31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 192200 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 22345 |
| 3 | 20240214 | 192100 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 4 | 20240214 | 192000 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 5 | 20240214 | 191900 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 6 | 20240214 | 191800 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 7 | 20240214 | 191700 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 8 | 20240214 | 191600 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 9 | 20240214 | 191500 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 10 | 20240214 | 191400 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 11 | 20240214 | 191300 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 12 | 20240214 | 191200 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 13 | 20240214 | 191100 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 14 | 20240214 | 191000 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 15 | 20240214 | 190900 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 16 | 20240214 | 190800 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 17 | 20240214 | 190700 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 18 | 20240214 | 190600 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 19 | 20240214 | 190500 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 20 | 20240214 | 190400 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 21 | 20240214 | 190300 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 22 | 20240214 | 190200 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 23 | 20240214 | 190100 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 24 | 20240214 | 190000 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 25 | 20240214 | 185900 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 26 | 20240214 | 185800 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 27 | 20240214 | 185700 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 28 | 20240214 | 185600 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 29 | 20240214 | 185500 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 30 | 20240214 | 185400 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 31 | 20240214 | 185300 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 32 | 20240214 | 185200 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 22345 |
| 33 | 20240214 | 185100 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 34 | 20240214 | 185000 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 35 | 20240214 | 184900 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 36 | 20240214 | 184800 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 37 | 20240214 | 184700 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 38 | 20240214 | 184600 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 39 | 20240214 | 184500 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 40 | 20240214 | 184400 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 41 | 20240214 | 184300 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 42 | 20240214 | 184200 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 43 | 20240214 | 184100 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 44 | 20240214 | 184000 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 45 | 20240214 | 183900 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 46 | 20240214 | 183800 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 47 | 20240214 | 183700 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 48 | 20240214 | 183600 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 49 | 20240214 | 183500 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 50 | 20240214 | 183400 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 51 | 20240214 | 183300 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 52 | 20240214 | 183200 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 53 | 20240214 | 183100 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 54 | 20240214 | 183000 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 55 | 20240214 | 182900 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 56 | 20240214 | 182800 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 57 | 20240214 | 182700 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 58 | 20240214 | 182600 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 59 | 20240214 | 182500 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 60 | 20240214 | 182400 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 61 | 20240214 | 182300 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 62 | 20240214 | 182200 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 22345 |
| 63 | 20240214 | 182100 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 64 | 20240214 | 182000 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 65 | 20240214 | 181900 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 66 | 20240214 | 181800 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 67 | 20240214 | 181700 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 68 | 20240214 | 181600 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 69 | 20240214 | 181500 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 70 | 20240214 | 181400 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 71 | 20240214 | 181300 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 72 | 20240214 | 181200 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 73 | 20240214 | 181100 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 74 | 20240214 | 181000 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 75 | 20240214 | 180900 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 76 | 20240214 | 180800 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 77 | 20240214 | 180700 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 78 | 20240214 | 180600 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 79 | 20240214 | 180500 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 80 | 20240214 | 180400 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 81 | 20240214 | 180300 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 82 | 20240214 | 180200 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 83 | 20240214 | 180100 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 84 | 20240214 | 180000 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 85 | 20240214 | 175900 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 86 | 20240214 | 175800 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 87 | 20240214 | 175700 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 88 | 20240214 | 175600 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 89 | 20240214 | 175500 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 90 | 20240214 | 175400 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 91 | 20240214 | 175300 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 92 | 20240214 | 175200 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 22345 |
| 93 | 20240214 | 175100 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 94 | 20240214 | 175000 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 95 | 20240214 | 174900 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 96 | 20240214 | 174800 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 97 | 20240214 | 174700 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 98 | 20240214 | 174600 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 99 | 20240214 | 174500 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 100 | 20240214 | 174400 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 101 | 20240214 | 174300 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 102 | 20240214 | 174200 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 103 | 20240214 | 174100 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 104 | 20240214 | 174000 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 105 | 20240214 | 173900 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 106 | 20240214 | 173800 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 107 | 20240214 | 173700 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 108 | 20240214 | 173600 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 109 | 20240214 | 173500 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 110 | 20240214 | 173400 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 111 | 20240214 | 173300 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 112 | 20240214 | 173200 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 113 | 20240214 | 173100 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 114 | 20240214 | 173000 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 115 | 20240214 | 172900 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 116 | 20240214 | 172800 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 117 | 20240214 | 172700 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 118 | 20240214 | 172600 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 119 | 20240214 | 172500 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 120 | 20240214 | 172400 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 121 | 20240214 | 172300 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 122 | 20240214 | 172200 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 22345 |
| 123 | 20240214 | 172100 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 124 | 20240214 | 172000 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 125 | 20240214 | 171900 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 126 | 20240214 | 171800 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 127 | 20240214 | 171700 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 128 | 20240214 | 171600 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 129 | 20240214 | 171500 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 130 | 20240214 | 171400 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 131 | 20240214 | 171300 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 132 | 20240214 | 171200 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 133 | 20240214 | 171100 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 134 | 20240214 | 171000 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 135 | 20240214 | 170900 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 136 | 20240214 | 170800 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 137 | 20240214 | 170700 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 138 | 20240214 | 170600 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 139 | 20240214 | 170500 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 140 | 20240214 | 170400 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 141 | 20240214 | 170300 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 142 | 20240214 | 170200 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 143 | 20240214 | 170100 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 144 | 20240214 | 170000 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 145 | 20240214 | 165900 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 146 | 20240214 | 165800 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 147 | 20240214 | 165700 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 148 | 20240214 | 165600 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 149 | 20240214 | 165500 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 150 | 20240214 | 165400 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 151 | 20240214 | 165300 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 152 | 20240214 | 165200 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 22345 |
| 153 | 20240214 | 165100 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 154 | 20240214 | 165000 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 155 | 20240214 | 164900 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 156 | 20240214 | 164800 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 157 | 20240214 | 164700 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 158 | 20240214 | 164600 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 159 | 20240214 | 164500 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 160 | 20240214 | 164400 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 161 | 20240214 | 164300 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 162 | 20240214 | 164200 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 163 | 20240214 | 164100 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 164 | 20240214 | 164000 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 165 | 20240214 | 163900 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 166 | 20240214 | 163800 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 167 | 20240214 | 163700 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 168 | 20240214 | 163600 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 169 | 20240214 | 163500 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 170 | 20240214 | 163400 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 171 | 20240214 | 163300 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 172 | 20240214 | 163200 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 173 | 20240214 | 163100 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 174 | 20240214 | 163000 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 175 | 20240214 | 162900 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 176 | 20240214 | 162800 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 177 | 20240214 | 162700 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 178 | 20240214 | 162600 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 179 | 20240214 | 162500 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 180 | 20240214 | 162400 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 181 | 20240214 | 162300 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 182 | 20240214 | 162200 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 22345 |
| 183 | 20240214 | 162100 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 184 | 20240214 | 162000 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 185 | 20240214 | 161900 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 186 | 20240214 | 161800 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 187 | 20240214 | 161700 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 188 | 20240214 | 161600 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 189 | 20240214 | 161500 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 190 | 20240214 | 161400 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 191 | 20240214 | 161300 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 192 | 20240214 | 161200 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 193 | 20240214 | 161100 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 194 | 20240214 | 161000 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 195 | 20240214 | 160900 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 196 | 20240214 | 160800 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 197 | 20240214 | 160700 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 198 | 20240214 | 160600 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 199 | 20240214 | 160500 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 200 | 20240214 | 160400 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 201 | 20240214 | 160300 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 202 | 20240214 | 160200 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 203 | 20240214 | 160100 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 204 | 20240214 | 160000 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 205 | 20240214 | 155900 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 206 | 20240214 | 155800 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 207 | 20240214 | 155700 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 208 | 20240214 | 155600 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 209 | 20240214 | 155500 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 210 | 20240214 | 155400 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 211 | 20240214 | 155300 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 212 | 20240214 | 155200 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 22345 |
| 213 | 20240214 | 155100 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 214 | 20240214 | 155000 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 215 | 20240214 | 154900 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 216 | 20240214 | 154800 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 217 | 20240214 | 154700 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 218 | 20240214 | 154600 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 219 | 20240214 | 154500 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 220 | 20240214 | 154400 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 221 | 20240214 | 154300 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 222 | 20240214 | 154200 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 223 | 20240214 | 154100 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 224 | 20240214 | 154000 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 225 | 20240214 | 153900 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 226 | 20240214 | 153800 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 227 | 20240214 | 153700 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 228 | 20240214 | 153600 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 229 | 20240214 | 153500 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 230 | 20240214 | 153400 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 231 | 20240214 | 153300 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 232 | 20240214 | 153200 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 233 | 20240214 | 153100 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 234 | 20240214 | 153000 | 3204796470 | 4485 | 4485 | 4485 | 4485 | 22345 |
| 235 | 20240214 | 152900 | 3104579145 | 4475 | 4475 | 4475 | 4475 | 0 |
| 236 | 20240214 | 152800 | 3104579145 | 4475 | 4475 | 4475 | 4475 | 0 |
| 237 | 20240214 | 152700 | 3104579145 | 4475 | 4475 | 4475 | 4475 | 0 |
| 238 | 20240214 | 152600 | 3104579145 | 4475 | 4475 | 4475 | 4475 | 0 |
| 239 | 20240214 | 152500 | 3104579145 | 4475 | 4475 | 4475 | 4475 | 0 |
| 240 | 20240214 | 152400 | 3104579145 | 4475 | 4475 | 4475 | 4475 | 0 |
| 241 | 20240214 | 152300 | 3104579145 | 4475 | 4475 | 4475 | 4475 | 0 |
| 242 | 20240214 | 152200 | 3104579145 | 4475 | 4475 | 4475 | 4475 | 0 |
| 243 | 20240214 | 152100 | 3104579145 | 4475 | 4475 | 4475 | 4475 | 0 |
| 244 | 20240214 | 152000 | 3104579145 | 4475 | 4475 | 4475 | 4475 | 0 |
| 245 | 20240214 | 151900 | 3104579145 | 4475 | 4470 | 4490 | 4470 | 3615 |
| 246 | 20240214 | 151800 | 3088391920 | 4470 | 4470 | 4480 | 4470 | 2587 |
| 247 | 20240214 | 151700 | 3076810180 | 4475 | 4465 | 4475 | 4465 | 845 |
| 248 | 20240214 | 151600 | 3073031500 | 4465 | 4465 | 4465 | 4465 | 421 |
| 249 | 20240214 | 151500 | 3071151735 | 4465 | 4460 | 4465 | 4460 | 2889 |
| 250 | 20240214 | 151400 | 3058266450 | 4465 | 4470 | 4470 | 4465 | 1114 |
| 251 | 20240214 | 151300 | 3053292050 | 4470 | 4470 | 4475 | 4465 | 338 |
| 252 | 20240214 | 151200 | 3051781825 | 4470 | 4475 | 4475 | 4470 | 76 |
| 253 | 20240214 | 151100 | 3051442100 | 4465 | 4475 | 4475 | 4465 | 3411 |
| 254 | 20240214 | 151000 | 3036200125 | 4475 | 4475 | 4475 | 4475 | 1174 |
| 255 | 20240214 | 150900 | 3030946475 | 4480 | 4480 | 4480 | 4475 | 1052 |
| 256 | 20240214 | 150800 | 3026235320 | 4480 | 4475 | 4480 | 4470 | 284 |
| 257 | 20240214 | 150700 | 3024965015 | 4480 | 4475 | 4480 | 4470 | 1282 |
| 258 | 20240214 | 150600 | 3019225715 | 4470 | 4465 | 4470 | 4465 | 601 |
| 259 | 20240214 | 150500 | 3016541540 | 4465 | 4470 | 4470 | 4465 | 484 |
| 260 | 20240214 | 150400 | 3014378360 | 4470 | 4470 | 4475 | 4470 | 1160 |
| 261 | 20240214 | 150300 | 3009192930 | 4470 | 4475 | 4480 | 4470 | 2459 |
| 262 | 20240214 | 150200 | 2998188855 | 4475 | 4475 | 4475 | 4470 | 2240 |
| 263 | 20240214 | 150100 | 2988164930 | 4470 | 4470 | 4475 | 4470 | 1071 |
| 264 | 20240214 | 150000 | 2983374865 | 4475 | 4465 | 4475 | 4465 | 34 |
| 265 | 20240214 | 145900 | 2983222955 | 4465 | 4460 | 4465 | 4460 | 186 |
| 266 | 20240214 | 145800 | 2982392545 | 4465 | 4470 | 4475 | 4465 | 553 |
| 267 | 20240214 | 145700 | 2979922425 | 4470 | 4465 | 4470 | 4455 | 7308 |
| 268 | 20240214 | 145600 | 2947324560 | 4465 | 4470 | 4470 | 4465 | 2972 |
| 269 | 20240214 | 145500 | 2934051395 | 4470 | 4470 | 4470 | 4460 | 4134 |
| 270 | 20240214 | 145400 | 2915607200 | 4470 | 4470 | 4470 | 4465 | 1007 |
| 271 | 20240214 | 145300 | 2911106320 | 4465 | 4465 | 4465 | 4465 | 0 |
| 272 | 20240214 | 145200 | 2911106320 | 4465 | 4460 | 4465 | 4460 | 1184 |
| 273 | 20240214 | 145100 | 2905820140 | 4465 | 4460 | 4465 | 4460 | 9 |
| 274 | 20240214 | 145000 | 2905779985 | 4465 | 4460 | 4465 | 4460 | 415 |
| 275 | 20240214 | 144900 | 2903928485 | 4460 | 4465 | 4465 | 4460 | 3714 |
| 276 | 20240214 | 144800 | 2887364035 | 4465 | 4470 | 4470 | 4460 | 138 |
| 277 | 20240214 | 144700 | 2886747960 | 4465 | 4465 | 4465 | 4465 | 270 |
| 278 | 20240214 | 144600 | 2885542410 | 4470 | 4470 | 4470 | 4465 | 548 |
| 279 | 20240214 | 144500 | 2883092875 | 4470 | 4465 | 4470 | 4460 | 145 |
| 280 | 20240214 | 144400 | 2882445620 | 4470 | 4470 | 4470 | 4470 | 2 |
| 281 | 20240214 | 144300 | 2882436680 | 4470 | 4470 | 4470 | 4470 | 1000 |
| 282 | 20240214 | 144200 | 2877966680 | 4470 | 4470 | 4470 | 4470 | 660 |
| 283 | 20240214 | 144100 | 2875016480 | 4470 | 4470 | 4470 | 4460 | 5 |
| 284 | 20240214 | 144000 | 2874994140 | 4465 | 4460 | 4465 | 4460 | 1340 |
| 285 | 20240214 | 143900 | 2869011640 | 4465 | 4470 | 4470 | 4460 | 1382 |
| 286 | 20240214 | 143800 | 2862841010 | 4470 | 4475 | 4475 | 4465 | 95 |
| 287 | 20240214 | 143700 | 2862416425 | 4465 | 4465 | 4475 | 4465 | 304 |
| 288 | 20240214 | 143600 | 2861059055 | 4470 | 4470 | 4470 | 4470 | 4 |
| 289 | 20240214 | 143500 | 2861041175 | 4470 | 4470 | 4470 | 4470 | 75 |
| 290 | 20240214 | 143400 | 2860705925 | 4470 | 4465 | 4470 | 4465 | 2038 |
| 291 | 20240214 | 143300 | 2851602775 | 4470 | 4470 | 4470 | 4470 | 370 |
| 292 | 20240214 | 143200 | 2849948875 | 4470 | 4465 | 4470 | 4465 | 1062 |
| 293 | 20240214 | 143100 | 2845207040 | 4470 | 4470 | 4470 | 4470 | 64 |
| 294 | 20240214 | 143000 | 2844920960 | 4470 | 4470 | 4470 | 4470 | 39 |
| 295 | 20240214 | 142900 | 2844746630 | 4470 | 4470 | 4470 | 4465 | 4 |
| 296 | 20240214 | 142800 | 2844728755 | 4465 | 4465 | 4465 | 4465 | 103 |
| 297 | 20240214 | 142700 | 2844268860 | 4465 | 4465 | 4470 | 4465 | 592 |
| 298 | 20240214 | 142600 | 2841625475 | 4470 | 4475 | 4475 | 4470 | 203 |
| 299 | 20240214 | 142500 | 2840717305 | 4475 | 4470 | 4475 | 4470 | 533 |
| 300 | 20240214 | 142400 | 2838332795 | 4475 | 4470 | 4475 | 4470 | 413 |
| 301 | 20240214 | 142300 | 2836484960 | 4470 | 4470 | 4470 | 4465 | 12 |
| 302 | 20240214 | 142200 | 2836431325 | 4465 | 4470 | 4470 | 4465 | 115 |
| 303 | 20240214 | 142100 | 2835917785 | 4470 | 4475 | 4475 | 4465 | 373 |
| 304 | 20240214 | 142000 | 2834249870 | 4480 | 4480 | 4480 | 4480 | 1 |
| 305 | 20240214 | 141900 | 2834245390 | 4480 | 4480 | 4480 | 4480 | 10 |
| 306 | 20240214 | 141800 | 2834200590 | 4480 | 4465 | 4480 | 4465 | 313 |
| 307 | 20240214 | 141700 | 2832802285 | 4465 | 4465 | 4465 | 4460 | 1362 |
| 308 | 20240214 | 141600 | 2826722875 | 4470 | 4470 | 4470 | 4470 | 31 |
| 309 | 20240214 | 141500 | 2826584305 | 4470 | 4475 | 4475 | 4470 | 54 |
| 310 | 20240214 | 141400 | 2826342820 | 4475 | 4470 | 4475 | 4465 | 74 |
| 311 | 20240214 | 141300 | 2826012395 | 4470 | 4475 | 4475 | 4470 | 10 |
| 312 | 20240214 | 141200 | 2825967690 | 4480 | 4475 | 4480 | 4465 | 11 |
| 313 | 20240214 | 141100 | 2825918525 | 4480 | 4480 | 4480 | 4480 | 351 |
| 314 | 20240214 | 141000 | 2824346045 | 4480 | 4480 | 4480 | 4460 | 502 |
| 315 | 20240214 | 140900 | 2822106645 | 4480 | 4480 | 4480 | 4460 | 2134 |
| 316 | 20240214 | 140800 | 2812579935 | 4475 | 4475 | 4475 | 4470 | 769 |
| 317 | 20240214 | 140700 | 2809141160 | 4470 | 4475 | 4475 | 4470 | 91 |
| 318 | 20240214 | 140600 | 2808733985 | 4475 | 4475 | 4475 | 4475 | 358 |
| 319 | 20240214 | 140500 | 2807131935 | 4475 | 4470 | 4475 | 4470 | 200 |
| 320 | 20240214 | 140400 | 2806237710 | 4470 | 4475 | 4475 | 4470 | 1267 |
| 321 | 20240214 | 140300 | 2800574185 | 4470 | 4475 | 4475 | 4470 | 385 |
| 322 | 20240214 | 140200 | 2798851710 | 4470 | 4470 | 4470 | 4470 | 647 |
| 323 | 20240214 | 140100 | 2795959620 | 4470 | 4460 | 4470 | 4460 | 366 |
| 324 | 20240214 | 140000 | 2794327230 | 4460 | 4460 | 4460 | 4455 | 1935 |
| 325 | 20240214 | 135900 | 2785702075 | 4460 | 4460 | 4460 | 4460 | 516 |
| 326 | 20240214 | 135800 | 2783400715 | 4460 | 4455 | 4460 | 4455 | 882 |
| 327 | 20240214 | 135700 | 2779470280 | 4455 | 4465 | 4465 | 4455 | 8180 |
| 328 | 20240214 | 135600 | 2742992215 | 4465 | 4480 | 4480 | 4465 | 724 |
| 329 | 20240214 | 135500 | 2739750705 | 4480 | 4480 | 4480 | 4480 | 54 |
| 330 | 20240214 | 135400 | 2739508785 | 4480 | 4480 | 4480 | 4480 | 391 |
| 331 | 20240214 | 135300 | 2737757105 | 4485 | 4480 | 4485 | 4480 | 2 |
| 332 | 20240214 | 135200 | 2737748140 | 4460 | 4475 | 4475 | 4460 | 13529 |
| 333 | 20240214 | 135100 | 2677348765 | 4475 | 4475 | 4475 | 4475 | 11 |
| 334 | 20240214 | 135000 | 2677299540 | 4475 | 4475 | 4485 | 4475 | 1209 |
| 335 | 20240214 | 134900 | 2671889255 | 4475 | 4475 | 4475 | 4475 | 3 |
| 336 | 20240214 | 134800 | 2671875830 | 4475 | 4475 | 4475 | 4475 | 4 |
| 337 | 20240214 | 134700 | 2671857930 | 4485 | 4485 | 4485 | 4485 | 11 |
| 338 | 20240214 | 134600 | 2671808595 | 4485 | 4485 | 4485 | 4485 | 7 |
| 339 | 20240214 | 134500 | 2671777200 | 4475 | 4485 | 4485 | 4475 | 399 |
| 340 | 20240214 | 134400 | 2669989675 | 4485 | 4480 | 4485 | 4480 | 123 |
| 341 | 20240214 | 134300 | 2669438630 | 4480 | 4480 | 4480 | 4480 | 9 |
| 342 | 20240214 | 134200 | 2669398310 | 4480 | 4480 | 4480 | 4480 | 126 |
| 343 | 20240214 | 134100 | 2668833830 | 4480 | 4475 | 4480 | 4475 | 4 |
| 344 | 20240214 | 134000 | 2668815915 | 4470 | 4475 | 4480 | 4470 | 69 |
| 345 | 20240214 | 133900 | 2668507470 | 4470 | 4470 | 4470 | 4470 | 0 |
| 346 | 20240214 | 133800 | 2668507470 | 4470 | 4470 | 4470 | 4470 | 0 |
| 347 | 20240214 | 133700 | 2668507470 | 4470 | 4470 | 4490 | 4470 | 153 |
| 348 | 20240214 | 133600 | 2667823460 | 4470 | 4490 | 4490 | 4470 | 3182 |
| 349 | 20240214 | 133500 | 2653585465 | 4490 | 4480 | 4490 | 4480 | 287 |
| 350 | 20240214 | 133400 | 2652298950 | 4480 | 4480 | 4480 | 4480 | 336 |
| 351 | 20240214 | 133300 | 2650793670 | 4480 | 4480 | 4480 | 4480 | 1216 |
| 352 | 20240214 | 133200 | 2645345990 | 4490 | 4490 | 4490 | 4485 | 15 |
| 353 | 20240214 | 133100 | 2645278645 | 4490 | 4490 | 4490 | 4490 | 74 |
| 354 | 20240214 | 133000 | 2644946385 | 4490 | 4480 | 4490 | 4480 | 780 |
| 355 | 20240214 | 132900 | 2641447060 | 4485 | 4480 | 4485 | 4480 | 622 |
| 356 | 20240214 | 132800 | 2638659380 | 4485 | 4480 | 4485 | 4480 | 91 |
| 357 | 20240214 | 132700 | 2638251260 | 4480 | 4475 | 4485 | 4475 | 1685 |
| 358 | 20240214 | 132600 | 2630708870 | 4475 | 4480 | 4480 | 4475 | 582 |
| 359 | 20240214 | 132500 | 2628103655 | 4480 | 4480 | 4480 | 4480 | 160 |
| 360 | 20240214 | 132400 | 2627386855 | 4480 | 4485 | 4485 | 4480 | 474 |
| 361 | 20240214 | 132300 | 2625262585 | 4485 | 4490 | 4490 | 4485 | 359 |
| 362 | 20240214 | 132200 | 2623651905 | 4490 | 4490 | 4490 | 4490 | 3 |
| 363 | 20240214 | 132100 | 2623638435 | 4480 | 4480 | 4480 | 4480 | 88 |
| 364 | 20240214 | 132000 | 2623244195 | 4480 | 4480 | 4480 | 4480 | 115 |
| 365 | 20240214 | 131900 | 2622728995 | 4480 | 4485 | 4495 | 4480 | 160 |
| 366 | 20240214 | 131800 | 2622011575 | 4480 | 4485 | 4485 | 4480 | 12 |
| 367 | 20240214 | 131700 | 2621957760 | 4475 | 4485 | 4485 | 4475 | 6641 |
| 368 | 20240214 | 131600 | 2592201505 | 4490 | 4490 | 4495 | 4490 | 1733 |
| 369 | 20240214 | 131500 | 2584419825 | 4495 | 4490 | 4495 | 4490 | 11 |
| 370 | 20240214 | 131400 | 2584370405 | 4490 | 4495 | 4495 | 4490 | 3 |
| 371 | 20240214 | 131300 | 2584356925 | 4490 | 4485 | 4490 | 4485 | 400 |
| 372 | 20240214 | 131200 | 2582561675 | 4485 | 4495 | 4495 | 4485 | 2368 |
| 373 | 20240214 | 131100 | 2571928930 | 4495 | 4495 | 4495 | 4495 | 600 |
| 374 | 20240214 | 131000 | 2569231930 | 4495 | 4495 | 4495 | 4495 | 460 |
| 375 | 20240214 | 130900 | 2567164230 | 4495 | 4495 | 4495 | 4495 | 101 |
| 376 | 20240214 | 130800 | 2566710235 | 4495 | 4495 | 4495 | 4495 | 504 |
| 377 | 20240214 | 130700 | 2564444755 | 4495 | 4500 | 4500 | 4495 | 1135 |
| 378 | 20240214 | 130600 | 2559340080 | 4500 | 4500 | 4500 | 4500 | 5 |
| 379 | 20240214 | 130500 | 2559317580 | 4495 | 4495 | 4500 | 4495 | 202 |
| 380 | 20240214 | 130400 | 2558409570 | 4495 | 4495 | 4495 | 4495 | 22 |
| 381 | 20240214 | 130300 | 2558310680 | 4495 | 4495 | 4495 | 4495 | 111 |
| 382 | 20240214 | 130200 | 2557811735 | 4495 | 4495 | 4495 | 4495 | 392 |
| 383 | 20240214 | 130100 | 2556049695 | 4500 | 4500 | 4500 | 4495 | 502 |
| 384 | 20240214 | 130000 | 2553790725 | 4495 | 4490 | 4495 | 4490 | 853 |
| 385 | 20240214 | 125900 | 2549956495 | 4495 | 4495 | 4495 | 4495 | 630 |
| 386 | 20240214 | 125800 | 2547124645 | 4490 | 4490 | 4490 | 4490 | 111 |
| 387 | 20240214 | 125700 | 2546626255 | 4490 | 4495 | 4495 | 4490 | 421 |
| 388 | 20240214 | 125600 | 2544734465 | 4495 | 4490 | 4495 | 4490 | 426 |
| 389 | 20240214 | 125500 | 2542821700 | 4490 | 4485 | 4490 | 4485 | 306 |
| 390 | 20240214 | 125400 | 2541448895 | 4485 | 4485 | 4485 | 4485 | 492 |
| 391 | 20240214 | 125300 | 2539242275 | 4490 | 4495 | 4495 | 4490 | 901 |
| 392 | 20240214 | 125200 | 2535196680 | 4490 | 4495 | 4495 | 4490 | 2563 |
| 393 | 20240214 | 125100 | 2523676585 | 4495 | 4490 | 4495 | 4490 | 131 |
| 394 | 20240214 | 125000 | 2523087760 | 4495 | 4490 | 4495 | 4490 | 648 |
| 395 | 20240214 | 124900 | 2520176295 | 4495 | 4490 | 4495 | 4490 | 79 |
| 396 | 20240214 | 124800 | 2519821195 | 4495 | 4490 | 4495 | 4490 | 167 |
| 397 | 20240214 | 124700 | 2519070810 | 4490 | 4485 | 4490 | 4485 | 422 |
| 398 | 20240214 | 124600 | 2517177100 | 4490 | 4490 | 4490 | 4485 | 419 |
| 399 | 20240214 | 124500 | 2515295890 | 4490 | 4485 | 4490 | 4485 | 892 |
| 400 | 20240214 | 124400 | 2511291060 | 4490 | 4490 | 4490 | 4490 | 1 |
| 401 | 20240214 | 124300 | 2511286570 | 4485 | 4495 | 4495 | 4485 | 571 |
| 402 | 20240214 | 124200 | 2508722015 | 4495 | 4490 | 4495 | 4490 | 1740 |
| 403 | 20240214 | 124100 | 2500909405 | 4495 | 4490 | 4495 | 4490 | 63 |
| 404 | 20240214 | 124000 | 2500626285 | 4495 | 4490 | 4495 | 4490 | 138 |
| 405 | 20240214 | 123900 | 2500006655 | 4490 | 4495 | 4495 | 4490 | 558 |
| 406 | 20240214 | 123800 | 2497501225 | 4485 | 4495 | 4495 | 4485 | 871 |
| 407 | 20240214 | 123700 | 2493590350 | 4495 | 4495 | 4495 | 4485 | 263 |
| 408 | 20240214 | 123600 | 2492410625 | 4485 | 4490 | 4490 | 4485 | 2009 |
| 409 | 20240214 | 123500 | 2483390290 | 4490 | 4490 | 4490 | 4490 | 188 |
| 410 | 20240214 | 123400 | 2482546170 | 4490 | 4490 | 4490 | 4490 | 3 |
| 411 | 20240214 | 123300 | 2482532700 | 4490 | 4490 | 4490 | 4490 | 61 |
| 412 | 20240214 | 123200 | 2482258810 | 4490 | 4490 | 4490 | 4485 | 538 |
| 413 | 20240214 | 123100 | 2479844205 | 4490 | 4490 | 4490 | 4490 | 211 |
| 414 | 20240214 | 123000 | 2478896815 | 4485 | 4485 | 4490 | 4485 | 207 |
| 415 | 20240214 | 122900 | 2477968415 | 4490 | 4485 | 4490 | 4485 | 1325 |
| 416 | 20240214 | 122800 | 2472022995 | 4485 | 4485 | 4485 | 4485 | 457 |
| 417 | 20240214 | 122700 | 2469973350 | 4480 | 4480 | 4485 | 4480 | 59 |
| 418 | 20240214 | 122600 | 2469709025 | 4480 | 4480 | 4480 | 4480 | 0 |
| 419 | 20240214 | 122500 | 2469709025 | 4480 | 4470 | 4480 | 4465 | 489 |
| 420 | 20240214 | 122400 | 2467522685 | 4465 | 4470 | 4470 | 4465 | 11 |
| 421 | 20240214 | 122300 | 2467473565 | 4470 | 4480 | 4480 | 4470 | 13 |
| 422 | 20240214 | 122200 | 2467415445 | 4470 | 4465 | 4470 | 4460 | 1771 |
| 423 | 20240214 | 122100 | 2459508645 | 4470 | 4470 | 4480 | 4470 | 405 |
| 424 | 20240214 | 122000 | 2457698275 | 4480 | 4470 | 4480 | 4470 | 251 |
| 425 | 20240214 | 121900 | 2456575265 | 4475 | 4475 | 4480 | 4475 | 305 |
| 426 | 20240214 | 121800 | 2455210380 | 4480 | 4475 | 4480 | 4475 | 18 |
| 427 | 20240214 | 121700 | 2455129805 | 4475 | 4470 | 4475 | 4470 | 110 |
| 428 | 20240214 | 121600 | 2454638090 | 4465 | 4470 | 4475 | 4465 | 197 |
| 429 | 20240214 | 121500 | 2453757545 | 4470 | 4470 | 4470 | 4465 | 636 |
| 430 | 20240214 | 121400 | 2450917565 | 4465 | 4470 | 4470 | 4465 | 577 |
| 431 | 20240214 | 121300 | 2448341100 | 4465 | 4475 | 4475 | 4465 | 1441 |
| 432 | 20240214 | 121200 | 2441899615 | 4475 | 4475 | 4475 | 4475 | 266 |
| 433 | 20240214 | 121100 | 2440709265 | 4475 | 4475 | 4475 | 4470 | 192 |
| 434 | 20240214 | 121000 | 2439850470 | 4475 | 4470 | 4475 | 4470 | 4109 |
| 435 | 20240214 | 120900 | 2421463240 | 4470 | 4465 | 4470 | 4465 | 465 |
| 436 | 20240214 | 120800 | 2419386095 | 4465 | 4465 | 4465 | 4465 | 65 |
| 437 | 20240214 | 120700 | 2419095870 | 4465 | 4465 | 4465 | 4465 | 18 |
| 438 | 20240214 | 120600 | 2419015500 | 4465 | 4465 | 4470 | 4465 | 131 |
| 439 | 20240214 | 120500 | 2418430085 | 4465 | 4460 | 4470 | 4460 | 621 |
| 440 | 20240214 | 120400 | 2415655310 | 4460 | 4470 | 4470 | 4460 | 443 |
| 441 | 20240214 | 120300 | 2413678470 | 4470 | 4465 | 4470 | 4460 | 232 |
| 442 | 20240214 | 120200 | 2412643645 | 4470 | 4455 | 4470 | 4455 | 287 |
| 443 | 20240214 | 120100 | 2411364945 | 4470 | 4465 | 4470 | 4455 | 6015 |
| 444 | 20240214 | 120000 | 2384533995 | 4465 | 4465 | 4465 | 4465 | 0 |
| 445 | 20240214 | 115900 | 2384533995 | 4465 | 4475 | 4475 | 4465 | 2 |
| 446 | 20240214 | 115800 | 2384525055 | 4465 | 4465 | 4465 | 4465 | 165 |
| 447 | 20240214 | 115700 | 2383788330 | 4465 | 4465 | 4465 | 4465 | 772 |
| 448 | 20240214 | 115600 | 2380341350 | 4465 | 4470 | 4470 | 4465 | 2324 |
| 449 | 20240214 | 115500 | 2369964390 | 4470 | 4465 | 4475 | 4465 | 132 |
| 450 | 20240214 | 115400 | 2369374360 | 4465 | 4470 | 4475 | 4465 | 391 |
| 451 | 20240214 | 115300 | 2367628485 | 4465 | 4465 | 4465 | 4465 | 263 |
| 452 | 20240214 | 115200 | 2366454190 | 4470 | 4470 | 4470 | 4465 | 1081 |
| 453 | 20240214 | 115100 | 2361625165 | 4470 | 4475 | 4475 | 4470 | 4362 |
| 454 | 20240214 | 115000 | 2342121965 | 4475 | 4475 | 4475 | 4475 | 766 |
| 455 | 20240214 | 114900 | 2338694115 | 4475 | 4475 | 4480 | 4475 | 187 |
| 456 | 20240214 | 114800 | 2337857285 | 4475 | 4475 | 4485 | 4475 | 749 |
| 457 | 20240214 | 114700 | 2334500895 | 4475 | 4475 | 4475 | 4475 | 98 |
| 458 | 20240214 | 114600 | 2334062345 | 4475 | 4480 | 4480 | 4475 | 490 |
| 459 | 20240214 | 114500 | 2331869000 | 4480 | 4480 | 4480 | 4480 | 307 |
| 460 | 20240214 | 114400 | 2330493640 | 4480 | 4480 | 4485 | 4480 | 1256 |
| 461 | 20240214 | 114300 | 2324866735 | 4480 | 4485 | 4490 | 4480 | 1623 |
| 462 | 20240214 | 114200 | 2317588935 | 4480 | 4480 | 4490 | 4480 | 1355 |
| 463 | 20240214 | 114100 | 2311518495 | 4480 | 4475 | 4480 | 4475 | 391 |
| 464 | 20240214 | 114000 | 2309768760 | 4475 | 4475 | 4475 | 4475 | 306 |
| 465 | 20240214 | 113900 | 2308399410 | 4480 | 4480 | 4480 | 4475 | 2908 |
| 466 | 20240214 | 113800 | 2295381005 | 4480 | 4480 | 4480 | 4475 | 297 |
| 467 | 20240214 | 113700 | 2294051115 | 4480 | 4475 | 4480 | 4475 | 343 |
| 468 | 20240214 | 113600 | 2292515870 | 4485 | 4480 | 4485 | 4475 | 2802 |
| 469 | 20240214 | 113500 | 2279964555 | 4485 | 4485 | 4485 | 4485 | 261 |
| 470 | 20240214 | 113400 | 2278793970 | 4490 | 4490 | 4490 | 4490 | 50 |
| 471 | 20240214 | 113300 | 2278569470 | 4490 | 4480 | 4490 | 4480 | 18 |
| 472 | 20240214 | 113200 | 2278488765 | 4480 | 4490 | 4490 | 4480 | 468 |
| 473 | 20240214 | 113100 | 2276390025 | 4490 | 4480 | 4490 | 4480 | 2003 |
| 474 | 20240214 | 113000 | 2267403585 | 4480 | 4485 | 4490 | 4480 | 1182 |
| 475 | 20240214 | 112900 | 2262106295 | 4485 | 4480 | 4485 | 4480 | 150 |
| 476 | 20240214 | 112800 | 2261433550 | 4480 | 4480 | 4485 | 4480 | 265 |
| 477 | 20240214 | 112700 | 2260246160 | 4485 | 4485 | 4485 | 4480 | 456 |
| 478 | 20240214 | 112600 | 2258201100 | 4485 | 4485 | 4485 | 4485 | 1 |
| 479 | 20240214 | 112500 | 2258196615 | 4485 | 4480 | 4485 | 4480 | 1155 |
| 480 | 20240214 | 112400 | 2253022210 | 4480 | 4485 | 4485 | 4480 | 697 |
| 481 | 20240214 | 112300 | 2249896560 | 4485 | 4485 | 4485 | 4485 | 799 |
| 482 | 20240214 | 112200 | 2246313045 | 4490 | 4490 | 4490 | 4490 | 51 |
| 483 | 20240214 | 112100 | 2246084055 | 4490 | 4490 | 4490 | 4490 | 41 |
| 484 | 20240214 | 112000 | 2245899965 | 4490 | 4490 | 4490 | 4490 | 30 |
| 485 | 20240214 | 111900 | 2245765265 | 4490 | 4495 | 4495 | 4490 | 86 |
| 486 | 20240214 | 111800 | 2245378700 | 4495 | 4485 | 4495 | 4485 | 101 |
| 487 | 20240214 | 111700 | 2244925450 | 4480 | 4480 | 4480 | 4480 | 0 |
| 488 | 20240214 | 111600 | 2244925450 | 4480 | 4490 | 4495 | 4480 | 2266 |
| 489 | 20240214 | 111500 | 2234757470 | 4485 | 4475 | 4485 | 4475 | 3093 |
| 490 | 20240214 | 111400 | 2220900910 | 4475 | 4480 | 4480 | 4475 | 7544 |
| 491 | 20240214 | 111300 | 2187115795 | 4480 | 4485 | 4485 | 4480 | 1112 |
| 492 | 20240214 | 111200 | 2182134030 | 4485 | 4485 | 4485 | 4485 | 13 |
| 493 | 20240214 | 111100 | 2182075725 | 4485 | 4485 | 4485 | 4480 | 883 |
| 494 | 20240214 | 111000 | 2178115635 | 4480 | 4485 | 4485 | 4480 | 1008 |
| 495 | 20240214 | 110900 | 2173594795 | 4485 | 4480 | 4485 | 4480 | 892 |
| 496 | 20240214 | 110800 | 2169594275 | 4485 | 4480 | 4485 | 4480 | 3016 |
| 497 | 20240214 | 110700 | 2156074345 | 4480 | 4480 | 4480 | 4480 | 2 |
| 498 | 20240214 | 110600 | 2156065385 | 4475 | 4480 | 4480 | 4475 | 1441 |
| 499 | 20240214 | 110500 | 2149616205 | 4480 | 4475 | 4480 | 4475 | 861 |
| 500 | 20240214 | 110400 | 2145761215 | 4480 | 4475 | 4480 | 4475 | 1190 |
| 501 | 20240214 | 110300 | 2140435945 | 4475 | 4475 | 4475 | 4475 | 1357 |
| 502 | 20240214 | 110200 | 2134363370 | 4485 | 4480 | 4485 | 4475 | 3957 |
| 503 | 20240214 | 110100 | 2116638220 | 4480 | 4485 | 4485 | 4480 | 861 |
| 504 | 20240214 | 110000 | 2112780570 | 4485 | 4485 | 4490 | 4485 | 254 |
| 505 | 20240214 | 105900 | 2111641365 | 4490 | 4485 | 4490 | 4485 | 978 |
| 506 | 20240214 | 105800 | 2107254780 | 4490 | 4485 | 4490 | 4485 | 274 |
| 507 | 20240214 | 105700 | 2106025390 | 4490 | 4490 | 4500 | 4490 | 1782 |
| 508 | 20240214 | 105600 | 2098023750 | 4490 | 4495 | 4495 | 4490 | 1624 |
| 509 | 20240214 | 105500 | 2090730590 | 4495 | 4500 | 4500 | 4495 | 370 |
| 510 | 20240214 | 105400 | 2089066590 | 4495 | 4495 | 4495 | 4495 | 1 |
| 511 | 20240214 | 105300 | 2089062095 | 4500 | 4495 | 4500 | 4495 | 10 |
| 512 | 20240214 | 105200 | 2089017140 | 4500 | 4490 | 4500 | 4490 | 408 |
| 513 | 20240214 | 105100 | 2087184860 | 4495 | 4495 | 4495 | 4490 | 4020 |
| 514 | 20240214 | 105000 | 2069119885 | 4495 | 4505 | 4505 | 4495 | 3243 |
| 515 | 20240214 | 104900 | 2054525885 | 4505 | 4505 | 4510 | 4505 | 1217 |
| 516 | 20240214 | 104800 | 2049043235 | 4505 | 4510 | 4510 | 4505 | 808 |
| 517 | 20240214 | 104700 | 2045403190 | 4505 | 4505 | 4505 | 4505 | 1179 |
| 518 | 20240214 | 104600 | 2040091795 | 4510 | 4510 | 4510 | 4505 | 5015 |
| 519 | 20240214 | 104500 | 2017475795 | 4510 | 4505 | 4515 | 4505 | 4344 |
| 520 | 20240214 | 104400 | 1997879870 | 4505 | 4505 | 4515 | 4505 | 2401 |
| 521 | 20240214 | 104300 | 1987057670 | 4500 | 4500 | 4500 | 4495 | 5184 |
| 522 | 20240214 | 104200 | 1963730240 | 4495 | 4490 | 4495 | 4490 | 991 |
| 523 | 20240214 | 104100 | 1959276145 | 4495 | 4490 | 4495 | 4490 | 443 |
| 524 | 20240214 | 104000 | 1957286555 | 4490 | 4490 | 4490 | 4485 | 711 |
| 525 | 20240214 | 103900 | 1954095395 | 4490 | 4490 | 4490 | 4485 | 2079 |
| 526 | 20240214 | 103800 | 1944764925 | 4490 | 4490 | 4495 | 4485 | 458 |
| 527 | 20240214 | 103700 | 1942710640 | 4490 | 4510 | 4510 | 4490 | 1535 |
| 528 | 20240214 | 103600 | 1935811215 | 4510 | 4500 | 4510 | 4500 | 1601 |
| 529 | 20240214 | 103500 | 1928601575 | 4500 | 4480 | 4500 | 4480 | 967 |
| 530 | 20240214 | 103400 | 1924260085 | 4485 | 4475 | 4485 | 4475 | 1256 |
| 531 | 20240214 | 103300 | 1918633065 | 4475 | 4480 | 4485 | 4475 | 6444 |
| 532 | 20240214 | 103200 | 1889773020 | 4480 | 4490 | 4495 | 4480 | 3451 |
| 533 | 20240214 | 103100 | 1874292495 | 4495 | 4485 | 4500 | 4485 | 2016 |
| 534 | 20240214 | 103000 | 1865233710 | 4480 | 4500 | 4520 | 4480 | 20794 |
| 535 | 20240214 | 102900 | 1771791095 | 4500 | 4495 | 4500 | 4490 | 3252 |
| 536 | 20240214 | 102800 | 1757181200 | 4495 | 4490 | 4500 | 4480 | 4452 |
| 537 | 20240214 | 102700 | 1737186215 | 4485 | 4480 | 4490 | 4480 | 527 |
| 538 | 20240214 | 102600 | 1734821925 | 4490 | 4480 | 4490 | 4480 | 602 |
| 539 | 20240214 | 102500 | 1732124445 | 4480 | 4485 | 4490 | 4480 | 364 |
| 540 | 20240214 | 102400 | 1730492430 | 4480 | 4485 | 4485 | 4480 | 1485 |
| 541 | 20240214 | 102300 | 1723832725 | 4485 | 4485 | 4485 | 4475 | 19 |
| 542 | 20240214 | 102200 | 1723747520 | 4485 | 4485 | 4485 | 4485 | 0 |
| 543 | 20240214 | 102100 | 1723747520 | 4485 | 4470 | 4485 | 4470 | 1456 |
| 544 | 20240214 | 102000 | 1717233250 | 4470 | 4470 | 4470 | 4465 | 990 |
| 545 | 20240214 | 101900 | 1712807975 | 4470 | 4480 | 4480 | 4470 | 2584 |
| 546 | 20240214 | 101800 | 1701249250 | 4480 | 4475 | 4480 | 4475 | 381 |
| 547 | 20240214 | 101700 | 1699542385 | 4485 | 4475 | 4485 | 4475 | 14 |
| 548 | 20240214 | 101600 | 1699479615 | 4485 | 4480 | 4485 | 4470 | 1218 |
| 549 | 20240214 | 101500 | 1694033280 | 4485 | 4480 | 4485 | 4470 | 1412 |
| 550 | 20240214 | 101400 | 1687709595 | 4480 | 4480 | 4485 | 4470 | 400 |
| 551 | 20240214 | 101300 | 1685917720 | 4480 | 4475 | 4485 | 4465 | 1461 |
| 552 | 20240214 | 101200 | 1679382715 | 4480 | 4475 | 4480 | 4475 | 673 |
| 553 | 20240214 | 101100 | 1676370855 | 4475 | 4480 | 4480 | 4475 | 1126 |
| 554 | 20240214 | 101000 | 1671326805 | 4480 | 4480 | 4480 | 4475 | 1117 |
| 555 | 20240214 | 100900 | 1666328155 | 4480 | 4485 | 4485 | 4480 | 1884 |
| 556 | 20240214 | 100800 | 1657887535 | 4490 | 4475 | 4490 | 4475 | 4091 |
| 557 | 20240214 | 100700 | 1639559790 | 4475 | 4475 | 4475 | 4465 | 302 |
| 558 | 20240214 | 100600 | 1638209340 | 4465 | 4465 | 4475 | 4465 | 1801 |
| 559 | 20240214 | 100500 | 1630166930 | 4465 | 4475 | 4480 | 4465 | 1664 |
| 560 | 20240214 | 100400 | 1622730990 | 4470 | 4490 | 4490 | 4470 | 2893 |
| 561 | 20240214 | 100300 | 1609794140 | 4480 | 4490 | 4495 | 4470 | 2193 |
| 562 | 20240214 | 100200 | 1599963080 | 4470 | 4465 | 4490 | 4465 | 3497 |
| 563 | 20240214 | 100100 | 1584311210 | 4465 | 4460 | 4480 | 4460 | 126 |
| 564 | 20240214 | 100000 | 1583747410 | 4460 | 4470 | 4470 | 4460 | 2293 |
| 565 | 20240214 | 095900 | 1573514220 | 4475 | 4485 | 4490 | 4460 | 1967 |
| 566 | 20240214 | 095800 | 1564705960 | 4490 | 4450 | 4490 | 4450 | 8541 |
| 567 | 20240214 | 095700 | 1526513485 | 4455 | 4445 | 4455 | 4445 | 1275 |
| 568 | 20240214 | 095600 | 1520842035 | 4445 | 4450 | 4455 | 4445 | 976 |
| 569 | 20240214 | 095500 | 1516499995 | 4450 | 4460 | 4465 | 4450 | 1554 |
| 570 | 20240214 | 095400 | 1509578035 | 4460 | 4450 | 4465 | 4450 | 1645 |
| 571 | 20240214 | 095300 | 1502250415 | 4445 | 4445 | 4455 | 4445 | 5260 |
| 572 | 20240214 | 095200 | 1478845325 | 4440 | 4430 | 4440 | 4430 | 989 |
| 573 | 20240214 | 095100 | 1474461375 | 4430 | 4430 | 4440 | 4430 | 279 |
| 574 | 20240214 | 095000 | 1473225285 | 4430 | 4440 | 4445 | 4430 | 1009 |
| 575 | 20240214 | 094900 | 1468748150 | 4440 | 4435 | 4440 | 4430 | 572 |
| 576 | 20240214 | 094800 | 1466212270 | 4445 | 4445 | 4445 | 4430 | 853 |
| 577 | 20240214 | 094700 | 1462433420 | 4430 | 4430 | 4435 | 4430 | 2842 |
| 578 | 20240214 | 094600 | 1449841500 | 4430 | 4440 | 4440 | 4425 | 13255 |
| 579 | 20240214 | 094500 | 1391092170 | 4445 | 4450 | 4450 | 4445 | 3011 |
| 580 | 20240214 | 094400 | 1377708115 | 4450 | 4450 | 4455 | 4450 | 2262 |
| 581 | 20240214 | 094300 | 1367641965 | 4450 | 4455 | 4455 | 4450 | 911 |
| 582 | 20240214 | 094200 | 1363585655 | 4455 | 4460 | 4460 | 4450 | 751 |
| 583 | 20240214 | 094100 | 1360243585 | 4455 | 4455 | 4455 | 4445 | 2516 |
| 584 | 20240214 | 094000 | 1349045410 | 4455 | 4460 | 4460 | 4450 | 1324 |
| 585 | 20240214 | 093900 | 1343144560 | 4460 | 4455 | 4465 | 4440 | 5217 |
| 586 | 20240214 | 093800 | 1319895235 | 4455 | 4450 | 4455 | 4440 | 1751 |
| 587 | 20240214 | 093700 | 1312108280 | 4450 | 4435 | 4455 | 4430 | 979 |
| 588 | 20240214 | 093600 | 1307766815 | 4430 | 4455 | 4460 | 4430 | 2713 |
| 589 | 20240214 | 093500 | 1295694185 | 4455 | 4445 | 4455 | 4425 | 4479 |
| 590 | 20240214 | 093400 | 1275795070 | 4445 | 4440 | 4445 | 4435 | 1077 |
| 591 | 20240214 | 093300 | 1271011775 | 4440 | 4435 | 4440 | 4410 | 3257 |
| 592 | 20240214 | 093200 | 1256623040 | 4415 | 4435 | 4435 | 4415 | 3642 |
| 593 | 20240214 | 093100 | 1240532115 | 4420 | 4425 | 4425 | 4420 | 1108 |
| 594 | 20240214 | 093000 | 1235634650 | 4420 | 4415 | 4425 | 4415 | 950 |
| 595 | 20240214 | 092900 | 1231433570 | 4415 | 4420 | 4420 | 4415 | 3763 |
| 596 | 20240214 | 092800 | 1214802205 | 4420 | 4425 | 4425 | 4420 | 4456 |
| 597 | 20240214 | 092700 | 1195102675 | 4425 | 4430 | 4430 | 4415 | 6984 |
| 598 | 20240214 | 092600 | 1164213605 | 4435 | 4445 | 4450 | 4435 | 3885 |
| 599 | 20240214 | 092500 | 1146963815 | 4450 | 4460 | 4465 | 4445 | 3648 |
| 600 | 20240214 | 092400 | 1130731260 | 4460 | 4465 | 4465 | 4450 | 2485 |
| 601 | 20240214 | 092300 | 1119663395 | 4450 | 4445 | 4470 | 4445 | 5768 |
| 602 | 20240214 | 092200 | 1093907460 | 4445 | 4435 | 4455 | 4435 | 1535 |
| 603 | 20240214 | 092100 | 1087081330 | 4435 | 4440 | 4450 | 4430 | 7699 |
| 604 | 20240214 | 092000 | 1052918815 | 4440 | 4430 | 4440 | 4430 | 1895 |
| 605 | 20240214 | 091900 | 1044506340 | 4430 | 4450 | 4450 | 4430 | 3483 |
| 606 | 20240214 | 091800 | 1029074490 | 4430 | 4425 | 4435 | 4425 | 2927 |
| 607 | 20240214 | 091700 | 1016111845 | 4425 | 4450 | 4455 | 4425 | 4575 |
| 608 | 20240214 | 091600 | 995785745 | 4450 | 4445 | 4450 | 4440 | 949 |
| 609 | 20240214 | 091500 | 991563165 | 4450 | 4460 | 4460 | 4440 | 1880 |
| 610 | 20240214 | 091400 | 983205780 | 4440 | 4440 | 4455 | 4440 | 4943 |
| 611 | 20240214 | 091300 | 961233485 | 4440 | 4455 | 4455 | 4440 | 4006 |
| 612 | 20240214 | 091200 | 943414040 | 4445 | 4410 | 4455 | 4410 | 9090 |
| 613 | 20240214 | 091100 | 903055035 | 4430 | 4425 | 4430 | 4405 | 7558 |
| 614 | 20240214 | 091000 | 869743275 | 4425 | 4410 | 4445 | 4405 | 5908 |
| 615 | 20240214 | 090900 | 843568925 | 4405 | 4420 | 4420 | 4400 | 6581 |
| 616 | 20240214 | 090800 | 814541025 | 4405 | 4405 | 4415 | 4385 | 18429 |
| 617 | 20240214 | 090700 | 733450080 | 4405 | 4410 | 4415 | 4400 | 6360 |
| 618 | 20240214 | 090600 | 705446260 | 4405 | 4410 | 4430 | 4400 | 8793 |
| 619 | 20240214 | 090500 | 666679740 | 4405 | 4430 | 4440 | 4400 | 5350 |
| 620 | 20240214 | 090400 | 643104600 | 4430 | 4420 | 4450 | 4395 | 17727 |
| 621 | 20240214 | 090300 | 564834000 | 4405 | 4445 | 4450 | 4395 | 14147 |
| 622 | 20240214 | 090200 | 502369045 | 4445 | 4420 | 4445 | 4370 | 23995 |
| 623 | 20240214 | 090100 | 396760065 | 4420 | 4395 | 4475 | 4390 | 20321 |
| 624 | 20240214 | 090000 | 306753165 | 4395 | 4440 | 4460 | 4385 | 63681 |