | 4655114200 | 3615 | 3615 | 3615 | 3615 | 0 |
| 235 | 20240214 | 152200 | 4655114200 | 3615 | 3615 | 3615 | 3615 | 0 |
| 236 | 20240214 | 152100 | 4655114200 | 3615 | 3615 | 3615 | 3615 | 0 |
| 237 | 20240214 | 152000 | 4655114200 | 3615 | 3615 | 3615 | 3615 | 0 |
| 238 | 20240214 | 151900 | 4655114200 | 3615 | 3620 | 3625 | 3615 | 3325 |
| 239 | 20240214 | 151800 | 4643083515 | 3620 | 3625 | 3630 | 3620 | 3206 |
| 240 | 20240214 | 151700 | 4631462560 | 3625 | 3625 | 3625 | 3620 | 6727 |
| 241 | 20240214 | 151600 | 4607077190 | 3625 | 3620 | 3635 | 3620 | 11777 |
| 242 | 20240214 | 151500 | 4564328725 | 3625 | 3615 | 3625 | 3615 | 997 |
| 243 | 20240214 | 151400 | 4560714920 | 3620 | 3615 | 3620 | 3615 | 2692 |
| 244 | 20240214 | 151300 | 4550977610 | 3615 | 3615 | 3615 | 3610 | 470 |
| 245 | 20240214 | 151200 | 4549280095 | 3615 | 3615 | 3615 | 3610 | 1065 |
| 246 | 20240214 | 151100 | 4545430675 | 3610 | 3610 | 3610 | 3610 | 2075 |
| 247 | 20240214 | 151000 | 4537939925 | 3610 | 3605 | 3615 | 3605 | 3352 |
| 248 | 20240214 | 150900 | 4525849605 | 3605 | 3610 | 3610 | 3600 | 6785 |
| 249 | 20240214 | 150800 | 4501403395 | 3610 | 3605 | 3615 | 3605 | 2009 |
| 250 | 20240214 | 150700 | 4494149455 | 3610 | 3615 | 3615 | 3605 | 2260 |
| 251 | 20240214 | 150600 | 4486000890 | 3615 | 3610 | 3615 | 3605 | 2221 |
| 252 | 20240214 | 150500 | 4477983825 | 3620 | 3620 | 3620 | 3610 | 675 |
| 253 | 20240214 | 150400 | 4475540845 | 3620 | 3620 | 3620 | 3610 | 1219 |
| 254 | 20240214 | 150300 | 4471137345 | 3620 | 3620 | 3620 | 3620 | 817 |
| 255 | 20240214 | 150200 | 4468179805 | 3620 | 3605 | 3620 | 3600 | 1869 |
| 256 | 20240214 | 150100 | 4461421625 | 3605 | 3610 | 3610 | 3605 | 3361 |
| 257 | 20240214 | 150000 | 4449300305 | 3615 | 3615 | 3615 | 3605 | 17883 |
| 258 | 20240214 | 145900 | 4384822275 | 3615 | 3615 | 3620 | 3615 | 465 |
| 259 | 20240214 | 145800 | 4383141295 | 3615 | 3610 | 3615 | 3610 | 5192 |
| 260 | 20240214 | 145700 | 4364382760 | 3615 | 3615 | 3615 | 3610 | 2935 |
| 261 | 20240214 | 145600 | 4353778725 | 3615 | 3610 | 3615 | 3605 | 9668 |
| 262 | 20240214 | 145500 | 4318886015 | 3605 | 3605 | 3605 | 3605 | 16 |
| 263 | 20240214 | 145400 | 4318828335 | 3605 | 3610 | 3610 | 3605 | 2750 |
| 264 | 20240214 | 145300 | 4308911995 | 3610 | 3605 | 3610 | 3605 | 260 |
| 265 | 20240214 | 145200 | 4307974670 | 3605 | 3605 | 3605 | 3600 | 10089 |
| 266 | 20240214 | 145100 | 4271624870 | 3605 | 3610 | 3610 | 3605 | 4161 |
| 267 | 20240214 | 145000 | 4256624210 | 3610 | 3610 | 3610 | 3610 | 159 |
| 268 | 20240214 | 144900 | 4256050220 | 3610 | 3615 | 3615 | 3610 | 3577 |
| 269 | 20240214 | 144800 | 4243137180 | 3615 | 3610 | 3615 | 3610 | 2045 |
| 270 | 20240214 | 144700 | 4235745630 | 3610 | 3610 | 3610 | 3610 | 2319 |
| 271 | 20240214 | 144600 | 4227374040 | 3610 | 3610 | 3610 | 3605 | 631 |
| 272 | 20240214 | 144500 | 4225097685 | 3610 | 3610 | 3610 | 3605 | 34 |
| 273 | 20240214 | 144400 | 4224974950 | 3605 | 3610 | 3615 | 3605 | 3388 |
| 274 | 20240214 | 144300 | 4212757035 | 3615 | 3610 | 3615 | 3610 | 6113 |
| 275 | 20240214 | 144200 | 4190685910 | 3610 | 3610 | 3615 | 3610 | 1360 |
| 276 | 20240214 | 144100 | 4185774085 | 3610 | 3610 | 3615 | 3610 | 1627 |
| 277 | 20240214 | 144000 | 4179899135 | 3610 | 3615 | 3615 | 3610 | 5110 |
| 278 | 20240214 | 143900 | 4161439490 | 3610 | 3615 | 3615 | 3610 | 6852 |
| 279 | 20240214 | 143800 | 4136699625 | 3615 | 3620 | 3620 | 3615 | 1366 |
| 280 | 20240214 | 143700 | 4131758985 | 3620 | 3620 | 3625 | 3620 | 6511 |
| 281 | 20240214 | 143600 | 4108189160 | 3620 | 3620 | 3620 | 3615 | 2074 |
| 282 | 20240214 | 143500 | 4100691555 | 3615 | 3620 | 3625 | 3615 | 8190 |
| 283 | 20240214 | 143400 | 4071072890 | 3620 | 3625 | 3625 | 3620 | 7287 |
| 284 | 20240214 | 143300 | 4044664900 | 3630 | 3630 | 3630 | 3625 | 2022 |
| 285 | 20240214 | 143200 | 4037326560 | 3625 | 3630 | 3630 | 3625 | 2482 |
| 286 | 20240214 | 143100 | 4028317415 | 3630 | 3635 | 3635 | 3630 | 576 |
| 287 | 20240214 | 143000 | 4026226530 | 3635 | 3630 | 3635 | 3625 | 3442 |
| 288 | 20240214 | 142900 | 4013739460 | 3630 | 3630 | 3635 | 3630 | 388 |
| 289 | 20240214 | 142800 | 4012331015 | 3635 | 3625 | 3635 | 3625 | 700 |
| 290 | 20240214 | 142700 | 4009790520 | 3620 | 3625 | 3635 | 3620 | 7197 |
| 291 | 20240214 | 142600 | 3983659450 | 3630 | 3630 | 3630 | 3630 | 21 |
| 292 | 20240214 | 142500 | 3983583220 | 3630 | 3630 | 3635 | 3620 | 2672 |
| 293 | 20240214 | 142400 | 3973891315 | 3625 | 3625 | 3630 | 3625 | 412 |
| 294 | 20240214 | 142300 | 3972397735 | 3625 | 3635 | 3635 | 3625 | 127 |
| 295 | 20240214 | 142200 | 3971936640 | 3635 | 3630 | 3635 | 3630 | 536 |
| 296 | 20240214 | 142100 | 3969990820 | 3630 | 3625 | 3630 | 3625 | 1246 |
| 297 | 20240214 | 142000 | 3965468510 | 3630 | 3630 | 3630 | 3630 | 77 |
| 298 | 20240214 | 141900 | 3965189000 | 3630 | 3630 | 3630 | 3630 | 2086 |
| 299 | 20240214 | 141800 | 3957616820 | 3630 | 3625 | 3635 | 3625 | 1142 |
| 300 | 20240214 | 141700 | 3953471875 | 3625 | 3635 | 3635 | 3625 | 2611 |
| 301 | 20240214 | 141600 | 3944001940 | 3635 | 3640 | 3640 | 3635 | 640 |
| 302 | 20240214 | 141500 | 3941674830 | 3640 | 3640 | 3645 | 3640 | 7269 |
| 303 | 20240214 | 141400 | 3915195665 | 3645 | 3635 | 3645 | 3635 | 2986 |
| 304 | 20240214 | 141300 | 3904330985 | 3640 | 3645 | 3655 | 3640 | 4888 |
| 305 | 20240214 | 141200 | 3886502005 | 3650 | 3635 | 3650 | 3630 | 16604 |
| 306 | 20240214 | 141100 | 3825987370 | 3635 | 3635 | 3635 | 3625 | 2676 |
| 307 | 20240214 | 141000 | 3816282820 | 3635 | 3630 | 3635 | 3630 | 733 |
| 308 | 20240214 | 140900 | 3813620650 | 3625 | 3625 | 3625 | 3620 | 5846 |
| 309 | 20240214 | 140800 | 3792432115 | 3625 | 3630 | 3630 | 3625 | 2039 |
| 310 | 20240214 | 140700 | 3785037065 | 3630 | 3625 | 3630 | 3625 | 1949 |
| 311 | 20240214 | 140600 | 3777965300 | 3625 | 3620 | 3625 | 3620 | 1526 |
| 312 | 20240214 | 140500 | 3772437620 | 3625 | 3615 | 3625 | 3610 | 6056 |
| 313 | 20240214 | 140400 | 3750559965 | 3615 | 3615 | 3620 | 3615 | 4215 |
| 314 | 20240214 | 140300 | 3735322490 | 3615 | 3625 | 3625 | 3615 | 5015 |
| 315 | 20240214 | 140200 | 3717176180 | 3625 | 3630 | 3630 | 3625 | 1533 |
| 316 | 20240214 | 140100 | 3711618215 | 3630 | 3630 | 3630 | 3630 | 125 |
| 317 | 20240214 | 140000 | 3711164465 | 3630 | 3625 | 3630 | 3625 | 847 |
| 318 | 20240214 | 135900 | 3708094085 | 3620 | 3620 | 3620 | 3615 | 1250 |
| 319 | 20240214 | 135800 | 3703573515 | 3620 | 3615 | 3620 | 3615 | 1383 |
| 320 | 20240214 | 135700 | 3698567555 | 3620 | 3620 | 3620 | 3620 | 1326 |
| 321 | 20240214 | 135600 | 3693767435 | 3620 | 3620 | 3620 | 3620 | 2001 |
| 322 | 20240214 | 135500 | 3686523815 | 3620 | 3630 | 3630 | 3620 | 2544 |
| 323 | 20240214 | 135400 | 3677313535 | 3625 | 3625 | 3630 | 3620 | 2659 |
| 324 | 20240214 | 135300 | 3667662730 | 3625 | 3625 | 3630 | 3625 | 1034 |
| 325 | 20240214 | 135200 | 3663910475 | 3625 | 3625 | 3625 | 3620 | 559 |
| 326 | 20240214 | 135100 | 3661884280 | 3620 | 3620 | 3630 | 3620 | 676 |
| 327 | 20240214 | 135000 | 3659434275 | 3620 | 3625 | 3625 | 3620 | 33 |
| 328 | 20240214 | 134900 | 3659314655 | 3630 | 3620 | 3630 | 3620 | 1257 |
| 329 | 20240214 | 134800 | 3654753565 | 3615 | 3620 | 3630 | 3615 | 1824 |
| 330 | 20240214 | 134700 | 3648154235 | 3630 | 3620 | 3630 | 3620 | 2604 |
| 331 | 20240214 | 134600 | 3638725660 | 3620 | 3620 | 3620 | 3615 | 463 |
| 332 | 20240214 | 134500 | 3637049635 | 3620 | 3620 | 3620 | 3615 | 649 |
| 333 | 20240214 | 134400 | 3634700280 | 3620 | 3615 | 3620 | 3615 | 1189 |
| 334 | 20240214 | 134300 | 3630400350 | 3615 | 3615 | 3615 | 3615 | 500 |
| 335 | 20240214 | 134200 | 3628592850 | 3615 | 3615 | 3625 | 3610 | 2564 |
| 336 | 20240214 | 134100 | 3619335255 | 3625 | 3625 | 3625 | 3610 | 4010 |
| 337 | 20240214 | 134000 | 3604819225 | 3635 | 3640 | 3640 | 3625 | 11876 |
| 338 | 20240214 | 133900 | 3561646855 | 3640 | 3635 | 3640 | 3635 | 9668 |
| 339 | 20240214 | 133800 | 3526455340 | 3640 | 3630 | 3640 | 3630 | 5346 |
| 340 | 20240214 | 133700 | 3507015420 | 3615 | 3620 | 3630 | 3610 | 4520 |
| 341 | 20240214 | 133600 | 3490618725 | 3610 | 3615 | 3620 | 3610 | 2890 |
| 342 | 20240214 | 133500 | 3480179315 | 3620 | 3615 | 3620 | 3615 | 364 |
| 343 | 20240214 | 133400 | 3478861670 | 3620 | 3620 | 3620 | 3620 | 2229 |
| 344 | 20240214 | 133300 | 3470792690 | 3620 | 3620 | 3620 | 3615 | 80 |
| 345 | 20240214 | 133200 | 3470503115 | 3620 | 3620 | 3620 | 3620 | 418 |
| 346 | 20240214 | 133100 | 3468989955 | 3615 | 3620 | 3620 | 3615 | 798 |
| 347 | 20240214 | 133000 | 3466101770 | 3620 | 3620 | 3620 | 3620 | 1121 |
| 348 | 20240214 | 132900 | 3462043750 | 3620 | 3620 | 3620 | 3615 | 201 |
| 349 | 20240214 | 132800 | 3461316630 | 3615 | 3615 | 3615 | 3615 | 3658 |
| 350 | 20240214 | 132700 | 3448092960 | 3615 | 3610 | 3615 | 3610 | 162 |
| 351 | 20240214 | 132600 | 3447507890 | 3610 | 3605 | 3615 | 3605 | 1933 |
| 352 | 20240214 | 132500 | 3440532135 | 3600 | 3600 | 3605 | 3600 | 2894 |
| 353 | 20240214 | 132400 | 3430112235 | 3600 | 3600 | 3600 | 3595 | 1066 |
| 354 | 20240214 | 132300 | 3426275555 | 3600 | 3595 | 3600 | 3595 | 568 |
| 355 | 20240214 | 132200 | 3424230855 | 3605 | 3595 | 3605 | 3595 | 1130 |
| 356 | 20240214 | 132100 | 3420164195 | 3595 | 3600 | 3605 | 3595 | 897 |
| 357 | 20240214 | 132000 | 3416936085 | 3600 | 3600 | 3600 | 3600 | 264 |
| 358 | 20240214 | 131900 | 3415985685 | 3600 | 3600 | 3600 | 3600 | 36 |
| 359 | 20240214 | 131800 | 3415856085 | 3610 | 3605 | 3610 | 3590 | 17831 |
| 360 | 20240214 | 131700 | 3351759660 | 3605 | 3610 | 3615 | 3605 | 2362 |
| 361 | 20240214 | 131600 | 3343232600 | 3610 | 3600 | 3610 | 3600 | 1539 |
| 362 | 20240214 | 131500 | 3337687435 | 3600 | 3595 | 3600 | 3595 | 1057 |
| 363 | 20240214 | 131400 | 3333883735 | 3600 | 3600 | 3600 | 3595 | 3116 |
| 364 | 20240214 | 131300 | 3322675120 | 3600 | 3615 | 3615 | 3600 | 4444 |
| 365 | 20240214 | 131200 | 3306668275 | 3615 | 3615 | 3615 | 3615 | 519 |
| 366 | 20240214 | 131100 | 3304792090 | 3600 | 3615 | 3615 | 3600 | 7861 |
| 367 | 20240214 | 131000 | 3276444525 | 3615 | 3625 | 3625 | 3615 | 2387 |
| 368 | 20240214 | 130900 | 3267808905 | 3630 | 3625 | 3630 | 3625 | 1910 |
| 369 | 20240214 | 130800 | 3260875660 | 3625 | 3635 | 3635 | 3625 | 1267 |
| 370 | 20240214 | 130700 | 3256272995 | 3635 | 3630 | 3635 | 3630 | 3903 |
| 371 | 20240214 | 130600 | 3242093250 | 3625 | 3620 | 3625 | 3620 | 2626 |
| 372 | 20240214 | 130500 | 3232582810 | 3620 | 3605 | 3620 | 3605 | 8194 |
| 373 | 20240214 | 130400 | 3202939060 | 3600 | 3610 | 3610 | 3600 | 2089 |
| 374 | 20240214 | 130300 | 3195398540 | 3610 | 3600 | 3610 | 3600 | 1068 |
| 375 | 20240214 | 130200 | 3191545260 | 3600 | 3600 | 3600 | 3600 | 1802 |
| 376 | 20240214 | 130100 | 3185058060 | 3595 | 3600 | 3600 | 3595 | 12135 |
| 377 | 20240214 | 130000 | 3141372270 | 3600 | 3605 | 3605 | 3600 | 3078 |
| 378 | 20240214 | 125900 | 3130277630 | 3610 | 3610 | 3610 | 3610 | 2757 |
| 379 | 20240214 | 125800 | 3120324860 | 3610 | 3610 | 3610 | 3610 | 460 |
| 380 | 20240214 | 125700 | 3118664260 | 3610 | 3610 | 3615 | 3610 | 4101 |
| 381 | 20240214 | 125600 | 3103857900 | 3610 | 3615 | 3615 | 3610 | 528 |
| 382 | 20240214 | 125500 | 3101949470 | 3620 | 3615 | 3620 | 3605 | 2255 |
| 383 | 20240214 | 125400 | 3093806140 | 3620 | 3620 | 3620 | 3610 | 3690 |
| 384 | 20240214 | 125300 | 3080460330 | 3620 | 3615 | 3620 | 3615 | 1787 |
| 385 | 20240214 | 125200 | 3074000315 | 3625 | 3610 | 3625 | 3610 | 3231 |
| 386 | 20240214 | 125100 | 3062306340 | 3615 | 3610 | 3620 | 3610 | 2252 |
| 387 | 20240214 | 125000 | 3054167530 | 3610 | 3605 | 3610 | 3605 | 1021 |
| 388 | 20240214 | 124900 | 3050486720 | 3595 | 3605 | 3605 | 3595 | 6658 |
| 389 | 20240214 | 124800 | 3026544095 | 3600 | 3595 | 3600 | 3595 | 1515 |
| 390 | 20240214 | 124700 | 3021093235 | 3595 | 3600 | 3600 | 3595 | 1544 |
| 391 | 20240214 | 124600 | 3015542490 | 3600 | 3595 | 3600 | 3595 | 413 |
| 392 | 20240214 | 124500 | 3014057650 | 3595 | 3605 | 3610 | 3595 | 8452 |
| 393 | 20240214 | 124400 | 2983632780 | 3605 | 3610 | 3610 | 3605 | 712 |
| 394 | 20240214 | 124300 | 2981062710 | 3615 | 3615 | 3615 | 3610 | 2393 |
| 395 | 20240214 | 124200 | 2972423940 | 3610 | 3605 | 3615 | 3605 | 2211 |
| 396 | 20240214 | 124100 | 2964442825 | 3610 | 3605 | 3610 | 3605 | 3452 |
| 397 | 20240214 | 124000 | 2951990490 | 3605 | 3600 | 3605 | 3600 | 1594 |
| 398 | 20240214 | 123900 | 2946246645 | 3600 | 3600 | 3605 | 3600 | 232 |
| 399 | 20240214 | 123800 | 2945410950 | 3600 | 3600 | 3605 | 3595 | 1962 |
| 400 | 20240214 | 123700 | 2938347395 | 3600 | 3605 | 3605 | 3600 | 12244 |
| 401 | 20240214 | 123600 | 2894242480 | 3600 | 3595 | 3600 | 3595 | 4681 |
| 402 | 20240214 | 123500 | 2877391395 | 3600 | 3600 | 3600 | 3600 | 216 |
| 403 | 20240214 | 123400 | 2876613795 | 3600 | 3600 | 3600 | 3600 | 781 |
| 404 | 20240214 | 123300 | 2873802195 | 3600 | 3590 | 3600 | 3590 | 7112 |
| 405 | 20240214 | 123200 | 2848230270 | 3590 | 3590 | 3590 | 3585 | 2305 |
| 406 | 20240214 | 123100 | 2839964825 | 3585 | 3590 | 3590 | 3585 | 468 |
| 407 | 20240214 | 123000 | 2838284710 | 3590 | 3590 | 3595 | 3585 | 449 |
| 408 | 20240214 | 122900 | 2836674880 | 3590 | 3590 | 3590 | 3585 | 1239 |
| 409 | 20240214 | 122800 | 2832227990 | 3590 | 3590 | 3590 | 3590 | 736 |
| 410 | 20240214 | 122700 | 2829585750 | 3590 | 3585 | 3590 | 3585 | 344 |
| 411 | 20240214 | 122600 | 2828350845 | 3585 | 3595 | 3595 | 3585 | 1049 |
| 412 | 20240214 | 122500 | 2824584475 | 3590 | 3590 | 3590 | 3590 | 880 |
| 413 | 20240214 | 122400 | 2821425275 | 3590 | 3590 | 3600 | 3590 | 5706 |
| 414 | 20240214 | 122300 | 2800917740 | 3590 | 3580 | 3590 | 3580 | 5248 |
| 415 | 20240214 | 122200 | 2782120445 | 3585 | 3580 | 3585 | 3580 | 655 |
| 416 | 20240214 | 122100 | 2779774205 | 3580 | 3575 | 3580 | 3575 | 8587 |
| 417 | 20240214 | 122000 | 2749065065 | 3575 | 3575 | 3575 | 3575 | 3410 |
| 418 | 20240214 | 121900 | 2736874315 | 3575 | 3570 | 3575 | 3570 | 3008 |
| 419 | 20240214 | 121800 | 2726135255 | 3570 | 3570 | 3575 | 3570 | 315 |
| 420 | 20240214 | 121700 | 2725009930 | 3570 | 3570 | 3570 | 3565 | 3748 |
| 421 | 20240214 | 121600 | 2711632450 | 3570 | 3575 | 3575 | 3565 | 942 |
| 422 | 20240214 | 121500 | 2708270505 | 3565 | 3570 | 3575 | 3565 | 4140 |
| 423 | 20240214 | 121400 | 2693491775 | 3565 | 3565 | 3570 | 3560 | 2244 |
| 424 | 20240214 | 121300 | 2685501030 | 3565 | 3565 | 3565 | 3555 | 685 |
| 425 | 20240214 | 121200 | 2683060670 | 3570 | 3565 | 3570 | 3565 | 1697 |
| 426 | 20240214 | 121100 | 2677010860 | 3565 | 3560 | 3565 | 3560 | 2771 |
| 427 | 20240214 | 121000 | 2667143470 | 3560 | 3550 | 3560 | 3550 | 37 |
| 428 | 20240214 | 120900 | 2667012110 | 3560 | 3550 | 3560 | 3550 | 2 |
| 429 | 20240214 | 120800 | 2667005000 | 3560 | 3560 | 3560 | 3550 | 3017 |
| 430 | 20240214 | 120700 | 2656291505 | 3555 | 3555 | 3560 | 3555 | 1275 |
| 431 | 20240214 | 120600 | 2651758870 | 3560 | 3560 | 3560 | 3560 | 93 |
| 432 | 20240214 | 120500 | 2651427790 | 3555 | 3560 | 3560 | 3555 | 65 |
| 433 | 20240214 | 120400 | 2651196515 | 3555 | 3550 | 3555 | 3550 | 2608 |
| 434 | 20240214 | 120300 | 2641925530 | 3555 | 3550 | 3555 | 3550 | 1001 |
| 435 | 20240214 | 120200 | 2638366980 | 3555 | 3545 | 3555 | 3545 | 1707 |
| 436 | 20240214 | 120100 | 2632308420 | 3545 | 3540 | 3545 | 3540 | 2504 |
| 437 | 20240214 | 120000 | 2623444255 | 3540 | 3550 | 3550 | 3540 | 5 |
| 438 | 20240214 | 115900 | 2623426530 | 3540 | 3545 | 3545 | 3540 | 5980 |
| 439 | 20240214 | 115800 | 2602253640 | 3545 | 3550 | 3550 | 3545 | 102 |
| 440 | 20240214 | 115700 | 2601892025 | 3550 | 3545 | 3550 | 3545 | 12 |
| 441 | 20240214 | 115600 | 2601849435 | 3545 | 3545 | 3545 | 3545 | 865 |
| 442 | 20240214 | 115500 | 2598783010 | 3545 | 3540 | 3560 | 3540 | 483 |
| 443 | 20240214 | 115400 | 2597071960 | 3560 | 3555 | 3560 | 3540 | 20145 |
| 444 | 20240214 | 115300 | 2525652270 | 3555 | 3550 | 3555 | 3550 | 3939 |
| 445 | 20240214 | 115200 | 2511668815 | 3555 | 3555 | 3555 | 3555 | 1432 |
| 446 | 20240214 | 115100 | 2506578055 | 3555 | 3560 | 3560 | 3555 | 1876 |
| 447 | 20240214 | 115000 | 2499906365 | 3565 | 3555 | 3565 | 3555 | 713 |
| 448 | 20240214 | 114900 | 2497370005 | 3550 | 3550 | 3550 | 3550 | 971 |
| 449 | 20240214 | 114800 | 2493922955 | 3555 | 3555 | 3560 | 3555 | 872 |
| 450 | 20240214 | 114700 | 2490822990 | 3550 | 3560 | 3560 | 3550 | 496 |
| 451 | 20240214 | 114600 | 2489058880 | 3550 | 3560 | 3560 | 3550 | 126 |
| 452 | 20240214 | 114500 | 2488611520 | 3560 | 3555 | 3560 | 3550 | 2117 |
| 453 | 20240214 | 114400 | 2481094215 | 3555 | 3555 | 3555 | 3555 | 2660 |
| 454 | 20240214 | 114300 | 2471637915 | 3555 | 3560 | 3560 | 3555 | 312 |
| 455 | 20240214 | 114200 | 2470528210 | 3560 | 3555 | 3560 | 3555 | 818 |
| 456 | 20240214 | 114100 | 2467619890 | 3560 | 3560 | 3560 | 3560 | 960 |
| 457 | 20240214 | 114000 | 2464202290 | 3560 | 3560 | 3560 | 3555 | 1071 |
| 458 | 20240214 | 113900 | 2460390140 | 3560 | 3560 | 3560 | 3560 | 876 |
| 459 | 20240214 | 113800 | 2457271580 | 3565 | 3565 | 3565 | 3565 | 0 |
| 460 | 20240214 | 113700 | 2457271580 | 3565 | 3560 | 3565 | 3560 | 3982 |
| 461 | 20240214 | 113600 | 2443093060 | 3570 | 3560 | 3570 | 3560 | 84 |
| 462 | 20240214 | 113500 | 2442793400 | 3565 | 3565 | 3565 | 3560 | 586 |
| 463 | 20240214 | 113400 | 2440704655 | 3565 | 3565 | 3565 | 3565 | 669 |
| 464 | 20240214 | 113300 | 2438319670 | 3565 | 3570 | 3570 | 3565 | 195 |
| 465 | 20240214 | 113200 | 2437624490 | 3565 | 3570 | 3570 | 3565 | 115 |
| 466 | 20240214 | 113100 | 2437214250 | 3565 | 3565 | 3565 | 3560 | 5204 |
| 467 | 20240214 | 113000 | 2418681990 | 3565 | 3560 | 3565 | 3560 | 5812 |
| 468 | 20240214 | 112900 | 2397991210 | 3560 | 3550 | 3560 | 3550 | 3500 |
| 469 | 20240214 | 112800 | 2385531220 | 3560 | 3555 | 3560 | 3555 | 1031 |
| 470 | 20240214 | 112700 | 2381865780 | 3555 | 3555 | 3555 | 3555 | 2707 |
| 471 | 20240214 | 112600 | 2372242395 | 3550 | 3550 | 3555 | 3550 | 1561 |
| 472 | 20240214 | 112500 | 2366700595 | 3550 | 3550 | 3555 | 3550 | 681 |
| 473 | 20240214 | 112400 | 2364281950 | 3555 | 3555 | 3555 | 3555 | 6 |
| 474 | 20240214 | 112300 | 2364260620 | 3555 | 3550 | 3555 | 3550 | 756 |
| 475 | 20240214 | 112200 | 2361576420 | 3550 | 3550 | 3550 | 3550 | 689 |
| 476 | 20240214 | 112100 | 2359130470 | 3550 | 3550 | 3550 | 3550 | 1012 |
| 477 | 20240214 | 112000 | 2355537870 | 3550 | 3560 | 3560 | 3550 | 1452 |
| 478 | 20240214 | 111900 | 2350383210 | 3550 | 3550 | 3550 | 3550 | 2421 |
| 479 | 20240214 | 111800 | 2341788660 | 3550 | 3545 | 3550 | 3545 | 2621 |
| 480 | 20240214 | 111700 | 2332484115 | 3545 | 3545 | 3545 | 3545 | 51 |
| 481 | 20240214 | 111600 | 2332303320 | 3540 | 3545 | 3545 | 3540 | 1087 |
| 482 | 20240214 | 111500 | 2328450205 | 3540 | 3540 | 3545 | 3540 | 556 |
| 483 | 20240214 | 111400 | 2326481960 | 3535 | 3540 | 3540 | 3535 | 1689 |
| 484 | 20240214 | 111300 | 2320507900 | 3540 | 3535 | 3540 | 3535 | 96 |
| 485 | 20240214 | 111200 | 2320168185 | 3535 | 3540 | 3540 | 3535 | 532 |
| 486 | 20240214 | 111100 | 2318285005 | 3545 | 3545 | 3545 | 3545 | 30 |
| 487 | 20240214 | 111000 | 2318178655 | 3545 | 3540 | 3545 | 3530 | 2105 |
| 488 | 20240214 | 110900 | 2310729960 | 3535 | 3535 | 3535 | 3535 | 3051 |
| 489 | 20240214 | 110800 | 2299944675 | 3535 | 3535 | 3545 | 3535 | 1989 |
| 490 | 20240214 | 110700 | 2292913530 | 3535 | 3545 | 3545 | 3535 | 3501 |
| 491 | 20240214 | 110600 | 2280525810 | 3545 | 3540 | 3545 | 3535 | 2101 |
| 492 | 20240214 | 110500 | 2273088855 | 3545 | 3535 | 3545 | 3535 | 20 |
| 493 | 20240214 | 110400 | 2273018055 | 3535 | 3535 | 3545 | 3535 | 2232 |
| 494 | 20240214 | 110300 | 2265127925 | 3535 | 3540 | 3540 | 3535 | 2736 |
| 495 | 20240214 | 110200 | 2255455665 | 3535 | 3535 | 3535 | 3535 | 446 |
| 496 | 20240214 | 110100 | 2253879055 | 3535 | 3540 | 3540 | 3535 | 1854 |
| 497 | 20240214 | 110000 | 2247324575 | 3535 | 3535 | 3535 | 3535 | 3001 |
| 498 | 20240214 | 105900 | 2236716040 | 3535 | 3535 | 3535 | 3535 | 452 |
| 499 | 20240214 | 105800 | 2235118220 | 3535 | 3540 | 3540 | 3535 | 3062 |
| 500 | 20240214 | 105700 | 2224292465 | 3545 | 3545 | 3545 | 3545 | 16 |
| 501 | 20240214 | 105600 | 2224235745 | 3545 | 3550 | 3550 | 3535 | 1707 |
| 502 | 20240214 | 105500 | 2218199950 | 3535 | 3550 | 3550 | 3535 | 4977 |
| 503 | 20240214 | 105400 | 2200565615 | 3560 | 3560 | 3560 | 3560 | 5 |
| 504 | 20240214 | 105300 | 2200547815 | 3560 | 3545 | 3560 | 3545 | 1238 |
| 505 | 20240214 | 105200 | 2196158385 | 3545 | 3565 | 3570 | 3545 | 6505 |
| 506 | 20240214 | 105100 | 2173079590 | 3565 | 3560 | 3565 | 3555 | 3342 |
| 507 | 20240214 | 105000 | 2161173590 | 3560 | 3565 | 3565 | 3560 | 946 |
| 508 | 20240214 | 104900 | 2157802810 | 3565 | 3565 | 3565 | 3560 | 214 |
| 509 | 20240214 | 104800 | 2157040900 | 3565 | 3555 | 3565 | 3555 | 1606 |
| 510 | 20240214 | 104700 | 2151331250 | 3560 | 3560 | 3560 | 3555 | 3471 |
| 511 | 20240214 | 104600 | 2138983060 | 3555 | 3565 | 3565 | 3550 | 2743 |
| 512 | 20240214 | 104500 | 2129231680 | 3565 | 3550 | 3565 | 3550 | 2381 |
| 513 | 20240214 | 104400 | 2120778695 | 3550 | 3560 | 3565 | 3550 | 1296 |
| 514 | 20240214 | 104300 | 2116161800 | 3560 | 3560 | 3560 | 3555 | 416 |
| 515 | 20240214 | 104200 | 2114682570 | 3565 | 3555 | 3565 | 3550 | 176 |
| 516 | 20240214 | 104100 | 2114056480 | 3560 | 3550 | 3560 | 3550 | 1286 |
| 517 | 20240214 | 104000 | 2109479470 | 3550 | 3550 | 3560 | 3550 | 1464 |
| 518 | 20240214 | 103900 | 2104277620 | 3555 | 3555 | 3555 | 3550 | 1464 |
| 519 | 20240214 | 103800 | 2099075290 | 3555 | 3560 | 3570 | 3555 | 2096 |
| 520 | 20240214 | 103700 | 2091604880 | 3570 | 3555 | 3570 | 3555 | 1809 |
| 521 | 20240214 | 103600 | 2085165735 | 3555 | 3565 | 3575 | 3555 | 11771 |
| 522 | 20240214 | 103500 | 2043191545 | 3565 | 3565 | 3565 | 3560 | 7272 |
| 523 | 20240214 | 103400 | 2017299140 | 3565 | 3545 | 3565 | 3540 | 8657 |
| 524 | 20240214 | 103300 | 1986552330 | 3550 | 3545 | 3550 | 3540 | 522 |
| 525 | 20240214 | 103200 | 1984702250 | 3550 | 3550 | 3550 | 3545 | 1121 |
| 526 | 20240214 | 103100 | 1980728085 | 3545 | 3540 | 3545 | 3540 | 4285 |
| 527 | 20240214 | 103000 | 1965556265 | 3540 | 3540 | 3540 | 3535 | 39 |
| 528 | 20240214 | 102900 | 1965418215 | 3540 | 3540 | 3545 | 3540 | 835 |
| 529 | 20240214 | 102800 | 1962460810 | 3540 | 3535 | 3540 | 3535 | 341 |
| 530 | 20240214 | 102700 | 1961253940 | 3540 | 3535 | 3540 | 3530 | 6253 |
| 531 | 20240214 | 102600 | 1939147630 | 3530 | 3535 | 3535 | 3530 | 1723 |
| 532 | 20240214 | 102500 | 1933062825 | 3540 | 3535 | 3540 | 3535 | 396 |
| 533 | 20240214 | 102400 | 1931662865 | 3540 | 3540 | 3540 | 3535 | 278 |
| 534 | 20240214 | 102300 | 1930678995 | 3540 | 3535 | 3540 | 3530 | 1558 |
| 535 | 20240214 | 102200 | 1925171555 | 3535 | 3535 | 3535 | 3535 | 1057 |
| 536 | 20240214 | 102100 | 1921435060 | 3535 | 3540 | 3540 | 3530 | 3259 |
| 537 | 20240214 | 102000 | 1909914140 | 3540 | 3540 | 3545 | 3540 | 1714 |
| 538 | 20240214 | 101900 | 1903846575 | 3540 | 3540 | 3545 | 3535 | 4799 |
| 539 | 20240214 | 101800 | 1886865160 | 3540 | 3545 | 3545 | 3540 | 593 |
| 540 | 20240214 | 101700 | 1884765675 | 3545 | 3540 | 3545 | 3540 | 28 |
| 541 | 20240214 | 101600 | 1884666520 | 3540 | 3540 | 3545 | 3540 | 6525 |
| 542 | 20240214 | 101500 | 1861562885 | 3545 | 3550 | 3550 | 3540 | 1561 |
| 543 | 20240214 | 101400 | 1856029200 | 3550 | 3545 | 3550 | 3545 | 742 |
| 544 | 20240214 | 101300 | 1853398645 | 3545 | 3560 | 3560 | 3545 | 170 |
| 545 | 20240214 | 101200 | 1852795305 | 3560 | 3540 | 3560 | 3540 | 6358 |
| 546 | 20240214 | 101100 | 1830229835 | 3545 | 3530 | 3545 | 3530 | 3975 |
| 547 | 20240214 | 101000 | 1816179100 | 3530 | 3535 | 3535 | 3530 | 1004 |
| 548 | 20240214 | 100900 | 1812632620 | 3540 | 3540 | 3540 | 3535 | 211 |
| 549 | 20240214 | 100800 | 1811886180 | 3530 | 3530 | 3540 | 3530 | 7346 |
| 550 | 20240214 | 100700 | 1785934510 | 3530 | 3525 | 3530 | 3525 | 3998 |
| 551 | 20240214 | 100600 | 1771840000 | 3525 | 3530 | 3530 | 3525 | 4895 |
| 552 | 20240214 | 100500 | 1754563535 | 3535 | 3530 | 3535 | 3530 | 1137 |
| 553 | 20240214 | 100400 | 1750549720 | 3530 | 3530 | 3530 | 3525 | 1636 |
| 554 | 20240214 | 100300 | 1744774645 | 3525 | 3525 | 3530 | 3525 | 5931 |
| 555 | 20240214 | 100200 | 1723859275 | 3530 | 3530 | 3530 | 3525 | 9770 |
| 556 | 20240214 | 100100 | 1689379515 | 3530 | 3545 | 3545 | 3530 | 10665 |
| 557 | 20240214 | 100000 | 1651638830 | 3550 | 3555 | 3555 | 3550 | 3984 |
| 558 | 20240214 | 095900 | 1637493920 | 3560 | 3555 | 3560 | 3555 | 2310 |
| 559 | 20240214 | 095800 | 1629281525 | 3555 | 3560 | 3565 | 3555 | 583 |
| 560 | 20240214 | 095700 | 1627204450 | 3560 | 3555 | 3560 | 3555 | 5251 |
| 561 | 20240214 | 095600 | 1608527000 | 3550 | 3545 | 3550 | 3540 | 7603 |
| 562 | 20240214 | 095500 | 1581543965 | 3545 | 3535 | 3545 | 3530 | 17207 |
| 563 | 20240214 | 095400 | 1520720755 | 3535 | 3545 | 3545 | 3535 | 5031 |
| 564 | 20240214 | 095300 | 1502932775 | 3545 | 3550 | 3550 | 3535 | 2369 |
| 565 | 20240214 | 095200 | 1494545345 | 3545 | 3545 | 3550 | 3540 | 4556 |
| 566 | 20240214 | 095100 | 1478403990 | 3535 | 3535 | 3555 | 3535 | 6422 |
| 567 | 20240214 | 095000 | 1455701525 | 3535 | 3540 | 3555 | 3535 | 4752 |
| 568 | 20240214 | 094900 | 1438872555 | 3545 | 3540 | 3550 | 3535 | 1316 |
| 569 | 20240214 | 094800 | 1434218415 | 3540 | 3550 | 3550 | 3535 | 8695 |
| 570 | 20240214 | 094700 | 1403433540 | 3545 | 3560 | 3560 | 3540 | 7143 |
| 571 | 20240214 | 094600 | 1378097330 | 3555 | 3560 | 3565 | 3555 | 7647 |
| 572 | 20240214 | 094500 | 1350894335 | 3560 | 3555 | 3560 | 3555 | 6102 |
| 573 | 20240214 | 094400 | 1329196680 | 3550 | 3550 | 3555 | 3545 | 4575 |
| 574 | 20240214 | 094300 | 1312967835 | 3545 | 3550 | 3555 | 3545 | 4338 |
| 575 | 20240214 | 094200 | 1297581945 | 3555 | 3560 | 3560 | 3550 | 11111 |
| 576 | 20240214 | 094100 | 1258077715 | 3575 | 3580 | 3580 | 3555 | 64 |
| 577 | 20240214 | 094000 | 1257849910 | 3575 | 3560 | 3575 | 3555 | 1398 |
| 578 | 20240214 | 093900 | 1252873740 | 3560 | 3560 | 3560 | 3560 | 2 |
| 579 | 20240214 | 093800 | 1252866620 | 3575 | 3545 | 3575 | 3545 | 1039 |
| 580 | 20240214 | 093700 | 1249171980 | 3545 | 3545 | 3545 | 3540 | 4073 |
| 581 | 20240214 | 093600 | 1234733200 | 3545 | 3540 | 3570 | 3540 | 3746 |
| 582 | 20240214 | 093500 | 1221426305 | 3540 | 3565 | 3565 | 3540 | 24149 |
| 583 | 20240214 | 093400 | 1135749695 | 3575 | 3585 | 3585 | 3565 | 5991 |
| 584 | 20240214 | 093300 | 1114333375 | 3585 | 3580 | 3585 | 3580 | 5416 |
| 585 | 20240214 | 093200 | 1094944080 | 3580 | 3575 | 3580 | 3575 | 4758 |
| 586 | 20240214 | 093100 | 1077922150 | 3575 | 3570 | 3580 | 3565 | 2911 |
| 587 | 20240214 | 093000 | 1067519855 | 3570 | 3595 | 3605 | 3570 | 8843 |
| 588 | 20240214 | 092900 | 1035808500 | 3600 | 3590 | 3605 | 3590 | 6743 |
| 589 | 20240214 | 092800 | 1011563210 | 3590 | 3580 | 3590 | 3580 | 3365 |
| 590 | 20240214 | 092700 | 999507540 | 3580 | 3575 | 3585 | 3570 | 5189 |
| 591 | 20240214 | 092600 | 980946680 | 3570 | 3590 | 3590 | 3565 | 10819 |
| 592 | 20240214 | 092500 | 942247895 | 3585 | 3585 | 3600 | 3585 | 27052 |
| 593 | 20240214 | 092400 | 845061355 | 3575 | 3585 | 3600 | 3575 | 7285 |
| 594 | 20240214 | 092300 | 818899700 | 3580 | 3585 | 3595 | 3575 | 13256 |
| 595 | 20240214 | 092200 | 771344355 | 3580 | 3570 | 3580 | 3570 | 3695 |
| 596 | 20240214 | 092100 | 758126505 | 3570 | 3585 | 3585 | 3570 | 4390 |
| 597 | 20240214 | 092000 | 742430930 | 3570 | 3585 | 3590 | 3570 | 8657 |
| 598 | 20240214 | 091900 | 711420585 | 3575 | 3560 | 3575 | 3560 | 6825 |
| 599 | 20240214 | 091800 | 687093185 | 3560 | 3560 | 3570 | 3560 | 6171 |
| 600 | 20240214 | 091700 | 665109995 | 3560 | 3565 | 3565 | 3560 | 5113 |
| 601 | 20240214 | 091600 | 646905885 | 3570 | 3580 | 3580 | 3560 | 2852 |
| 602 | 20240214 | 091500 | 636731345 | 3580 | 3560 | 3580 | 3560 | 4645 |
| 603 | 20240214 | 091400 | 620132265 | 3565 | 3575 | 3575 | 3555 | 16671 |
| 604 | 20240214 | 091300 | 560710985 | 3575 | 3575 | 3580 | 3570 | 5418 |
| 605 | 20240214 | 091200 | 541341740 | 3575 | 3585 | 3590 | 3565 | 8817 |
| 606 | 20240214 | 091100 | 509779365 | 3585 | 3580 | 3585 | 3565 | 3567 |
| 607 | 20240214 | 091000 | 497029980 | 3580 | 3560 | 3580 | 3560 | 6468 |
| 608 | 20240214 | 090900 | 473897060 | 3580 | 3575 | 3580 | 3560 | 18404 |
| 609 | 20240214 | 090800 | 408313895 | 3565 | 3575 | 3580 | 3565 | 9454 |
| 610 | 20240214 | 090700 | 374555435 | 3575 | 3565 | 3580 | 3565 | 3023 |
| 611 | 20240214 | 090600 | 363750810 | 3575 | 3570 | 3575 | 3560 | 8322 |
| 612 | 20240214 | 090500 | 334060940 | 3570 | 3575 | 3575 | 3570 | 2327 |
| 613 | 20240214 | 090400 | 325750730 | 3575 | 3555 | 3575 | 3550 | 9275 |
| 614 | 20240214 | 090300 | 292769880 | 3555 | 3570 | 3580 | 3555 | 13389 |
| 615 | 20240214 | 090200 | 245001400 | 3570 | 3550 | 3575 | 3540 | 9111 |
| 616 | 20240214 | 090100 | 212628165 | 3560 | 3545 | 3560 | 3530 | 17883 |
| 617 | 20240214 | 090000 | 149257790 | 3530 | 3545 | 3545 | 3515 | 41902 |