31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 192900 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 10033 |
| 3 | 20240213 | 192800 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 4 | 20240213 | 192700 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 5 | 20240213 | 192600 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 6 | 20240213 | 192500 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 7 | 20240213 | 192400 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 8 | 20240213 | 192300 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 9 | 20240213 | 192200 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 10 | 20240213 | 192100 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 11 | 20240213 | 192000 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 12 | 20240213 | 191900 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 13 | 20240213 | 191800 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 14 | 20240213 | 191700 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 15 | 20240213 | 191600 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 16 | 20240213 | 191500 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 17 | 20240213 | 191400 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 18 | 20240213 | 191300 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 19 | 20240213 | 191200 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 20 | 20240213 | 191100 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 21 | 20240213 | 191000 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 22 | 20240213 | 190900 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 23 | 20240213 | 190800 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 24 | 20240213 | 190700 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 25 | 20240213 | 190600 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 26 | 20240213 | 190500 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 27 | 20240213 | 190400 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 28 | 20240213 | 190300 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 29 | 20240213 | 190200 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 30 | 20240213 | 190100 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 31 | 20240213 | 190000 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 32 | 20240213 | 185900 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 10033 |
| 33 | 20240213 | 185800 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 34 | 20240213 | 185700 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 35 | 20240213 | 185600 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 36 | 20240213 | 185500 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 37 | 20240213 | 185400 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 38 | 20240213 | 185300 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 39 | 20240213 | 185200 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 40 | 20240213 | 185100 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 41 | 20240213 | 185000 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 42 | 20240213 | 184900 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 43 | 20240213 | 184800 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 44 | 20240213 | 184700 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 45 | 20240213 | 184600 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 46 | 20240213 | 184500 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 47 | 20240213 | 184400 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 48 | 20240213 | 184300 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 49 | 20240213 | 184200 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 50 | 20240213 | 184100 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 51 | 20240213 | 184000 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 52 | 20240213 | 183900 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 53 | 20240213 | 183800 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 54 | 20240213 | 183700 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 55 | 20240213 | 183600 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 56 | 20240213 | 183500 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 57 | 20240213 | 183400 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 58 | 20240213 | 183300 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 59 | 20240213 | 183200 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 60 | 20240213 | 183100 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 61 | 20240213 | 183000 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 62 | 20240213 | 182900 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 10033 |
| 63 | 20240213 | 182800 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 64 | 20240213 | 182700 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 65 | 20240213 | 182600 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 66 | 20240213 | 182500 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 67 | 20240213 | 182400 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 68 | 20240213 | 182300 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 69 | 20240213 | 182200 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 70 | 20240213 | 182100 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 71 | 20240213 | 182000 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 72 | 20240213 | 181900 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 73 | 20240213 | 181800 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 74 | 20240213 | 181700 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 75 | 20240213 | 181600 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 76 | 20240213 | 181500 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 77 | 20240213 | 181400 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 78 | 20240213 | 181300 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 79 | 20240213 | 181200 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 80 | 20240213 | 181100 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 81 | 20240213 | 181000 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 82 | 20240213 | 180900 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 83 | 20240213 | 180800 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 84 | 20240213 | 180700 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 85 | 20240213 | 180600 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 86 | 20240213 | 180500 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 87 | 20240213 | 180400 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 88 | 20240213 | 180300 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 89 | 20240213 | 180200 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 90 | 20240213 | 180100 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 91 | 20240213 | 180000 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 92 | 20240213 | 175900 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 10033 |
| 93 | 20240213 | 175800 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 94 | 20240213 | 175700 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 95 | 20240213 | 175600 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 96 | 20240213 | 175500 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 97 | 20240213 | 175400 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 98 | 20240213 | 175300 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 99 | 20240213 | 175200 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 100 | 20240213 | 175100 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 101 | 20240213 | 175000 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 102 | 20240213 | 174900 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 103 | 20240213 | 174800 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 104 | 20240213 | 174700 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 105 | 20240213 | 174600 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 106 | 20240213 | 174500 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 107 | 20240213 | 174400 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 108 | 20240213 | 174300 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 109 | 20240213 | 174200 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 110 | 20240213 | 174100 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 111 | 20240213 | 174000 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 112 | 20240213 | 173900 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 113 | 20240213 | 173800 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 114 | 20240213 | 173700 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 115 | 20240213 | 173600 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 116 | 20240213 | 173500 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 117 | 20240213 | 173400 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 118 | 20240213 | 173300 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 119 | 20240213 | 173200 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 120 | 20240213 | 173100 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 121 | 20240213 | 173000 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 122 | 20240213 | 172900 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 10033 |
| 123 | 20240213 | 172800 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 124 | 20240213 | 172700 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 125 | 20240213 | 172600 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 126 | 20240213 | 172500 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 127 | 20240213 | 172400 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 128 | 20240213 | 172300 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 129 | 20240213 | 172200 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 130 | 20240213 | 172100 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 131 | 20240213 | 172000 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 132 | 20240213 | 171900 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 133 | 20240213 | 171800 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 134 | 20240213 | 171700 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 135 | 20240213 | 171600 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 136 | 20240213 | 171500 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 137 | 20240213 | 171400 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 138 | 20240213 | 171300 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 139 | 20240213 | 171200 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 140 | 20240213 | 171100 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 141 | 20240213 | 171000 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 142 | 20240213 | 170900 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 143 | 20240213 | 170800 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 144 | 20240213 | 170700 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 145 | 20240213 | 170600 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 146 | 20240213 | 170500 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 147 | 20240213 | 170400 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 148 | 20240213 | 170300 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 149 | 20240213 | 170200 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 150 | 20240213 | 170100 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 151 | 20240213 | 170000 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 152 | 20240213 | 165900 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 10033 |
| 153 | 20240213 | 165800 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 154 | 20240213 | 165700 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 155 | 20240213 | 165600 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 156 | 20240213 | 165500 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 157 | 20240213 | 165400 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 158 | 20240213 | 165300 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 159 | 20240213 | 165200 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 160 | 20240213 | 165100 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 161 | 20240213 | 165000 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 162 | 20240213 | 164900 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 163 | 20240213 | 164800 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 164 | 20240213 | 164700 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 165 | 20240213 | 164600 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 166 | 20240213 | 164500 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 167 | 20240213 | 164400 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 168 | 20240213 | 164300 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 169 | 20240213 | 164200 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 170 | 20240213 | 164100 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 171 | 20240213 | 164000 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 172 | 20240213 | 163900 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 173 | 20240213 | 163800 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 174 | 20240213 | 163700 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 175 | 20240213 | 163600 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 176 | 20240213 | 163500 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 177 | 20240213 | 163400 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 178 | 20240213 | 163300 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 179 | 20240213 | 163200 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 180 | 20240213 | 163100 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 181 | 20240213 | 163000 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 182 | 20240213 | 162900 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 10033 |
| 183 | 20240213 | 162800 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 184 | 20240213 | 162700 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 185 | 20240213 | 162600 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 186 | 20240213 | 162500 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 187 | 20240213 | 162400 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 188 | 20240213 | 162300 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 189 | 20240213 | 162200 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 190 | 20240213 | 162100 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 191 | 20240213 | 162000 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 192 | 20240213 | 161900 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 193 | 20240213 | 161800 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 194 | 20240213 | 161700 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 195 | 20240213 | 161600 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 196 | 20240213 | 161500 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 197 | 20240213 | 161400 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 198 | 20240213 | 161300 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 199 | 20240213 | 161200 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 200 | 20240213 | 161100 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 201 | 20240213 | 161000 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 202 | 20240213 | 160900 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 203 | 20240213 | 160800 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 204 | 20240213 | 160700 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 205 | 20240213 | 160600 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 206 | 20240213 | 160500 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 207 | 20240213 | 160400 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 208 | 20240213 | 160300 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 209 | 20240213 | 160200 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 210 | 20240213 | 160100 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 211 | 20240213 | 160000 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 212 | 20240213 | 155900 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 10033 |
| 213 | 20240213 | 155800 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 214 | 20240213 | 155700 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 215 | 20240213 | 155600 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 216 | 20240213 | 155500 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 217 | 20240213 | 155400 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 218 | 20240213 | 155300 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 219 | 20240213 | 155200 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 220 | 20240213 | 155100 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 221 | 20240213 | 155000 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 222 | 20240213 | 154900 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 223 | 20240213 | 154800 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 224 | 20240213 | 154700 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 225 | 20240213 | 154600 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 226 | 20240213 | 154500 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 227 | 20240213 | 154400 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 228 | 20240213 | 154300 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 229 | 20240213 | 154200 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 230 | 20240213 | 154100 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 231 | 20240213 | 154000 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 232 | 20240213 | 153900 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 233 | 20240213 | 153800 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 234 | 20240213 | 153700 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 235 | 20240213 | 153600 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 236 | 20240213 | 153500 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 237 | 20240213 | 153400 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 238 | 20240213 | 153300 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 239 | 20240213 | 153200 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 240 | 20240213 | 153100 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 241 | 20240213 | 153000 | 1415817745 | 4300 | 4300 | 4300 | 4300 | 10033 |
| 242 | 20240213 | 152900 | 1372675845 | 4300 | 4300 | 4300 | 4300 | 0 |
| 243 | 20240213 | 152800 | 1372675845 | 4300 | 4300 | 4300 | 4300 | 0 |
| 244 | 20240213 | 152700 | 1372675845 | 4300 | 4300 | 4300 | 4300 | 0 |
| 245 | 20240213 | 152600 | 1372675845 | 4300 | 4300 | 4300 | 4300 | 0 |
| 246 | 20240213 | 152500 | 1372675845 | 4300 | 4300 | 4300 | 4300 | 0 |
| 247 | 20240213 | 152400 | 1372675845 | 4300 | 4300 | 4300 | 4300 | 0 |
| 248 | 20240213 | 152300 | 1372675845 | 4300 | 4300 | 4300 | 4300 | 0 |
| 249 | 20240213 | 152200 | 1372675845 | 4300 | 4300 | 4300 | 4300 | 0 |
| 250 | 20240213 | 152100 | 1372675845 | 4300 | 4300 | 4300 | 4300 | 0 |
| 251 | 20240213 | 152000 | 1372675845 | 4300 | 4300 | 4300 | 4300 | 0 |
| 252 | 20240213 | 151900 | 1372675845 | 4300 | 4295 | 4300 | 4295 | 1586 |
| 253 | 20240213 | 151800 | 1365858760 | 4300 | 4295 | 4300 | 4290 | 840 |
| 254 | 20240213 | 151700 | 1362250095 | 4295 | 4295 | 4300 | 4295 | 4054 |
| 255 | 20240213 | 151600 | 1344820610 | 4295 | 4295 | 4295 | 4295 | 131 |
| 256 | 20240213 | 151500 | 1344257965 | 4280 | 4280 | 4300 | 4280 | 14882 |
| 257 | 20240213 | 151400 | 1280340125 | 4265 | 4260 | 4275 | 4260 | 295 |
| 258 | 20240213 | 151300 | 1279079125 | 4260 | 4260 | 4260 | 4260 | 1 |
| 259 | 20240213 | 151200 | 1279074865 | 4255 | 4255 | 4255 | 4255 | 450 |
| 260 | 20240213 | 151100 | 1277160115 | 4255 | 4265 | 4265 | 4250 | 1150 |
| 261 | 20240213 | 151000 | 1272261640 | 4265 | 4265 | 4265 | 4265 | 190 |
| 262 | 20240213 | 150900 | 1271451290 | 4275 | 4265 | 4275 | 4265 | 297 |
| 263 | 20240213 | 150800 | 1270182140 | 4270 | 4270 | 4270 | 4270 | 717 |
| 264 | 20240213 | 150700 | 1267120550 | 4265 | 4265 | 4265 | 4265 | 235 |
| 265 | 20240213 | 150600 | 1266118275 | 4270 | 4270 | 4270 | 4265 | 420 |
| 266 | 20240213 | 150500 | 1264325475 | 4270 | 4265 | 4270 | 4265 | 197 |
| 267 | 20240213 | 150400 | 1263484710 | 4265 | 4265 | 4265 | 4265 | 701 |
| 268 | 20240213 | 150300 | 1260494945 | 4265 | 4265 | 4265 | 4265 | 293 |
| 269 | 20240213 | 150200 | 1259245300 | 4265 | 4265 | 4265 | 4265 | 393 |
| 270 | 20240213 | 150100 | 1257569155 | 4260 | 4245 | 4270 | 4245 | 1365 |
| 271 | 20240213 | 150000 | 1251749065 | 4245 | 4245 | 4245 | 4245 | 20 |
| 272 | 20240213 | 145900 | 1251664165 | 4240 | 4270 | 4270 | 4240 | 904 |
| 273 | 20240213 | 145800 | 1247818620 | 4270 | 4270 | 4270 | 4270 | 149 |
| 274 | 20240213 | 145700 | 1247182390 | 4275 | 4280 | 4280 | 4250 | 1806 |
| 275 | 20240213 | 145600 | 1239480270 | 4285 | 4290 | 4290 | 4285 | 174 |
| 276 | 20240213 | 145500 | 1238734410 | 4290 | 4290 | 4290 | 4290 | 116 |
| 277 | 20240213 | 145400 | 1238236770 | 4290 | 4295 | 4295 | 4290 | 253 |
| 278 | 20240213 | 145300 | 1237151200 | 4290 | 4290 | 4290 | 4290 | 110 |
| 279 | 20240213 | 145200 | 1236679300 | 4300 | 4300 | 4300 | 4300 | 1166 |
| 280 | 20240213 | 145100 | 1231665500 | 4290 | 4295 | 4300 | 4290 | 2547 |
| 281 | 20240213 | 145000 | 1220736300 | 4295 | 4290 | 4295 | 4290 | 1179 |
| 282 | 20240213 | 144900 | 1215677550 | 4290 | 4285 | 4290 | 4285 | 1295 |
| 283 | 20240213 | 144800 | 1210122200 | 4290 | 4295 | 4300 | 4290 | 2004 |
| 284 | 20240213 | 144700 | 1201514090 | 4290 | 4295 | 4300 | 4290 | 4635 |
| 285 | 20240213 | 144600 | 1181599755 | 4300 | 4290 | 4300 | 4260 | 8257 |
| 286 | 20240213 | 144500 | 1146163915 | 4290 | 4260 | 4290 | 4260 | 3375 |
| 287 | 20240213 | 144400 | 1131735300 | 4260 | 4260 | 4260 | 4260 | 20 |
| 288 | 20240213 | 144300 | 1131650100 | 4260 | 4270 | 4270 | 4260 | 1296 |
| 289 | 20240213 | 144200 | 1126126270 | 4270 | 4275 | 4275 | 4270 | 531 |
| 290 | 20240213 | 144100 | 1123857945 | 4280 | 4280 | 4280 | 4280 | 100 |
| 291 | 20240213 | 144000 | 1123429945 | 4280 | 4285 | 4285 | 4280 | 1055 |
| 292 | 20240213 | 143900 | 1118910045 | 4285 | 4285 | 4285 | 4280 | 724 |
| 293 | 20240213 | 143800 | 1115807935 | 4275 | 4280 | 4285 | 4275 | 252 |
| 294 | 20240213 | 143700 | 1114729455 | 4280 | 4300 | 4300 | 4280 | 1065 |
| 295 | 20240213 | 143600 | 1110159380 | 4300 | 4290 | 4300 | 4290 | 5089 |
| 296 | 20240213 | 143500 | 1088301250 | 4285 | 4270 | 4285 | 4270 | 9638 |
| 297 | 20240213 | 143400 | 1047036355 | 4270 | 4265 | 4270 | 4265 | 202 |
| 298 | 20240213 | 143300 | 1046173995 | 4265 | 4265 | 4265 | 4265 | 1746 |
| 299 | 20240213 | 143200 | 1038727305 | 4265 | 4265 | 4275 | 4265 | 1413 |
| 300 | 20240213 | 143100 | 1032693585 | 4270 | 4270 | 4270 | 4270 | 693 |
| 301 | 20240213 | 143000 | 1029734475 | 4270 | 4270 | 4270 | 4265 | 355 |
| 302 | 20240213 | 142900 | 1028219380 | 4270 | 4265 | 4270 | 4265 | 188 |
| 303 | 20240213 | 142800 | 1027416980 | 4265 | 4265 | 4265 | 4265 | 135 |
| 304 | 20240213 | 142700 | 1026841205 | 4260 | 4260 | 4260 | 4260 | 191 |
| 305 | 20240213 | 142600 | 1026027545 | 4265 | 4260 | 4265 | 4260 | 5676 |
| 306 | 20240213 | 142500 | 1001820065 | 4260 | 4260 | 4260 | 4260 | 1725 |
| 307 | 20240213 | 142400 | 994471565 | 4260 | 4260 | 4260 | 4260 | 1000 |
| 308 | 20240213 | 142300 | 990211565 | 4260 | 4260 | 4260 | 4255 | 237 |
| 309 | 20240213 | 142200 | 989202780 | 4255 | 4260 | 4260 | 4255 | 719 |
| 310 | 20240213 | 142100 | 986140085 | 4260 | 4255 | 4260 | 4255 | 2216 |
| 311 | 20240213 | 142000 | 976703830 | 4255 | 4250 | 4255 | 4250 | 2375 |
| 312 | 20240213 | 141900 | 966610065 | 4245 | 4250 | 4250 | 4245 | 1021 |
| 313 | 20240213 | 141800 | 962271820 | 4250 | 4245 | 4250 | 4245 | 131 |
| 314 | 20240213 | 141700 | 961715565 | 4250 | 4250 | 4250 | 4250 | 794 |
| 315 | 20240213 | 141600 | 958341065 | 4245 | 4245 | 4245 | 4245 | 1 |
| 316 | 20240213 | 141500 | 958336820 | 4250 | 4260 | 4260 | 4250 | 50 |
| 317 | 20240213 | 141400 | 958124220 | 4260 | 4255 | 4260 | 4255 | 2610 |
| 318 | 20240213 | 141300 | 947018465 | 4250 | 4245 | 4250 | 4245 | 691 |
| 319 | 20240213 | 141200 | 944081830 | 4250 | 4250 | 4250 | 4250 | 360 |
| 320 | 20240213 | 141100 | 942551830 | 4255 | 4255 | 4255 | 4250 | 1862 |
| 321 | 20240213 | 141000 | 934631250 | 4255 | 4250 | 4255 | 4250 | 159 |
| 322 | 20240213 | 140900 | 933954995 | 4250 | 4240 | 4250 | 4240 | 2411 |
| 323 | 20240213 | 140800 | 923716160 | 4240 | 4240 | 4240 | 4235 | 1643 |
| 324 | 20240213 | 140700 | 916750080 | 4240 | 4240 | 4240 | 4240 | 55 |
| 325 | 20240213 | 140600 | 916516880 | 4240 | 4235 | 4240 | 4235 | 13 |
| 326 | 20240213 | 140500 | 916461820 | 4235 | 4235 | 4235 | 4235 | 635 |
| 327 | 20240213 | 140400 | 913772595 | 4230 | 4230 | 4235 | 4230 | 1828 |
| 328 | 20240213 | 140300 | 906036825 | 4235 | 4235 | 4235 | 4235 | 270 |
| 329 | 20240213 | 140200 | 904893375 | 4235 | 4240 | 4240 | 4230 | 427 |
| 330 | 20240213 | 140100 | 903084435 | 4235 | 4240 | 4240 | 4235 | 1907 |
| 331 | 20240213 | 140000 | 895000910 | 4240 | 4235 | 4240 | 4235 | 235 |
| 332 | 20240213 | 135900 | 894005050 | 4235 | 4235 | 4235 | 4230 | 775 |
| 333 | 20240213 | 135800 | 890722955 | 4230 | 4230 | 4230 | 4230 | 102 |
| 334 | 20240213 | 135700 | 890291495 | 4235 | 4235 | 4235 | 4235 | 140 |
| 335 | 20240213 | 135600 | 889698595 | 4235 | 4235 | 4235 | 4230 | 110 |
| 336 | 20240213 | 135500 | 889232915 | 4235 | 4230 | 4235 | 4230 | 1759 |
| 337 | 20240213 | 135400 | 881787225 | 4230 | 4230 | 4230 | 4230 | 164 |
| 338 | 20240213 | 135300 | 881093505 | 4230 | 4235 | 4235 | 4230 | 126 |
| 339 | 20240213 | 135200 | 880560485 | 4225 | 4225 | 4225 | 4225 | 11 |
| 340 | 20240213 | 135100 | 880514010 | 4225 | 4230 | 4235 | 4225 | 295 |
| 341 | 20240213 | 135000 | 879266085 | 4230 | 4230 | 4230 | 4220 | 620 |
| 342 | 20240213 | 134900 | 876643505 | 4220 | 4220 | 4220 | 4220 | 1 |
| 343 | 20240213 | 134800 | 876639285 | 4220 | 4235 | 4235 | 4220 | 902 |
| 344 | 20240213 | 134700 | 872828115 | 4235 | 4225 | 4235 | 4225 | 560 |
| 345 | 20240213 | 134600 | 870458695 | 4225 | 4215 | 4225 | 4215 | 603 |
| 346 | 20240213 | 134500 | 867912035 | 4215 | 4215 | 4215 | 4215 | 1 |
| 347 | 20240213 | 134400 | 867907820 | 4215 | 4225 | 4225 | 4215 | 241 |
| 348 | 20240213 | 134300 | 866889605 | 4220 | 4220 | 4220 | 4220 | 20 |
| 349 | 20240213 | 134200 | 866805205 | 4220 | 4210 | 4220 | 4210 | 508 |
| 350 | 20240213 | 134100 | 864666225 | 4210 | 4210 | 4210 | 4210 | 75 |
| 351 | 20240213 | 134000 | 864350475 | 4210 | 4215 | 4215 | 4210 | 79 |
| 352 | 20240213 | 133900 | 864017880 | 4220 | 4215 | 4220 | 4215 | 500 |
| 353 | 20240213 | 133800 | 861907970 | 4215 | 4215 | 4215 | 4210 | 104 |
| 354 | 20240213 | 133700 | 861469755 | 4210 | 4190 | 4210 | 4190 | 643 |
| 355 | 20240213 | 133600 | 858764095 | 4190 | 4190 | 4190 | 4190 | 200 |
| 356 | 20240213 | 133500 | 857926095 | 4190 | 4205 | 4205 | 4190 | 275 |
| 357 | 20240213 | 133400 | 856771220 | 4205 | 4200 | 4205 | 4200 | 15 |
| 358 | 20240213 | 133300 | 856708210 | 4200 | 4200 | 4200 | 4200 | 687 |
| 359 | 20240213 | 133200 | 853822810 | 4200 | 4195 | 4200 | 4195 | 802 |
| 360 | 20240213 | 133100 | 850456860 | 4190 | 4190 | 4190 | 4190 | 8 |
| 361 | 20240213 | 133000 | 850423340 | 4190 | 4200 | 4200 | 4190 | 124 |
| 362 | 20240213 | 132900 | 849903480 | 4205 | 4205 | 4205 | 4205 | 250 |
| 363 | 20240213 | 132800 | 848852230 | 4205 | 4195 | 4205 | 4195 | 4284 |
| 364 | 20240213 | 132700 | 830851595 | 4195 | 4190 | 4195 | 4185 | 423 |
| 365 | 20240213 | 132600 | 829078720 | 4185 | 4185 | 4185 | 4185 | 346 |
| 366 | 20240213 | 132500 | 827630710 | 4180 | 4180 | 4180 | 4180 | 13 |
| 367 | 20240213 | 132400 | 827576370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 368 | 20240213 | 132300 | 827576370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 369 | 20240213 | 132200 | 827576370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 370 | 20240213 | 132100 | 827576370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 371 | 20240213 | 132000 | 827576370 | 4180 | 4160 | 4180 | 4160 | 173 |
| 372 | 20240213 | 131900 | 826853550 | 4160 | 4180 | 4180 | 4160 | 3 |
| 373 | 20240213 | 131800 | 826841030 | 4185 | 4185 | 4185 | 4185 | 0 |
| 374 | 20240213 | 131700 | 826841030 | 4185 | 4180 | 4185 | 4170 | 404 |
| 375 | 20240213 | 131600 | 825152325 | 4180 | 4165 | 4180 | 4160 | 152 |
| 376 | 20240213 | 131500 | 824518870 | 4165 | 4180 | 4180 | 4165 | 2 |
| 377 | 20240213 | 131400 | 824510525 | 4165 | 4165 | 4165 | 4165 | 90 |
| 378 | 20240213 | 131300 | 824135675 | 4175 | 4175 | 4175 | 4175 | 200 |
| 379 | 20240213 | 131200 | 823300675 | 4170 | 4170 | 4170 | 4170 | 452 |
| 380 | 20240213 | 131100 | 821415835 | 4180 | 4170 | 4180 | 4165 | 2007 |
| 381 | 20240213 | 131000 | 813053905 | 4175 | 4175 | 4175 | 4175 | 267 |
| 382 | 20240213 | 130900 | 811939180 | 4175 | 4170 | 4175 | 4170 | 185 |
| 383 | 20240213 | 130800 | 811167725 | 4170 | 4170 | 4170 | 4170 | 104 |
| 384 | 20240213 | 130700 | 810734045 | 4170 | 4170 | 4170 | 4170 | 252 |
| 385 | 20240213 | 130600 | 809683205 | 4170 | 4170 | 4170 | 4170 | 0 |
| 386 | 20240213 | 130500 | 809683205 | 4170 | 4170 | 4170 | 4170 | 3 |
| 387 | 20240213 | 130400 | 809670695 | 4165 | 4165 | 4165 | 4165 | 0 |
| 388 | 20240213 | 130300 | 809670695 | 4165 | 4185 | 4185 | 4165 | 941 |
| 389 | 20240213 | 130200 | 805748015 | 4190 | 4190 | 4190 | 4190 | 2 |
| 390 | 20240213 | 130100 | 805739635 | 4190 | 4175 | 4190 | 4165 | 910 |
| 391 | 20240213 | 130000 | 801946820 | 4165 | 4170 | 4170 | 4165 | 120 |
| 392 | 20240213 | 125900 | 801446605 | 4155 | 4195 | 4195 | 4155 | 2273 |
| 393 | 20240213 | 125800 | 791966575 | 4195 | 4195 | 4195 | 4195 | 10 |
| 394 | 20240213 | 125700 | 791924625 | 4195 | 4200 | 4200 | 4195 | 57 |
| 395 | 20240213 | 125600 | 791685275 | 4200 | 4200 | 4200 | 4195 | 4580 |
| 396 | 20240213 | 125500 | 772454120 | 4205 | 4205 | 4205 | 4205 | 1435 |
| 397 | 20240213 | 125400 | 766419945 | 4210 | 4205 | 4210 | 4205 | 341 |
| 398 | 20240213 | 125300 | 764985840 | 4210 | 4215 | 4215 | 4210 | 2409 |
| 399 | 20240213 | 125200 | 754838760 | 4220 | 4220 | 4220 | 4220 | 347 |
| 400 | 20240213 | 125100 | 753374420 | 4220 | 4220 | 4220 | 4220 | 2 |
| 401 | 20240213 | 125000 | 753365980 | 4220 | 4230 | 4230 | 4220 | 1279 |
| 402 | 20240213 | 124900 | 747962375 | 4230 | 4230 | 4230 | 4230 | 1 |
| 403 | 20240213 | 124800 | 747958145 | 4230 | 4230 | 4230 | 4225 | 478 |
| 404 | 20240213 | 124700 | 745936710 | 4230 | 4230 | 4230 | 4225 | 510 |
| 405 | 20240213 | 124600 | 743779455 | 4230 | 4225 | 4230 | 4225 | 7788 |
| 406 | 20240213 | 124500 | 710836715 | 4225 | 4230 | 4230 | 4225 | 101 |
| 407 | 20240213 | 124400 | 710409985 | 4225 | 4220 | 4225 | 4215 | 9309 |
| 408 | 20240213 | 124300 | 671114610 | 4220 | 4225 | 4225 | 4220 | 52 |
| 409 | 20240213 | 124200 | 670895030 | 4230 | 4220 | 4230 | 4220 | 3851 |
| 410 | 20240213 | 124100 | 654630885 | 4210 | 4220 | 4220 | 4210 | 1915 |
| 411 | 20240213 | 124000 | 646568385 | 4215 | 4215 | 4215 | 4215 | 206 |
| 412 | 20240213 | 123900 | 645700095 | 4215 | 4215 | 4220 | 4215 | 27 |
| 413 | 20240213 | 123800 | 645586285 | 4215 | 4215 | 4215 | 4215 | 466 |
| 414 | 20240213 | 123700 | 643622095 | 4215 | 4215 | 4215 | 4215 | 1 |
| 415 | 20240213 | 123600 | 643617880 | 4225 | 4225 | 4225 | 4225 | 0 |
| 416 | 20240213 | 123500 | 643617880 | 4225 | 4225 | 4225 | 4225 | 0 |
| 417 | 20240213 | 123400 | 643617880 | 4225 | 4230 | 4230 | 4225 | 1023 |
| 418 | 20240213 | 123300 | 639295655 | 4225 | 4215 | 4225 | 4210 | 2507 |
| 419 | 20240213 | 123200 | 628713250 | 4215 | 4210 | 4215 | 4210 | 200 |
| 420 | 20240213 | 123100 | 627870750 | 4215 | 4215 | 4215 | 4215 | 720 |
| 421 | 20240213 | 123000 | 624835950 | 4215 | 4210 | 4215 | 4210 | 1189 |
| 422 | 20240213 | 122900 | 619826160 | 4210 | 4210 | 4210 | 4210 | 0 |
| 423 | 20240213 | 122800 | 619826160 | 4210 | 4210 | 4210 | 4210 | 1 |
| 424 | 20240213 | 122700 | 619821950 | 4215 | 4215 | 4215 | 4215 | 1 |
| 425 | 20240213 | 122600 | 619817735 | 4205 | 4205 | 4205 | 4205 | 594 |
| 426 | 20240213 | 122500 | 617319965 | 4205 | 4205 | 4205 | 4205 | 361 |
| 427 | 20240213 | 122400 | 615801960 | 4205 | 4205 | 4205 | 4200 | 58 |
| 428 | 20240213 | 122300 | 615558220 | 4210 | 4215 | 4215 | 4210 | 14 |
| 429 | 20240213 | 122200 | 615499255 | 4215 | 4215 | 4215 | 4210 | 87 |
| 430 | 20240213 | 122100 | 615132645 | 4215 | 4215 | 4215 | 4215 | 1 |
| 431 | 20240213 | 122000 | 615128430 | 4205 | 4205 | 4205 | 4200 | 298 |
| 432 | 20240213 | 121900 | 613875755 | 4205 | 4205 | 4205 | 4205 | 0 |
| 433 | 20240213 | 121800 | 613875755 | 4205 | 4205 | 4205 | 4205 | 238 |
| 434 | 20240213 | 121700 | 612874965 | 4215 | 4215 | 4215 | 4215 | 514 |
| 435 | 20240213 | 121600 | 610708455 | 4215 | 4215 | 4215 | 4215 | 1 |
| 436 | 20240213 | 121500 | 610704240 | 4200 | 4205 | 4205 | 4200 | 79 |
| 437 | 20240213 | 121400 | 610372115 | 4210 | 4210 | 4210 | 4210 | 22 |
| 438 | 20240213 | 121300 | 610279495 | 4215 | 4215 | 4215 | 4215 | 0 |
| 439 | 20240213 | 121200 | 610279495 | 4215 | 4200 | 4215 | 4200 | 1126 |
| 440 | 20240213 | 121100 | 605535100 | 4200 | 4215 | 4215 | 4200 | 581 |
| 441 | 20240213 | 121000 | 603091355 | 4225 | 4215 | 4230 | 4205 | 1794 |
| 442 | 20240213 | 120900 | 595512735 | 4205 | 4205 | 4205 | 4205 | 85 |
| 443 | 20240213 | 120800 | 595155310 | 4205 | 4205 | 4205 | 4200 | 1656 |
| 444 | 20240213 | 120700 | 588199035 | 4200 | 4200 | 4200 | 4200 | 427 |
| 445 | 20240213 | 120600 | 586405635 | 4205 | 4225 | 4230 | 4200 | 3609 |
| 446 | 20240213 | 120500 | 571205255 | 4225 | 4220 | 4225 | 4220 | 274 |
| 447 | 20240213 | 120400 | 570048210 | 4210 | 4220 | 4220 | 4210 | 241 |
| 448 | 20240213 | 120300 | 569032110 | 4220 | 4220 | 4220 | 4220 | 23 |
| 449 | 20240213 | 120200 | 568935050 | 4210 | 4210 | 4210 | 4210 | 102 |
| 450 | 20240213 | 120100 | 568505630 | 4220 | 4220 | 4220 | 4220 | 63 |
| 451 | 20240213 | 120000 | 568239770 | 4220 | 4220 | 4220 | 4220 | 184 |
| 452 | 20240213 | 115900 | 567463290 | 4205 | 4200 | 4220 | 4200 | 117 |
| 453 | 20240213 | 115800 | 566971215 | 4220 | 4220 | 4220 | 4220 | 6 |
| 454 | 20240213 | 115700 | 566945895 | 4185 | 4210 | 4220 | 4185 | 2010 |
| 455 | 20240213 | 115600 | 558475635 | 4190 | 4190 | 4190 | 4190 | 10 |
| 456 | 20240213 | 115500 | 558433735 | 4190 | 4190 | 4190 | 4190 | 150 |
| 457 | 20240213 | 115400 | 557805235 | 4185 | 4195 | 4205 | 4185 | 8088 |
| 458 | 20240213 | 115300 | 523826380 | 4185 | 4185 | 4185 | 4185 | 141 |
| 459 | 20240213 | 115200 | 523236295 | 4185 | 4185 | 4195 | 4185 | 1000 |
| 460 | 20240213 | 115100 | 519048995 | 4185 | 4185 | 4185 | 4185 | 401 |
| 461 | 20240213 | 115000 | 517370810 | 4185 | 4185 | 4185 | 4185 | 0 |
| 462 | 20240213 | 114900 | 517370810 | 4185 | 4185 | 4185 | 4185 | 290 |
| 463 | 20240213 | 114800 | 516157160 | 4185 | 4190 | 4190 | 4185 | 1159 |
| 464 | 20240213 | 114700 | 511305745 | 4195 | 4190 | 4195 | 4185 | 1274 |
| 465 | 20240213 | 114600 | 505964185 | 4185 | 4180 | 4185 | 4180 | 22 |
| 466 | 20240213 | 114500 | 505872220 | 4180 | 4175 | 4180 | 4175 | 130 |
| 467 | 20240213 | 114400 | 505328970 | 4175 | 4175 | 4175 | 4175 | 221 |
| 468 | 20240213 | 114300 | 504406295 | 4175 | 4175 | 4175 | 4175 | 0 |
| 469 | 20240213 | 114200 | 504406295 | 4175 | 4180 | 4180 | 4175 | 10 |
| 470 | 20240213 | 114100 | 504364535 | 4185 | 4185 | 4195 | 4180 | 303 |
| 471 | 20240213 | 114000 | 503095720 | 4190 | 4200 | 4200 | 4190 | 228 |
| 472 | 20240213 | 113900 | 502139275 | 4200 | 4195 | 4200 | 4195 | 2056 |
| 473 | 20240213 | 113800 | 493505310 | 4195 | 4185 | 4195 | 4185 | 3403 |
| 474 | 20240213 | 113700 | 479236755 | 4190 | 4185 | 4190 | 4185 | 210 |
| 475 | 20240213 | 113600 | 478357360 | 4185 | 4175 | 4185 | 4175 | 790 |
| 476 | 20240213 | 113500 | 475053210 | 4180 | 4180 | 4180 | 4175 | 637 |
| 477 | 20240213 | 113400 | 472393205 | 4180 | 4175 | 4180 | 4175 | 294 |
| 478 | 20240213 | 113300 | 471164380 | 4175 | 4165 | 4175 | 4165 | 270 |
| 479 | 20240213 | 113200 | 470039670 | 4175 | 4165 | 4175 | 4165 | 2281 |
| 480 | 20240213 | 113100 | 460527435 | 4160 | 4155 | 4160 | 4155 | 508 |
| 481 | 20240213 | 113000 | 458415310 | 4155 | 4150 | 4155 | 4150 | 120 |
| 482 | 20240213 | 112900 | 457916760 | 4150 | 4150 | 4160 | 4150 | 1033 |
| 483 | 20240213 | 112800 | 453629755 | 4150 | 4150 | 4150 | 4150 | 801 |
| 484 | 20240213 | 112700 | 450305605 | 4150 | 4150 | 4150 | 4150 | 21 |
| 485 | 20240213 | 112600 | 450218455 | 4155 | 4155 | 4155 | 4155 | 13 |
| 486 | 20240213 | 112500 | 450164440 | 4155 | 4155 | 4155 | 4150 | 783 |
| 487 | 20240213 | 112400 | 446911290 | 4155 | 4155 | 4155 | 4155 | 0 |
| 488 | 20240213 | 112300 | 446911290 | 4155 | 4155 | 4155 | 4155 | 5 |
| 489 | 20240213 | 112200 | 446890515 | 4155 | 4165 | 4165 | 4155 | 3 |
| 490 | 20240213 | 112100 | 446878030 | 4170 | 4155 | 4170 | 4155 | 81 |
| 491 | 20240213 | 112000 | 446540280 | 4155 | 4155 | 4155 | 4155 | 0 |
| 492 | 20240213 | 111900 | 446540280 | 4155 | 4160 | 4160 | 4155 | 38 |
| 493 | 20240213 | 111800 | 446382205 | 4160 | 4160 | 4160 | 4160 | 4 |
| 494 | 20240213 | 111700 | 446365565 | 4170 | 4170 | 4170 | 4170 | 100 |
| 495 | 20240213 | 111600 | 445948565 | 4170 | 4170 | 4170 | 4150 | 443 |
| 496 | 20240213 | 111500 | 444104655 | 4170 | 4165 | 4170 | 4165 | 400 |
| 497 | 20240213 | 111400 | 442437665 | 4160 | 4160 | 4160 | 4160 | 201 |
| 498 | 20240213 | 111300 | 441601505 | 4160 | 4160 | 4160 | 4160 | 28 |
| 499 | 20240213 | 111200 | 441485025 | 4160 | 4150 | 4160 | 4150 | 628 |
| 500 | 20240213 | 111100 | 438873445 | 4155 | 4155 | 4155 | 4155 | 199 |
| 501 | 20240213 | 111000 | 438046600 | 4150 | 4145 | 4150 | 4145 | 1029 |
| 502 | 20240213 | 110900 | 433779950 | 4140 | 4140 | 4140 | 4140 | 500 |
| 503 | 20240213 | 110800 | 431709950 | 4140 | 4150 | 4150 | 4140 | 1310 |
| 504 | 20240213 | 110700 | 426278450 | 4140 | 4140 | 4140 | 4140 | 164 |
| 505 | 20240213 | 110600 | 425599490 | 4145 | 4145 | 4145 | 4145 | 263 |
| 506 | 20240213 | 110500 | 424509355 | 4145 | 4145 | 4145 | 4145 | 1 |
| 507 | 20240213 | 110400 | 424505210 | 4140 | 4140 | 4140 | 4140 | 0 |
| 508 | 20240213 | 110300 | 424505210 | 4140 | 4140 | 4140 | 4140 | 4 |
| 509 | 20240213 | 110200 | 424488650 | 4150 | 4140 | 4150 | 4140 | 43 |
| 510 | 20240213 | 110100 | 424310590 | 4150 | 4150 | 4150 | 4130 | 159 |
| 511 | 20240213 | 110000 | 423651800 | 4145 | 4140 | 4145 | 4140 | 417 |
| 512 | 20240213 | 105900 | 421924410 | 4135 | 4135 | 4135 | 4135 | 453 |
| 513 | 20240213 | 105800 | 420051255 | 4130 | 4130 | 4130 | 4130 | 120 |
| 514 | 20240213 | 105700 | 419555655 | 4135 | 4130 | 4135 | 4130 | 202 |
| 515 | 20240213 | 105600 | 418720395 | 4135 | 4135 | 4135 | 4135 | 0 |
| 516 | 20240213 | 105500 | 418720395 | 4135 | 4135 | 4135 | 4135 | 50 |
| 517 | 20240213 | 105400 | 418513645 | 4135 | 4135 | 4135 | 4135 | 0 |
| 518 | 20240213 | 105300 | 418513645 | 4135 | 4120 | 4135 | 4120 | 3 |
| 519 | 20240213 | 105200 | 418501255 | 4140 | 4140 | 4140 | 4140 | 500 |
| 520 | 20240213 | 105100 | 416431255 | 4140 | 4125 | 4140 | 4120 | 545 |
| 521 | 20240213 | 105000 | 414185140 | 4125 | 4130 | 4130 | 4125 | 374 |
| 522 | 20240213 | 104900 | 412642140 | 4130 | 4130 | 4130 | 4130 | 37 |
| 523 | 20240213 | 104800 | 412489330 | 4130 | 4130 | 4130 | 4130 | 295 |
| 524 | 20240213 | 104700 | 411270980 | 4130 | 4130 | 4130 | 4130 | 0 |
| 525 | 20240213 | 104600 | 411270980 | 4130 | 4130 | 4130 | 4130 | 41 |
| 526 | 20240213 | 104500 | 411101650 | 4130 | 4140 | 4140 | 4130 | 1205 |
| 527 | 20240213 | 104400 | 406119025 | 4145 | 4145 | 4145 | 4145 | 4 |
| 528 | 20240213 | 104300 | 406102445 | 4145 | 4145 | 4145 | 4145 | 50 |
| 529 | 20240213 | 104200 | 405895195 | 4140 | 4140 | 4140 | 4140 | 0 |
| 530 | 20240213 | 104100 | 405895195 | 4140 | 4145 | 4145 | 4140 | 1111 |
| 531 | 20240213 | 104000 | 401290155 | 4140 | 4140 | 4140 | 4140 | 0 |
| 532 | 20240213 | 103900 | 401290155 | 4140 | 4145 | 4145 | 4140 | 505 |
| 533 | 20240213 | 103800 | 399199450 | 4145 | 4145 | 4145 | 4140 | 4 |
| 534 | 20240213 | 103700 | 399182875 | 4145 | 4140 | 4145 | 4140 | 2408 |
| 535 | 20240213 | 103600 | 389206745 | 4140 | 4140 | 4140 | 4140 | 220 |
| 536 | 20240213 | 103500 | 388295945 | 4145 | 4140 | 4145 | 4140 | 80 |
| 537 | 20240213 | 103400 | 387964710 | 4145 | 4140 | 4145 | 4140 | 111 |
| 538 | 20240213 | 103300 | 387504770 | 4150 | 4140 | 4150 | 4140 | 54 |
| 539 | 20240213 | 103200 | 387281140 | 4140 | 4150 | 4150 | 4140 | 813 |
| 540 | 20240213 | 103100 | 383907300 | 4150 | 4140 | 4150 | 4140 | 481 |
| 541 | 20240213 | 103000 | 381911555 | 4140 | 4140 | 4140 | 4140 | 100 |
| 542 | 20240213 | 102900 | 381497555 | 4150 | 4150 | 4150 | 4140 | 649 |
| 543 | 20240213 | 102800 | 378806400 | 4150 | 4150 | 4150 | 4150 | 83 |
| 544 | 20240213 | 102700 | 378461950 | 4140 | 4140 | 4140 | 4140 | 0 |
| 545 | 20240213 | 102600 | 378461950 | 4140 | 4145 | 4145 | 4140 | 1227 |
| 546 | 20240213 | 102500 | 373376075 | 4140 | 4140 | 4140 | 4140 | 20 |
| 547 | 20240213 | 102400 | 373293275 | 4135 | 4135 | 4135 | 4135 | 31 |
| 548 | 20240213 | 102300 | 373165090 | 4140 | 4135 | 4140 | 4130 | 708 |
| 549 | 20240213 | 102200 | 370238640 | 4140 | 4140 | 4140 | 4140 | 137 |
| 550 | 20240213 | 102100 | 369671460 | 4140 | 4140 | 4145 | 4140 | 2126 |
| 551 | 20240213 | 102000 | 360861155 | 4145 | 4145 | 4145 | 4145 | 0 |
| 552 | 20240213 | 101900 | 360861155 | 4145 | 4140 | 4145 | 4140 | 69 |
| 553 | 20240213 | 101800 | 360575295 | 4150 | 4150 | 4150 | 4150 | 852 |
| 554 | 20240213 | 101700 | 357039495 | 4150 | 4140 | 4150 | 4140 | 1247 |
| 555 | 20240213 | 101600 | 351868710 | 4145 | 4140 | 4145 | 4140 | 558 |
| 556 | 20240213 | 101500 | 349558545 | 4135 | 4135 | 4135 | 4135 | 100 |
| 557 | 20240213 | 101400 | 349145045 | 4135 | 4135 | 4135 | 4135 | 211 |
| 558 | 20240213 | 101300 | 348272560 | 4135 | 4135 | 4135 | 4135 | 3 |
| 559 | 20240213 | 101200 | 348260155 | 4135 | 4135 | 4135 | 4135 | 0 |
| 560 | 20240213 | 101100 | 348260155 | 4135 | 4130 | 4135 | 4130 | 921 |
| 561 | 20240213 | 101000 | 344453125 | 4135 | 4135 | 4135 | 4135 | 341 |
| 562 | 20240213 | 100900 | 343043090 | 4135 | 4135 | 4135 | 4135 | 96 |
| 563 | 20240213 | 100800 | 342646130 | 4135 | 4135 | 4135 | 4135 | 1 |
| 564 | 20240213 | 100700 | 342641995 | 4135 | 4135 | 4135 | 4135 | 0 |
| 565 | 20240213 | 100600 | 342641995 | 4135 | 4125 | 4135 | 4125 | 1609 |
| 566 | 20240213 | 100500 | 335994975 | 4125 | 4115 | 4125 | 4115 | 165 |
| 567 | 20240213 | 100400 | 335315750 | 4115 | 4125 | 4125 | 4115 | 3818 |
| 568 | 20240213 | 100300 | 319595970 | 4125 | 4125 | 4125 | 4125 | 8 |
| 569 | 20240213 | 100200 | 319562970 | 4125 | 4125 | 4130 | 4125 | 111 |
| 570 | 20240213 | 100100 | 319104595 | 4130 | 4130 | 4130 | 4130 | 126 |
| 571 | 20240213 | 100000 | 318584215 | 4130 | 4130 | 4130 | 4130 | 70 |
| 572 | 20240213 | 095900 | 318295115 | 4125 | 4125 | 4125 | 4125 | 97 |
| 573 | 20240213 | 095800 | 317894990 | 4125 | 4130 | 4130 | 4125 | 504 |
| 574 | 20240213 | 095700 | 315814445 | 4130 | 4120 | 4130 | 4120 | 1256 |
| 575 | 20240213 | 095600 | 310627715 | 4120 | 4130 | 4130 | 4120 | 573 |
| 576 | 20240213 | 095500 | 308265610 | 4130 | 4130 | 4135 | 4130 | 123 |
| 577 | 20240213 | 095400 | 307757505 | 4135 | 4135 | 4135 | 4130 | 582 |
| 578 | 20240213 | 095300 | 305353755 | 4135 | 4130 | 4135 | 4130 | 24 |
| 579 | 20240213 | 095200 | 305254630 | 4130 | 4130 | 4130 | 4130 | 662 |
| 580 | 20240213 | 095100 | 302520570 | 4130 | 4130 | 4130 | 4130 | 0 |
| 581 | 20240213 | 095000 | 302520570 | 4130 | 4130 | 4130 | 4130 | 383 |
| 582 | 20240213 | 094900 | 300938780 | 4130 | 4130 | 4130 | 4130 | 49 |
| 583 | 20240213 | 094800 | 300736410 | 4130 | 4110 | 4130 | 4110 | 365 |
| 584 | 20240213 | 094700 | 299234515 | 4110 | 4130 | 4140 | 4105 | 1563 |
| 585 | 20240213 | 094600 | 292786935 | 4130 | 4125 | 4130 | 4080 | 1402 |
| 586 | 20240213 | 094500 | 287030615 | 4125 | 4130 | 4130 | 4120 | 550 |
| 587 | 20240213 | 094400 | 284759615 | 4110 | 4110 | 4135 | 4110 | 3 |
| 588 | 20240213 | 094300 | 284747260 | 4110 | 4120 | 4135 | 4110 | 1408 |
| 589 | 20240213 | 094200 | 278938930 | 4115 | 4110 | 4115 | 4110 | 361 |
| 590 | 20240213 | 094100 | 277454220 | 4105 | 4080 | 4105 | 4075 | 368 |
| 591 | 20240213 | 094000 | 275950445 | 4070 | 4085 | 4085 | 4070 | 1700 |
| 592 | 20240213 | 093900 | 269017375 | 4080 | 4090 | 4090 | 4080 | 252 |
| 593 | 20240213 | 093800 | 267988565 | 4080 | 4100 | 4100 | 4080 | 2146 |
| 594 | 20240213 | 093700 | 259217315 | 4100 | 4100 | 4105 | 4100 | 1040 |
| 595 | 20240213 | 093600 | 254953290 | 4085 | 4095 | 4095 | 4085 | 500 |
| 596 | 20240213 | 093500 | 252908720 | 4100 | 4085 | 4110 | 4080 | 1097 |
| 597 | 20240213 | 093400 | 248415960 | 4080 | 4110 | 4110 | 4080 | 2164 |
| 598 | 20240213 | 093300 | 239545520 | 4110 | 4110 | 4110 | 4110 | 252 |
| 599 | 20240213 | 093200 | 238509800 | 4115 | 4130 | 4130 | 4115 | 7147 |
| 600 | 20240213 | 093100 | 209020570 | 4130 | 4130 | 4130 | 4130 | 0 |
| 601 | 20240213 | 093000 | 209020570 | 4130 | 4140 | 4140 | 4130 | 6 |
| 602 | 20240213 | 092900 | 208995770 | 4130 | 4135 | 4135 | 4130 | 420 |
| 603 | 20240213 | 092800 | 207261120 | 4135 | 4140 | 4140 | 4135 | 680 |
| 604 | 20240213 | 092700 | 204449120 | 4145 | 4140 | 4145 | 4130 | 1322 |
| 605 | 20240213 | 092600 | 198972930 | 4130 | 4130 | 4130 | 4130 | 265 |
| 606 | 20240213 | 092500 | 197878480 | 4130 | 4135 | 4135 | 4130 | 855 |
| 607 | 20240213 | 092400 | 194347305 | 4130 | 4145 | 4145 | 4130 | 2420 |
| 608 | 20240213 | 092300 | 184342330 | 4150 | 4170 | 4170 | 4140 | 3829 |
| 609 | 20240213 | 092200 | 168434850 | 4190 | 4175 | 4195 | 4160 | 2629 |
| 610 | 20240213 | 092100 | 157423280 | 4195 | 4200 | 4200 | 4195 | 842 |
| 611 | 20240213 | 092000 | 153887935 | 4160 | 4175 | 4200 | 4160 | 3947 |
| 612 | 20240213 | 091900 | 137374410 | 4170 | 4190 | 4190 | 4170 | 949 |
| 613 | 20240213 | 091800 | 133415685 | 4190 | 4190 | 4190 | 4175 | 435 |
| 614 | 20240213 | 091700 | 131595150 | 4170 | 4165 | 4190 | 4165 | 2192 |
| 615 | 20240213 | 091600 | 122438735 | 4170 | 4165 | 4170 | 4165 | 1371 |
| 616 | 20240213 | 091500 | 116724700 | 4165 | 4140 | 4165 | 4135 | 2953 |
| 617 | 20240213 | 091400 | 104443830 | 4135 | 4140 | 4140 | 4135 | 46 |
| 618 | 20240213 | 091300 | 104253505 | 4135 | 4150 | 4155 | 4135 | 1416 |
| 619 | 20240213 | 091200 | 98376515 | 4155 | 4150 | 4155 | 4150 | 3367 |
| 620 | 20240213 | 091100 | 84400065 | 4135 | 4125 | 4145 | 4125 | 2678 |
| 621 | 20240213 | 091000 | 73314310 | 4125 | 4115 | 4125 | 4095 | 967 |
| 622 | 20240213 | 090900 | 69336610 | 4080 | 4080 | 4095 | 4075 | 603 |
| 623 | 20240213 | 090800 | 66873210 | 4075 | 4080 | 4085 | 4075 | 1178 |
| 624 | 20240213 | 090700 | 62067445 | 4080 | 4085 | 4085 | 4065 | 856 |
| 625 | 20240213 | 090600 | 58574960 | 4085 | 4115 | 4115 | 4050 | 1548 |
| 626 | 20240213 | 090500 | 52243325 | 4115 | 4145 | 4160 | 4110 | 5193 |
| 627 | 20240213 | 090400 | 30824640 | 4145 | 4160 | 4165 | 4145 | 1542 |
| 628 | 20240213 | 090300 | 24410335 | 4160 | 4150 | 4170 | 4140 | 1869 |
| 629 | 20240213 | 090200 | 16645105 | 4150 | 4130 | 4150 | 4130 | 309 |
| 630 | 20240213 | 090100 | 15363275 | 4130 | 4140 | 4150 | 4130 | 1914 |
| 631 | 20240213 | 090000 | 7453060 | 4130 | 4120 | 4130 | 4120 | 1797 |