30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 191700 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 4014 |
| 3 | 20240213 | 191600 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 4 | 20240213 | 191500 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 5 | 20240213 | 191400 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 6 | 20240213 | 191300 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 7 | 20240213 | 191200 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 8 | 20240213 | 191100 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 9 | 20240213 | 191000 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 10 | 20240213 | 190900 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 11 | 20240213 | 190800 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 12 | 20240213 | 190700 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 13 | 20240213 | 190600 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 14 | 20240213 | 190500 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 15 | 20240213 | 190400 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 16 | 20240213 | 190300 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 17 | 20240213 | 190200 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 18 | 20240213 | 190100 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 19 | 20240213 | 190000 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 20 | 20240213 | 185900 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 21 | 20240213 | 185800 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 22 | 20240213 | 185700 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 23 | 20240213 | 185600 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 24 | 20240213 | 185500 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 25 | 20240213 | 185400 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 26 | 20240213 | 185300 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 27 | 20240213 | 185200 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 28 | 20240213 | 185100 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 29 | 20240213 | 185000 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 30 | 20240213 | 184900 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 31 | 20240213 | 184800 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 32 | 20240213 | 184700 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 4014 |
| 33 | 20240213 | 184600 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 34 | 20240213 | 184500 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 35 | 20240213 | 184400 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 36 | 20240213 | 184300 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 37 | 20240213 | 184200 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 38 | 20240213 | 184100 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 39 | 20240213 | 184000 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 40 | 20240213 | 183900 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 41 | 20240213 | 183800 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 42 | 20240213 | 183700 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 43 | 20240213 | 183600 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 44 | 20240213 | 183500 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 45 | 20240213 | 183400 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 46 | 20240213 | 183300 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 47 | 20240213 | 183200 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 48 | 20240213 | 183100 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 49 | 20240213 | 183000 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 50 | 20240213 | 182900 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 51 | 20240213 | 182800 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 52 | 20240213 | 182700 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 53 | 20240213 | 182600 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 54 | 20240213 | 182500 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 55 | 20240213 | 182400 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 56 | 20240213 | 182300 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 57 | 20240213 | 182200 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 58 | 20240213 | 182100 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 59 | 20240213 | 182000 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 60 | 20240213 | 181900 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 61 | 20240213 | 181800 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 62 | 20240213 | 181700 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 4014 |
| 63 | 20240213 | 181600 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 64 | 20240213 | 181500 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 65 | 20240213 | 181400 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 66 | 20240213 | 181300 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 67 | 20240213 | 181200 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 68 | 20240213 | 181100 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 69 | 20240213 | 181000 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 70 | 20240213 | 180900 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 71 | 20240213 | 180800 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 72 | 20240213 | 180700 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 73 | 20240213 | 180600 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 74 | 20240213 | 180500 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 75 | 20240213 | 180400 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 76 | 20240213 | 180300 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 77 | 20240213 | 180200 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 78 | 20240213 | 180100 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 79 | 20240213 | 180000 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 80 | 20240213 | 175900 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 81 | 20240213 | 175800 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 82 | 20240213 | 175700 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 83 | 20240213 | 175600 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 84 | 20240213 | 175500 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 85 | 20240213 | 175400 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 86 | 20240213 | 175300 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 87 | 20240213 | 175200 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 88 | 20240213 | 175100 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 89 | 20240213 | 175000 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 90 | 20240213 | 174900 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 91 | 20240213 | 174800 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 92 | 20240213 | 174700 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 4014 |
| 93 | 20240213 | 174600 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 94 | 20240213 | 174500 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 95 | 20240213 | 174400 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 96 | 20240213 | 174300 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 97 | 20240213 | 174200 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 98 | 20240213 | 174100 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 99 | 20240213 | 174000 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 100 | 20240213 | 173900 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 101 | 20240213 | 173800 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 102 | 20240213 | 173700 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 103 | 20240213 | 173600 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 104 | 20240213 | 173500 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 105 | 20240213 | 173400 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 106 | 20240213 | 173300 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 107 | 20240213 | 173200 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 108 | 20240213 | 173100 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 109 | 20240213 | 173000 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 110 | 20240213 | 172900 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 111 | 20240213 | 172800 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 112 | 20240213 | 172700 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 113 | 20240213 | 172600 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 114 | 20240213 | 172500 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 115 | 20240213 | 172400 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 116 | 20240213 | 172300 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 117 | 20240213 | 172200 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 118 | 20240213 | 172100 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 119 | 20240213 | 172000 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 120 | 20240213 | 171900 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 121 | 20240213 | 171800 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 122 | 20240213 | 171700 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 4014 |
| 123 | 20240213 | 171600 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 124 | 20240213 | 171500 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 125 | 20240213 | 171400 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 126 | 20240213 | 171300 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 127 | 20240213 | 171200 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 128 | 20240213 | 171100 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 129 | 20240213 | 171000 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 130 | 20240213 | 170900 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 131 | 20240213 | 170800 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 132 | 20240213 | 170700 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 133 | 20240213 | 170600 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 134 | 20240213 | 170500 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 135 | 20240213 | 170400 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 136 | 20240213 | 170300 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 137 | 20240213 | 170200 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 138 | 20240213 | 170100 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 139 | 20240213 | 170000 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 140 | 20240213 | 165900 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 141 | 20240213 | 165800 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 142 | 20240213 | 165700 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 143 | 20240213 | 165600 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 144 | 20240213 | 165500 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 145 | 20240213 | 165400 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 146 | 20240213 | 165300 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 147 | 20240213 | 165200 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 148 | 20240213 | 165100 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 149 | 20240213 | 165000 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 150 | 20240213 | 164900 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 151 | 20240213 | 164800 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 152 | 20240213 | 164700 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 4014 |
| 153 | 20240213 | 164600 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 154 | 20240213 | 164500 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 155 | 20240213 | 164400 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 156 | 20240213 | 164300 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 157 | 20240213 | 164200 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 158 | 20240213 | 164100 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 159 | 20240213 | 164000 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 160 | 20240213 | 163900 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 161 | 20240213 | 163800 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 162 | 20240213 | 163700 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 163 | 20240213 | 163600 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 164 | 20240213 | 163500 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 165 | 20240213 | 163400 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 166 | 20240213 | 163300 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 167 | 20240213 | 163200 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 168 | 20240213 | 163100 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 169 | 20240213 | 163000 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 170 | 20240213 | 162900 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 171 | 20240213 | 162800 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 172 | 20240213 | 162700 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 173 | 20240213 | 162600 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 174 | 20240213 | 162500 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 175 | 20240213 | 162400 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 176 | 20240213 | 162300 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 177 | 20240213 | 162200 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 178 | 20240213 | 162100 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 179 | 20240213 | 162000 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 180 | 20240213 | 161900 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 181 | 20240213 | 161800 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 182 | 20240213 | 161700 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 4014 |
| 183 | 20240213 | 161600 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 184 | 20240213 | 161500 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 185 | 20240213 | 161400 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 186 | 20240213 | 161300 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 187 | 20240213 | 161200 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 188 | 20240213 | 161100 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 189 | 20240213 | 161000 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 190 | 20240213 | 160900 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 191 | 20240213 | 160800 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 192 | 20240213 | 160700 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 193 | 20240213 | 160600 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 194 | 20240213 | 160500 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 195 | 20240213 | 160400 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 196 | 20240213 | 160300 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 197 | 20240213 | 160200 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 198 | 20240213 | 160100 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 199 | 20240213 | 160000 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 200 | 20240213 | 155900 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 201 | 20240213 | 155800 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 202 | 20240213 | 155700 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 203 | 20240213 | 155600 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 204 | 20240213 | 155500 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 205 | 20240213 | 155400 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 206 | 20240213 | 155300 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 207 | 20240213 | 155200 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 208 | 20240213 | 155100 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 209 | 20240213 | 155000 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 210 | 20240213 | 154900 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 211 | 20240213 | 154800 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 212 | 20240213 | 154700 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 4014 |
| 213 | 20240213 | 154600 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 214 | 20240213 | 154500 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 215 | 20240213 | 154400 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 216 | 20240213 | 154300 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 217 | 20240213 | 154200 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 218 | 20240213 | 154100 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 219 | 20240213 | 154000 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 220 | 20240213 | 153900 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 221 | 20240213 | 153800 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 222 | 20240213 | 153700 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 223 | 20240213 | 153600 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 224 | 20240213 | 153500 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 225 | 20240213 | 153400 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 226 | 20240213 | 153300 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 227 | 20240213 | 153200 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 228 | 20240213 | 153100 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 229 | 20240213 | 153000 | 1700331980 | 5500 | 5500 | 5500 | 5500 | 4014 |
| 230 | 20240213 | 152900 | 1678254980 | 5490 | 5490 | 5490 | 5490 | 0 |
| 231 | 20240213 | 152800 | 1678254980 | 5490 | 5490 | 5490 | 5490 | 0 |
| 232 | 20240213 | 152700 | 1678254980 | 5490 | 5490 | 5490 | 5490 | 0 |
| 233 | 20240213 | 152600 | 1678254980 | 5490 | 5490 | 5490 | 5490 | 0 |
| 234 | 20240213 | 152500 | 1678254980 | 5490 | 5490 | 5490 | 5490 | 0 |
| 235 | 20240213 | 152400 | 1678254980 | 5490 | 5490 | 5490 | 5490 | 0 |
| 236 | 20240213 | 152300 | 1678254980 | 5490 | 5490 | 5490 | 5490 | 0 |
| 237 | 20240213 | 152200 | 1678254980 | 5490 | 5490 | 5490 | 5490 | 0 |
| 238 | 20240213 | 152100 | 1678254980 | 5490 | 5490 | 5490 | 5490 | 0 |
| 239 | 20240213 | 152000 | 1678254980 | 5490 | 5490 | 5490 | 5490 | 0 |
| 240 | 20240213 | 151900 | 1678254980 | 5490 | 5490 | 5490 | 5480 | 213 |
| 241 | 20240213 | 151800 | 1677086670 | 5490 | 5490 | 5490 | 5480 | 1347 |
| 242 | 20240213 | 151700 | 1669699890 | 5490 | 5490 | 5490 | 5480 | 210 |
| 243 | 20240213 | 151600 | 1668549040 | 5480 | 5490 | 5490 | 5470 | 451 |
| 244 | 20240213 | 151500 | 1666077590 | 5490 | 5480 | 5490 | 5470 | 794 |
| 245 | 20240213 | 151400 | 1661729930 | 5490 | 5490 | 5490 | 5480 | 906 |
| 246 | 20240213 | 151300 | 1656764920 | 5480 | 5480 | 5480 | 5480 | 250 |
| 247 | 20240213 | 151200 | 1655394920 | 5490 | 5480 | 5490 | 5480 | 552 |
| 248 | 20240213 | 151100 | 1652367840 | 5490 | 5490 | 5490 | 5490 | 10 |
| 249 | 20240213 | 151000 | 1652312940 | 5490 | 5480 | 5490 | 5470 | 13172 |
| 250 | 20240213 | 150900 | 1580246060 | 5490 | 5500 | 5500 | 5490 | 170 |
| 251 | 20240213 | 150800 | 1579312150 | 5490 | 5500 | 5500 | 5490 | 600 |
| 252 | 20240213 | 150700 | 1576013150 | 5500 | 5500 | 5500 | 5480 | 29 |
| 253 | 20240213 | 150600 | 1575853970 | 5500 | 5500 | 5500 | 5500 | 525 |
| 254 | 20240213 | 150500 | 1572966470 | 5510 | 5480 | 5510 | 5470 | 2605 |
| 255 | 20240213 | 150400 | 1558654400 | 5490 | 5490 | 5490 | 5480 | 1863 |
| 256 | 20240213 | 150300 | 1548445040 | 5480 | 5500 | 5500 | 5480 | 1411 |
| 257 | 20240213 | 150200 | 1540709480 | 5490 | 5500 | 5500 | 5490 | 19 |
| 258 | 20240213 | 150100 | 1540605160 | 5500 | 5500 | 5500 | 5500 | 0 |
| 259 | 20240213 | 150000 | 1540605160 | 5500 | 5500 | 5500 | 5500 | 0 |
| 260 | 20240213 | 145900 | 1540605160 | 5500 | 5490 | 5500 | 5490 | 226 |
| 261 | 20240213 | 145800 | 1539364400 | 5500 | 5490 | 5500 | 5490 | 166 |
| 262 | 20240213 | 145700 | 1538453050 | 5480 | 5490 | 5490 | 5480 | 420 |
| 263 | 20240213 | 145600 | 1536151110 | 5490 | 5490 | 5490 | 5490 | 1 |
| 264 | 20240213 | 145500 | 1536145620 | 5500 | 5500 | 5500 | 5500 | 0 |
| 265 | 20240213 | 145400 | 1536145620 | 5500 | 5500 | 5500 | 5500 | 0 |
| 266 | 20240213 | 145300 | 1536145620 | 5500 | 5500 | 5500 | 5500 | 0 |
| 267 | 20240213 | 145200 | 1536145620 | 5500 | 5490 | 5500 | 5480 | 5511 |
| 268 | 20240213 | 145100 | 1505945180 | 5490 | 5490 | 5490 | 5490 | 326 |
| 269 | 20240213 | 145000 | 1504155440 | 5500 | 5490 | 5500 | 5490 | 1415 |
| 270 | 20240213 | 144900 | 1496387080 | 5500 | 5500 | 5500 | 5500 | 10 |
| 271 | 20240213 | 144800 | 1496332080 | 5500 | 5500 | 5500 | 5500 | 38 |
| 272 | 20240213 | 144700 | 1496123080 | 5500 | 5500 | 5500 | 5500 | 20 |
| 273 | 20240213 | 144600 | 1496013080 | 5500 | 5500 | 5500 | 5500 | 596 |
| 274 | 20240213 | 144500 | 1492735080 | 5500 | 5500 | 5500 | 5500 | 4 |
| 275 | 20240213 | 144400 | 1492713080 | 5500 | 5500 | 5510 | 5500 | 3000 |
| 276 | 20240213 | 144300 | 1476203080 | 5500 | 5490 | 5500 | 5490 | 6001 |
| 277 | 20240213 | 144200 | 1443235430 | 5480 | 5480 | 5490 | 5480 | 1085 |
| 278 | 20240213 | 144100 | 1437289580 | 5480 | 5480 | 5490 | 5480 | 505 |
| 279 | 20240213 | 144000 | 1434522170 | 5490 | 5490 | 5490 | 5490 | 962 |
| 280 | 20240213 | 143900 | 1429240790 | 5480 | 5480 | 5480 | 5480 | 337 |
| 281 | 20240213 | 143800 | 1427394030 | 5480 | 5480 | 5480 | 5480 | 278 |
| 282 | 20240213 | 143700 | 1425870590 | 5480 | 5480 | 5480 | 5480 | 3300 |
| 283 | 20240213 | 143600 | 1407786590 | 5480 | 5480 | 5490 | 5480 | 1044 |
| 284 | 20240213 | 143500 | 1402065410 | 5480 | 5480 | 5480 | 5480 | 3000 |
| 285 | 20240213 | 143400 | 1385625410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 286 | 20240213 | 143300 | 1385625410 | 5500 | 5490 | 5500 | 5480 | 5946 |
| 287 | 20240213 | 143200 | 1353030530 | 5500 | 5500 | 5500 | 5500 | 5 |
| 288 | 20240213 | 143100 | 1353003030 | 5500 | 5490 | 5500 | 5490 | 2 |
| 289 | 20240213 | 143000 | 1352992040 | 5490 | 5490 | 5500 | 5490 | 110 |
| 290 | 20240213 | 142900 | 1352388130 | 5500 | 5490 | 5500 | 5490 | 936 |
| 291 | 20240213 | 142800 | 1347249480 | 5490 | 5490 | 5490 | 5490 | 1065 |
| 292 | 20240213 | 142700 | 1341402630 | 5490 | 5480 | 5490 | 5480 | 1958 |
| 293 | 20240213 | 142600 | 1330662790 | 5490 | 5490 | 5490 | 5490 | 1130 |
| 294 | 20240213 | 142500 | 1324459090 | 5490 | 5490 | 5490 | 5490 | 24 |
| 295 | 20240213 | 142400 | 1324327330 | 5490 | 5490 | 5490 | 5490 | 1100 |
| 296 | 20240213 | 142300 | 1318288330 | 5490 | 5500 | 5500 | 5490 | 20 |
| 297 | 20240213 | 142200 | 1318178430 | 5500 | 5500 | 5500 | 5500 | 17 |
| 298 | 20240213 | 142100 | 1318084930 | 5510 | 5510 | 5510 | 5510 | 0 |
| 299 | 20240213 | 142000 | 1318084930 | 5510 | 5510 | 5510 | 5510 | 75 |
| 300 | 20240213 | 141900 | 1317671680 | 5510 | 5510 | 5510 | 5510 | 0 |
| 301 | 20240213 | 141800 | 1317671680 | 5510 | 5510 | 5510 | 5510 | 25 |
| 302 | 20240213 | 141700 | 1317533930 | 5510 | 5500 | 5510 | 5500 | 4538 |
| 303 | 20240213 | 141600 | 1292574920 | 5500 | 5490 | 5500 | 5490 | 262 |
| 304 | 20240213 | 141500 | 1291136350 | 5500 | 5500 | 5500 | 5500 | 0 |
| 305 | 20240213 | 141400 | 1291136350 | 5500 | 5500 | 5500 | 5500 | 0 |
| 306 | 20240213 | 141300 | 1291136350 | 5500 | 5500 | 5500 | 5500 | 908 |
| 307 | 20240213 | 141200 | 1286142350 | 5500 | 5500 | 5500 | 5500 | 1 |
| 308 | 20240213 | 141100 | 1286136850 | 5490 | 5490 | 5490 | 5490 | 15 |
| 309 | 20240213 | 141000 | 1286054500 | 5490 | 5490 | 5500 | 5490 | 370 |
| 310 | 20240213 | 140900 | 1284023110 | 5500 | 5490 | 5500 | 5490 | 2749 |
| 311 | 20240213 | 140800 | 1268923700 | 5500 | 5490 | 5500 | 5490 | 11 |
| 312 | 20240213 | 140700 | 1268863270 | 5490 | 5490 | 5490 | 5490 | 2560 |
| 313 | 20240213 | 140600 | 1254808870 | 5490 | 5490 | 5490 | 5490 | 2 |
| 314 | 20240213 | 140500 | 1254797890 | 5490 | 5480 | 5490 | 5480 | 239 |
| 315 | 20240213 | 140400 | 1253488160 | 5490 | 5490 | 5490 | 5490 | 1743 |
| 316 | 20240213 | 140300 | 1243919090 | 5490 | 5490 | 5490 | 5490 | 1500 |
| 317 | 20240213 | 140200 | 1235684090 | 5490 | 5480 | 5490 | 5480 | 40 |
| 318 | 20240213 | 140100 | 1235464790 | 5490 | 5490 | 5490 | 5480 | 507 |
| 319 | 20240213 | 140000 | 1232681410 | 5480 | 5480 | 5480 | 5480 | 1300 |
| 320 | 20240213 | 135900 | 1225557410 | 5470 | 5470 | 5470 | 5470 | 8 |
| 321 | 20240213 | 135800 | 1225513650 | 5480 | 5480 | 5480 | 5480 | 1049 |
| 322 | 20240213 | 135700 | 1219765130 | 5480 | 5480 | 5480 | 5480 | 8 |
| 323 | 20240213 | 135600 | 1219721290 | 5480 | 5480 | 5480 | 5480 | 1 |
| 324 | 20240213 | 135500 | 1219715810 | 5480 | 5480 | 5480 | 5480 | 42 |
| 325 | 20240213 | 135400 | 1219485650 | 5480 | 5480 | 5480 | 5480 | 900 |
| 326 | 20240213 | 135300 | 1214553650 | 5480 | 5470 | 5480 | 5470 | 1007 |
| 327 | 20240213 | 135200 | 1209045290 | 5480 | 5480 | 5480 | 5480 | 80 |
| 328 | 20240213 | 135100 | 1208606890 | 5470 | 5470 | 5470 | 5470 | 0 |
| 329 | 20240213 | 135000 | 1208606890 | 5470 | 5470 | 5470 | 5470 | 1 |
| 330 | 20240213 | 134900 | 1208601420 | 5470 | 5470 | 5470 | 5470 | 42 |
| 331 | 20240213 | 134800 | 1208371680 | 5470 | 5480 | 5480 | 5470 | 295 |
| 332 | 20240213 | 134700 | 1206755880 | 5490 | 5480 | 5490 | 5480 | 339 |
| 333 | 20240213 | 134600 | 1204898150 | 5480 | 5480 | 5480 | 5480 | 2 |
| 334 | 20240213 | 134500 | 1204887190 | 5470 | 5470 | 5470 | 5470 | 2548 |
| 335 | 20240213 | 134400 | 1190949630 | 5470 | 5470 | 5470 | 5470 | 574 |
| 336 | 20240213 | 134300 | 1187809850 | 5470 | 5470 | 5470 | 5470 | 206 |
| 337 | 20240213 | 134200 | 1186683030 | 5480 | 5480 | 5480 | 5480 | 23 |
| 338 | 20240213 | 134100 | 1186556990 | 5480 | 5480 | 5480 | 5480 | 100 |
| 339 | 20240213 | 134000 | 1186008990 | 5470 | 5480 | 5480 | 5470 | 251 |
| 340 | 20240213 | 133900 | 1184633520 | 5480 | 5480 | 5480 | 5480 | 825 |
| 341 | 20240213 | 133800 | 1180112520 | 5490 | 5490 | 5490 | 5490 | 1 |
| 342 | 20240213 | 133700 | 1180107030 | 5480 | 5480 | 5480 | 5480 | 0 |
| 343 | 20240213 | 133600 | 1180107030 | 5480 | 5490 | 5490 | 5480 | 188 |
| 344 | 20240213 | 133500 | 1179075410 | 5490 | 5490 | 5490 | 5490 | 0 |
| 345 | 20240213 | 133400 | 1179075410 | 5490 | 5500 | 5500 | 5490 | 70 |
| 346 | 20240213 | 133300 | 1178690510 | 5490 | 5500 | 5500 | 5490 | 51 |
| 347 | 20240213 | 133200 | 1178410020 | 5490 | 5500 | 5500 | 5490 | 238 |
| 348 | 20240213 | 133100 | 1177101100 | 5500 | 5500 | 5500 | 5500 | 1 |
| 349 | 20240213 | 133000 | 1177095600 | 5490 | 5480 | 5490 | 5480 | 455 |
| 350 | 20240213 | 132900 | 1174597890 | 5480 | 5480 | 5480 | 5480 | 0 |
| 351 | 20240213 | 132800 | 1174597890 | 5480 | 5490 | 5490 | 5480 | 35 |
| 352 | 20240213 | 132700 | 1174406080 | 5490 | 5490 | 5490 | 5490 | 368 |
| 353 | 20240213 | 132600 | 1172385760 | 5490 | 5490 | 5490 | 5490 | 0 |
| 354 | 20240213 | 132500 | 1172385760 | 5490 | 5490 | 5490 | 5490 | 51 |
| 355 | 20240213 | 132400 | 1172105770 | 5490 | 5490 | 5490 | 5490 | 3 |
| 356 | 20240213 | 132300 | 1172089300 | 5500 | 5500 | 5500 | 5500 | 12 |
| 357 | 20240213 | 132200 | 1172023300 | 5500 | 5500 | 5500 | 5500 | 0 |
| 358 | 20240213 | 132100 | 1172023300 | 5500 | 5500 | 5500 | 5500 | 0 |
| 359 | 20240213 | 132000 | 1172023300 | 5500 | 5500 | 5500 | 5500 | 0 |
| 360 | 20240213 | 131900 | 1172023300 | 5500 | 5500 | 5500 | 5500 | 0 |
| 361 | 20240213 | 131800 | 1172023300 | 5500 | 5500 | 5500 | 5500 | 45 |
| 362 | 20240213 | 131700 | 1171775800 | 5500 | 5500 | 5500 | 5500 | 0 |
| 363 | 20240213 | 131600 | 1171775800 | 5500 | 5490 | 5500 | 5490 | 1105 |
| 364 | 20240213 | 131500 | 1165709300 | 5490 | 5500 | 5500 | 5490 | 16 |
| 365 | 20240213 | 131400 | 1165621340 | 5500 | 5500 | 5500 | 5500 | 21 |
| 366 | 20240213 | 131300 | 1165505840 | 5500 | 5500 | 5500 | 5500 | 9 |
| 367 | 20240213 | 131200 | 1165456340 | 5500 | 5500 | 5500 | 5500 | 7 |
| 368 | 20240213 | 131100 | 1165417840 | 5500 | 5500 | 5500 | 5500 | 103 |
| 369 | 20240213 | 131000 | 1164851340 | 5500 | 5500 | 5500 | 5500 | 7 |
| 370 | 20240213 | 130900 | 1164812840 | 5500 | 5480 | 5500 | 5480 | 16 |
| 371 | 20240213 | 130800 | 1164724900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 372 | 20240213 | 130700 | 1164724900 | 5500 | 5500 | 5500 | 5500 | 2 |
| 373 | 20240213 | 130600 | 1164713900 | 5480 | 5500 | 5500 | 5480 | 7 |
| 374 | 20240213 | 130500 | 1164675520 | 5490 | 5490 | 5490 | 5490 | 967 |
| 375 | 20240213 | 130400 | 1159366690 | 5490 | 5490 | 5490 | 5490 | 1 |
| 376 | 20240213 | 130300 | 1159361200 | 5490 | 5490 | 5490 | 5490 | 100 |
| 377 | 20240213 | 130200 | 1158812200 | 5490 | 5490 | 5490 | 5490 | 14 |
| 378 | 20240213 | 130100 | 1158735340 | 5490 | 5490 | 5490 | 5490 | 1100 |
| 379 | 20240213 | 130000 | 1152696340 | 5490 | 5490 | 5490 | 5480 | 1407 |
| 380 | 20240213 | 125900 | 1144974820 | 5490 | 5490 | 5490 | 5490 | 364 |
| 381 | 20240213 | 125800 | 1142976460 | 5490 | 5490 | 5490 | 5490 | 1 |
| 382 | 20240213 | 125700 | 1142970970 | 5480 | 5480 | 5480 | 5480 | 0 |
| 383 | 20240213 | 125600 | 1142970970 | 5480 | 5480 | 5480 | 5480 | 0 |
| 384 | 20240213 | 125500 | 1142970970 | 5480 | 5480 | 5480 | 5480 | 0 |
| 385 | 20240213 | 125400 | 1142970970 | 5480 | 5490 | 5490 | 5480 | 3005 |
| 386 | 20240213 | 125300 | 1126503520 | 5490 | 5490 | 5490 | 5490 | 0 |
| 387 | 20240213 | 125200 | 1126503520 | 5490 | 5490 | 5490 | 5490 | 1 |
| 388 | 20240213 | 125100 | 1126498030 | 5490 | 5490 | 5490 | 5490 | 75 |
| 389 | 20240213 | 125000 | 1126086280 | 5490 | 5490 | 5490 | 5490 | 93 |
| 390 | 20240213 | 124900 | 1125575710 | 5490 | 5490 | 5490 | 5490 | 100 |
| 391 | 20240213 | 124800 | 1125026710 | 5480 | 5480 | 5480 | 5480 | 591 |
| 392 | 20240213 | 124700 | 1121788030 | 5480 | 5480 | 5480 | 5480 | 53 |
| 393 | 20240213 | 124600 | 1121497590 | 5480 | 5490 | 5490 | 5480 | 3095 |
| 394 | 20240213 | 124500 | 1104536040 | 5490 | 5490 | 5490 | 5490 | 105 |
| 395 | 20240213 | 124400 | 1103959590 | 5480 | 5490 | 5490 | 5480 | 572 |
| 396 | 20240213 | 124300 | 1100822890 | 5500 | 5500 | 5500 | 5500 | 0 |
| 397 | 20240213 | 124200 | 1100822890 | 5500 | 5500 | 5500 | 5500 | 0 |
| 398 | 20240213 | 124100 | 1100822890 | 5500 | 5500 | 5500 | 5500 | 10 |
| 399 | 20240213 | 124000 | 1100767890 | 5500 | 5500 | 5500 | 5500 | 0 |
| 400 | 20240213 | 123900 | 1100767890 | 5500 | 5500 | 5500 | 5500 | 44 |
| 401 | 20240213 | 123800 | 1100525890 | 5500 | 5500 | 5500 | 5500 | 0 |
| 402 | 20240213 | 123700 | 1100525890 | 5500 | 5500 | 5500 | 5500 | 23 |
| 403 | 20240213 | 123600 | 1100399390 | 5490 | 5490 | 5490 | 5480 | 159 |
| 404 | 20240213 | 123500 | 1099526700 | 5490 | 5490 | 5490 | 5490 | 295 |
| 405 | 20240213 | 123400 | 1097907150 | 5500 | 5490 | 5500 | 5490 | 24 |
| 406 | 20240213 | 123300 | 1097775250 | 5490 | 5500 | 5500 | 5490 | 28 |
| 407 | 20240213 | 123200 | 1097621460 | 5500 | 5500 | 5500 | 5500 | 20 |
| 408 | 20240213 | 123100 | 1097511460 | 5500 | 5490 | 5500 | 5490 | 243 |
| 409 | 20240213 | 123000 | 1096177380 | 5500 | 5500 | 5500 | 5500 | 1 |
| 410 | 20240213 | 122900 | 1096171880 | 5500 | 5500 | 5500 | 5500 | 0 |
| 411 | 20240213 | 122800 | 1096171880 | 5500 | 5490 | 5500 | 5490 | 197 |
| 412 | 20240213 | 122700 | 1095090340 | 5500 | 5500 | 5500 | 5500 | 4 |
| 413 | 20240213 | 122600 | 1095068340 | 5500 | 5500 | 5500 | 5500 | 32 |
| 414 | 20240213 | 122500 | 1094892340 | 5500 | 5500 | 5500 | 5500 | 0 |
| 415 | 20240213 | 122400 | 1094892340 | 5500 | 5490 | 5500 | 5490 | 6 |
| 416 | 20240213 | 122300 | 1094859390 | 5500 | 5490 | 5500 | 5490 | 13 |
| 417 | 20240213 | 122200 | 1094788010 | 5500 | 5500 | 5500 | 5500 | 204 |
| 418 | 20240213 | 122100 | 1093666010 | 5500 | 5500 | 5500 | 5500 | 0 |
| 419 | 20240213 | 122000 | 1093666010 | 5500 | 5500 | 5500 | 5500 | 17 |
| 420 | 20240213 | 121900 | 1093572510 | 5500 | 5510 | 5510 | 5500 | 46 |
| 421 | 20240213 | 121800 | 1093319450 | 5500 | 5500 | 5500 | 5500 | 613 |
| 422 | 20240213 | 121700 | 1089947950 | 5500 | 5480 | 5500 | 5480 | 1088 |
| 423 | 20240213 | 121600 | 1083967590 | 5480 | 5490 | 5490 | 5480 | 1668 |
| 424 | 20240213 | 121500 | 1074811500 | 5500 | 5500 | 5500 | 5500 | 1 |
| 425 | 20240213 | 121400 | 1074806000 | 5500 | 5500 | 5500 | 5500 | 0 |
| 426 | 20240213 | 121300 | 1074806000 | 5500 | 5500 | 5500 | 5500 | 3 |
| 427 | 20240213 | 121200 | 1074789500 | 5500 | 5490 | 5500 | 5490 | 63 |
| 428 | 20240213 | 121100 | 1074443130 | 5490 | 5490 | 5490 | 5490 | 16 |
| 429 | 20240213 | 121000 | 1074355290 | 5490 | 5510 | 5510 | 5490 | 392 |
| 430 | 20240213 | 120900 | 1072202770 | 5510 | 5510 | 5510 | 5510 | 3 |
| 431 | 20240213 | 120800 | 1072186240 | 5520 | 5510 | 5520 | 5510 | 75 |
| 432 | 20240213 | 120700 | 1071772960 | 5510 | 5500 | 5510 | 5490 | 1890 |
| 433 | 20240213 | 120600 | 1061393420 | 5500 | 5490 | 5500 | 5490 | 224 |
| 434 | 20240213 | 120500 | 1060162520 | 5490 | 5500 | 5500 | 5490 | 496 |
| 435 | 20240213 | 120400 | 1057439280 | 5500 | 5500 | 5500 | 5490 | 1102 |
| 436 | 20240213 | 120300 | 1051389280 | 5500 | 5500 | 5510 | 5500 | 1102 |
| 437 | 20240213 | 120200 | 1045328270 | 5500 | 5490 | 5500 | 5490 | 267 |
| 438 | 20240213 | 120100 | 1043862430 | 5490 | 5500 | 5500 | 5490 | 28 |
| 439 | 20240213 | 120000 | 1043708460 | 5500 | 5500 | 5500 | 5500 | 75 |
| 440 | 20240213 | 115900 | 1043295960 | 5500 | 5500 | 5500 | 5500 | 72 |
| 441 | 20240213 | 115800 | 1042899960 | 5500 | 5490 | 5500 | 5490 | 200 |
| 442 | 20240213 | 115700 | 1041800960 | 5500 | 5500 | 5500 | 5500 | 0 |
| 443 | 20240213 | 115600 | 1041800960 | 5500 | 5480 | 5500 | 5480 | 67 |
| 444 | 20240213 | 115500 | 1041432900 | 5480 | 5480 | 5500 | 5480 | 183 |
| 445 | 20240213 | 115400 | 1040430040 | 5480 | 5480 | 5480 | 5480 | 4003 |
| 446 | 20240213 | 115300 | 1018493600 | 5490 | 5480 | 5490 | 5480 | 750 |
| 447 | 20240213 | 115200 | 1014382520 | 5480 | 5470 | 5480 | 5470 | 2484 |
| 448 | 20240213 | 115100 | 1000773990 | 5470 | 5470 | 5470 | 5470 | 319 |
| 449 | 20240213 | 115000 | 999029060 | 5480 | 5480 | 5480 | 5480 | 38 |
| 450 | 20240213 | 114900 | 998820820 | 5480 | 5480 | 5480 | 5480 | 1 |
| 451 | 20240213 | 114800 | 998815340 | 5460 | 5480 | 5480 | 5460 | 221 |
| 452 | 20240213 | 114700 | 997608280 | 5480 | 5480 | 5480 | 5480 | 110 |
| 453 | 20240213 | 114600 | 997005480 | 5480 | 5470 | 5480 | 5450 | 9983 |
| 454 | 20240213 | 114500 | 942465900 | 5480 | 5490 | 5490 | 5480 | 2438 |
| 455 | 20240213 | 114400 | 929105620 | 5480 | 5480 | 5480 | 5480 | 20 |
| 456 | 20240213 | 114300 | 928996020 | 5480 | 5480 | 5480 | 5480 | 290 |
| 457 | 20240213 | 114200 | 927406820 | 5490 | 5490 | 5490 | 5480 | 70 |
| 458 | 20240213 | 114100 | 927022670 | 5490 | 5500 | 5500 | 5490 | 598 |
| 459 | 20240213 | 114000 | 923734290 | 5500 | 5500 | 5500 | 5500 | 1 |
| 460 | 20240213 | 113900 | 923728790 | 5500 | 5500 | 5500 | 5500 | 30 |
| 461 | 20240213 | 113800 | 923563790 | 5500 | 5500 | 5500 | 5500 | 1 |
| 462 | 20240213 | 113700 | 923558290 | 5500 | 5500 | 5500 | 5500 | 21 |
| 463 | 20240213 | 113600 | 923442790 | 5500 | 5500 | 5500 | 5500 | 50 |
| 464 | 20240213 | 113500 | 923167790 | 5500 | 5480 | 5500 | 5480 | 508 |
| 465 | 20240213 | 113400 | 920383750 | 5500 | 5490 | 5500 | 5490 | 201 |
| 466 | 20240213 | 113300 | 919280250 | 5490 | 5490 | 5490 | 5490 | 5 |
| 467 | 20240213 | 113200 | 919252800 | 5500 | 5500 | 5500 | 5500 | 11 |
| 468 | 20240213 | 113100 | 919192300 | 5500 | 5500 | 5500 | 5500 | 182 |
| 469 | 20240213 | 113000 | 918191300 | 5490 | 5480 | 5490 | 5480 | 1076 |
| 470 | 20240213 | 112900 | 912294290 | 5500 | 5490 | 5500 | 5480 | 235 |
| 471 | 20240213 | 112800 | 911005260 | 5500 | 5500 | 5500 | 5500 | 6 |
| 472 | 20240213 | 112700 | 910972260 | 5490 | 5500 | 5500 | 5490 | 1024 |
| 473 | 20240213 | 112600 | 905350260 | 5500 | 5490 | 5500 | 5490 | 180 |
| 474 | 20240213 | 112500 | 904361010 | 5490 | 5500 | 5500 | 5490 | 139 |
| 475 | 20240213 | 112400 | 903596520 | 5500 | 5490 | 5500 | 5490 | 20 |
| 476 | 20240213 | 112300 | 903486530 | 5500 | 5500 | 5500 | 5500 | 0 |
| 477 | 20240213 | 112200 | 903486530 | 5500 | 5500 | 5500 | 5500 | 0 |
| 478 | 20240213 | 112100 | 903486530 | 5500 | 5510 | 5510 | 5500 | 2522 |
| 479 | 20240213 | 112000 | 889615420 | 5510 | 5510 | 5510 | 5510 | 32 |
| 480 | 20240213 | 111900 | 889439100 | 5510 | 5510 | 5510 | 5500 | 298 |
| 481 | 20240213 | 111800 | 887797200 | 5510 | 5510 | 5510 | 5510 | 10 |
| 482 | 20240213 | 111700 | 887742100 | 5510 | 5510 | 5510 | 5510 | 0 |
| 483 | 20240213 | 111600 | 887742100 | 5510 | 5510 | 5510 | 5500 | 1111 |
| 484 | 20240213 | 111500 | 881626180 | 5510 | 5510 | 5510 | 5510 | 5 |
| 485 | 20240213 | 111400 | 881598630 | 5520 | 5520 | 5520 | 5520 | 0 |
| 486 | 20240213 | 111300 | 881598630 | 5520 | 5520 | 5520 | 5520 | 7 |
| 487 | 20240213 | 111200 | 881559990 | 5520 | 5520 | 5520 | 5520 | 1 |
| 488 | 20240213 | 111100 | 881554470 | 5520 | 5520 | 5520 | 5520 | 1 |
| 489 | 20240213 | 111000 | 881548950 | 5500 | 5500 | 5500 | 5490 | 263 |
| 490 | 20240213 | 110900 | 880103080 | 5520 | 5520 | 5520 | 5520 | 50 |
| 491 | 20240213 | 110800 | 879827080 | 5520 | 5520 | 5520 | 5520 | 0 |
| 492 | 20240213 | 110700 | 879827080 | 5520 | 5520 | 5520 | 5520 | 27 |
| 493 | 20240213 | 110600 | 879678040 | 5520 | 5530 | 5530 | 5520 | 8 |
| 494 | 20240213 | 110500 | 879633820 | 5490 | 5530 | 5530 | 5490 | 2 |
| 495 | 20240213 | 110400 | 879622800 | 5490 | 5500 | 5500 | 5490 | 2473 |
| 496 | 20240213 | 110300 | 866023540 | 5500 | 5500 | 5500 | 5500 | 0 |
| 497 | 20240213 | 110200 | 866023540 | 5500 | 5500 | 5500 | 5500 | 0 |
| 498 | 20240213 | 110100 | 866023540 | 5500 | 5500 | 5500 | 5500 | 17 |
| 499 | 20240213 | 110000 | 865930040 | 5530 | 5500 | 5530 | 5500 | 13 |
| 500 | 20240213 | 105900 | 865858210 | 5500 | 5530 | 5530 | 5500 | 3305 |
| 501 | 20240213 | 105800 | 847668440 | 5520 | 5520 | 5520 | 5520 | 1078 |
| 502 | 20240213 | 105700 | 841717880 | 5520 | 5510 | 5520 | 5510 | 346 |
| 503 | 20240213 | 105600 | 839811410 | 5510 | 5520 | 5520 | 5510 | 10 |
| 504 | 20240213 | 105500 | 839756300 | 5510 | 5510 | 5520 | 5510 | 1198 |
| 505 | 20240213 | 105400 | 833154710 | 5520 | 5520 | 5530 | 5510 | 730 |
| 506 | 20240213 | 105300 | 829130200 | 5520 | 5520 | 5520 | 5520 | 18 |
| 507 | 20240213 | 105200 | 829030840 | 5530 | 5530 | 5530 | 5530 | 0 |
| 508 | 20240213 | 105100 | 829030840 | 5530 | 5540 | 5540 | 5530 | 192 |
| 509 | 20240213 | 105000 | 827968890 | 5530 | 5530 | 5530 | 5530 | 3 |
| 510 | 20240213 | 104900 | 827952300 | 5540 | 5530 | 5540 | 5530 | 739 |
| 511 | 20240213 | 104800 | 823858250 | 5530 | 5540 | 5540 | 5530 | 785 |
| 512 | 20240213 | 104700 | 819516080 | 5540 | 5530 | 5540 | 5530 | 1857 |
| 513 | 20240213 | 104600 | 809233150 | 5530 | 5530 | 5530 | 5530 | 105 |
| 514 | 20240213 | 104500 | 808652500 | 5530 | 5530 | 5530 | 5530 | 1313 |
| 515 | 20240213 | 104400 | 801391610 | 5520 | 5520 | 5520 | 5520 | 372 |
| 516 | 20240213 | 104300 | 799338170 | 5510 | 5500 | 5510 | 5500 | 653 |
| 517 | 20240213 | 104200 | 795740160 | 5500 | 5500 | 5510 | 5500 | 1005 |
| 518 | 20240213 | 104100 | 790211660 | 5500 | 5500 | 5500 | 5500 | 551 |
| 519 | 20240213 | 104000 | 787181160 | 5500 | 5510 | 5510 | 5500 | 1048 |
| 520 | 20240213 | 103900 | 781406690 | 5510 | 5520 | 5520 | 5510 | 1280 |
| 521 | 20240213 | 103800 | 774353790 | 5520 | 5520 | 5520 | 5520 | 108 |
| 522 | 20240213 | 103700 | 773757630 | 5520 | 5510 | 5520 | 5510 | 95 |
| 523 | 20240213 | 103600 | 773233430 | 5520 | 5520 | 5520 | 5520 | 15 |
| 524 | 20240213 | 103500 | 773150630 | 5520 | 5510 | 5520 | 5510 | 55 |
| 525 | 20240213 | 103400 | 772847380 | 5520 | 5530 | 5530 | 5520 | 1276 |
| 526 | 20240213 | 103300 | 765803660 | 5530 | 5530 | 5530 | 5530 | 20 |
| 527 | 20240213 | 103200 | 765693060 | 5530 | 5530 | 5530 | 5530 | 10 |
| 528 | 20240213 | 103100 | 765637760 | 5530 | 5540 | 5540 | 5530 | 373 |
| 529 | 20240213 | 103000 | 763574890 | 5540 | 5530 | 5540 | 5530 | 719 |
| 530 | 20240213 | 102900 | 759598800 | 5530 | 5530 | 5530 | 5530 | 99 |
| 531 | 20240213 | 102800 | 759051330 | 5530 | 5530 | 5530 | 5530 | 227 |
| 532 | 20240213 | 102700 | 757796020 | 5520 | 5530 | 5530 | 5520 | 11 |
| 533 | 20240213 | 102600 | 757735240 | 5530 | 5520 | 5530 | 5520 | 379 |
| 534 | 20240213 | 102500 | 755643150 | 5540 | 5540 | 5540 | 5520 | 970 |
| 535 | 20240213 | 102400 | 750288690 | 5520 | 5540 | 5540 | 5520 | 10 |
| 536 | 20240213 | 102300 | 750233310 | 5540 | 5520 | 5540 | 5490 | 494 |
| 537 | 20240213 | 102200 | 747512680 | 5540 | 5540 | 5540 | 5540 | 93 |
| 538 | 20240213 | 102100 | 746997460 | 5540 | 5530 | 5550 | 5530 | 2338 |
| 539 | 20240213 | 102000 | 734068180 | 5550 | 5540 | 5550 | 5540 | 390 |
| 540 | 20240213 | 101900 | 731905280 | 5550 | 5540 | 5550 | 5540 | 532 |
| 541 | 20240213 | 101800 | 728957680 | 5550 | 5540 | 5550 | 5540 | 204 |
| 542 | 20240213 | 101700 | 727827500 | 5540 | 5550 | 5550 | 5540 | 2284 |
| 543 | 20240213 | 101600 | 715173370 | 5550 | 5540 | 5550 | 5540 | 34 |
| 544 | 20240213 | 101500 | 714984980 | 5550 | 5550 | 5560 | 5550 | 689 |
| 545 | 20240213 | 101400 | 711161000 | 5560 | 5560 | 5560 | 5540 | 9340 |
| 546 | 20240213 | 101300 | 659332170 | 5560 | 5560 | 5560 | 5560 | 166 |
| 547 | 20240213 | 101200 | 658409210 | 5550 | 5560 | 5560 | 5550 | 459 |
| 548 | 20240213 | 101100 | 655860080 | 5560 | 5550 | 5560 | 5550 | 170 |
| 549 | 20240213 | 101000 | 654916070 | 5550 | 5550 | 5570 | 5550 | 3327 |
| 550 | 20240213 | 100900 | 636449140 | 5550 | 5540 | 5550 | 5540 | 3405 |
| 551 | 20240213 | 100800 | 617562160 | 5540 | 5540 | 5540 | 5540 | 112 |
| 552 | 20240213 | 100700 | 616941680 | 5540 | 5530 | 5540 | 5530 | 2191 |
| 553 | 20240213 | 100600 | 604825440 | 5530 | 5520 | 5530 | 5520 | 3456 |
| 554 | 20240213 | 100500 | 585748310 | 5520 | 5520 | 5530 | 5520 | 2161 |
| 555 | 20240213 | 100400 | 573819490 | 5520 | 5510 | 5520 | 5500 | 2355 |
| 556 | 20240213 | 100300 | 560855170 | 5500 | 5520 | 5520 | 5500 | 3667 |
| 557 | 20240213 | 100200 | 540659310 | 5520 | 5500 | 5520 | 5500 | 1513 |
| 558 | 20240213 | 100100 | 532327750 | 5500 | 5500 | 5510 | 5500 | 45 |
| 559 | 20240213 | 100000 | 532080170 | 5500 | 5500 | 5500 | 5500 | 888 |
| 560 | 20240213 | 095900 | 527196170 | 5510 | 5510 | 5510 | 5510 | 6 |
| 561 | 20240213 | 095800 | 527163110 | 5510 | 5510 | 5510 | 5490 | 49 |
| 562 | 20240213 | 095700 | 526893800 | 5510 | 5510 | 5510 | 5510 | 179 |
| 563 | 20240213 | 095600 | 525907510 | 5510 | 5510 | 5510 | 5500 | 1717 |
| 564 | 20240213 | 095500 | 516463840 | 5520 | 5500 | 5520 | 5500 | 508 |
| 565 | 20240213 | 095400 | 513663700 | 5490 | 5490 | 5500 | 5490 | 185 |
| 566 | 20240213 | 095300 | 512647820 | 5520 | 5510 | 5520 | 5500 | 1867 |
| 567 | 20240213 | 095200 | 502361650 | 5510 | 5500 | 5510 | 5500 | 6836 |
| 568 | 20240213 | 095100 | 464760860 | 5500 | 5490 | 5500 | 5490 | 876 |
| 569 | 20240213 | 095000 | 459946960 | 5500 | 5490 | 5500 | 5490 | 69 |
| 570 | 20240213 | 094900 | 459568140 | 5490 | 5490 | 5490 | 5490 | 561 |
| 571 | 20240213 | 094800 | 456488250 | 5490 | 5490 | 5490 | 5490 | 1024 |
| 572 | 20240213 | 094700 | 450866490 | 5490 | 5490 | 5490 | 5490 | 57 |
| 573 | 20240213 | 094600 | 450553560 | 5490 | 5490 | 5490 | 5490 | 17 |
| 574 | 20240213 | 094500 | 450460230 | 5480 | 5490 | 5490 | 5480 | 103 |
| 575 | 20240213 | 094400 | 449894770 | 5490 | 5490 | 5490 | 5480 | 41 |
| 576 | 20240213 | 094300 | 449669690 | 5500 | 5490 | 5500 | 5480 | 768 |
| 577 | 20240213 | 094200 | 445447700 | 5490 | 5480 | 5500 | 5480 | 4758 |
| 578 | 20240213 | 094100 | 419280520 | 5490 | 5490 | 5490 | 5490 | 720 |
| 579 | 20240213 | 094000 | 415327720 | 5490 | 5490 | 5490 | 5480 | 1082 |
| 580 | 20240213 | 093900 | 409388650 | 5490 | 5490 | 5500 | 5490 | 698 |
| 581 | 20240213 | 093800 | 405555830 | 5490 | 5480 | 5490 | 5470 | 1404 |
| 582 | 20240213 | 093700 | 397862180 | 5490 | 5490 | 5490 | 5490 | 655 |
| 583 | 20240213 | 093600 | 394266230 | 5490 | 5480 | 5490 | 5460 | 10841 |
| 584 | 20240213 | 093500 | 334848990 | 5470 | 5470 | 5470 | 5470 | 113 |
| 585 | 20240213 | 093400 | 334230880 | 5470 | 5470 | 5470 | 5470 | 172 |
| 586 | 20240213 | 093300 | 333290040 | 5470 | 5460 | 5480 | 5460 | 1053 |
| 587 | 20240213 | 093200 | 327540320 | 5460 | 5470 | 5470 | 5460 | 1158 |
| 588 | 20240213 | 093100 | 321216240 | 5470 | 5460 | 5470 | 5460 | 1055 |
| 589 | 20240213 | 093000 | 315454170 | 5460 | 5480 | 5480 | 5460 | 197 |
| 590 | 20240213 | 092900 | 314378180 | 5480 | 5480 | 5480 | 5480 | 0 |
| 591 | 20240213 | 092800 | 314378180 | 5480 | 5470 | 5480 | 5460 | 264 |
| 592 | 20240213 | 092700 | 312934550 | 5480 | 5480 | 5480 | 5480 | 0 |
| 593 | 20240213 | 092600 | 312934550 | 5480 | 5470 | 5480 | 5470 | 283 |
| 594 | 20240213 | 092500 | 311383720 | 5480 | 5470 | 5480 | 5460 | 502 |
| 595 | 20240213 | 092400 | 308640190 | 5480 | 5480 | 5480 | 5470 | 94 |
| 596 | 20240213 | 092300 | 308125690 | 5480 | 5480 | 5480 | 5480 | 135 |
| 597 | 20240213 | 092200 | 307385890 | 5470 | 5480 | 5480 | 5470 | 855 |
| 598 | 20240213 | 092100 | 302707930 | 5480 | 5470 | 5480 | 5470 | 179 |
| 599 | 20240213 | 092000 | 301728780 | 5470 | 5460 | 5470 | 5460 | 59 |
| 600 | 20240213 | 091900 | 301406100 | 5460 | 5480 | 5480 | 5460 | 21 |
| 601 | 20240213 | 091800 | 301291140 | 5480 | 5470 | 5480 | 5470 | 740 |
| 602 | 20240213 | 091700 | 297240900 | 5480 | 5480 | 5480 | 5480 | 77 |
| 603 | 20240213 | 091600 | 296818940 | 5470 | 5470 | 5470 | 5470 | 51 |
| 604 | 20240213 | 091500 | 296539970 | 5480 | 5470 | 5480 | 5470 | 1265 |
| 605 | 20240213 | 091400 | 289619350 | 5480 | 5490 | 5490 | 5480 | 291 |
| 606 | 20240213 | 091300 | 288024660 | 5480 | 5480 | 5480 | 5480 | 1315 |
| 607 | 20240213 | 091200 | 280818460 | 5480 | 5480 | 5490 | 5480 | 196 |
| 608 | 20240213 | 091100 | 279744370 | 5490 | 5490 | 5490 | 5470 | 1038 |
| 609 | 20240213 | 091000 | 274055660 | 5490 | 5490 | 5490 | 5490 | 2507 |
| 610 | 20240213 | 090900 | 260292230 | 5490 | 5460 | 5490 | 5450 | 8510 |
| 611 | 20240213 | 090800 | 213758820 | 5460 | 5450 | 5460 | 5440 | 2595 |
| 612 | 20240213 | 090700 | 199615780 | 5440 | 5440 | 5450 | 5440 | 1839 |
| 613 | 20240213 | 090600 | 189610480 | 5450 | 5450 | 5450 | 5440 | 305 |
| 614 | 20240213 | 090500 | 187948240 | 5450 | 5460 | 5460 | 5430 | 246 |
| 615 | 20240213 | 090400 | 186612390 | 5430 | 5450 | 5460 | 5430 | 5318 |
| 616 | 20240213 | 090300 | 157656910 | 5460 | 5430 | 5460 | 5420 | 9813 |
| 617 | 20240213 | 090200 | 104371060 | 5430 | 5450 | 5450 | 5430 | 8492 |
| 618 | 20240213 | 090100 | 58168000 | 5450 | 5460 | 5460 | 5450 | 2901 |
| 619 | 20240213 | 090000 | 42357040 | 5460 | 5460 | 5460 | 5450 | 7761 |