31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 193100 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 8144 |
| 3 | 20240213 | 193000 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 4 | 20240213 | 192900 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 5 | 20240213 | 192800 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 6 | 20240213 | 192700 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 7 | 20240213 | 192600 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 8 | 20240213 | 192500 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 9 | 20240213 | 192400 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 10 | 20240213 | 192300 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 11 | 20240213 | 192200 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 12 | 20240213 | 192100 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 13 | 20240213 | 192000 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 14 | 20240213 | 191900 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 15 | 20240213 | 191800 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 16 | 20240213 | 191700 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 17 | 20240213 | 191600 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 18 | 20240213 | 191500 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 19 | 20240213 | 191400 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 20 | 20240213 | 191300 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 21 | 20240213 | 191200 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 22 | 20240213 | 191100 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 23 | 20240213 | 191000 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 24 | 20240213 | 190900 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 25 | 20240213 | 190800 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 26 | 20240213 | 190700 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 27 | 20240213 | 190600 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 28 | 20240213 | 190500 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 29 | 20240213 | 190400 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 30 | 20240213 | 190300 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 31 | 20240213 | 190200 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 32 | 20240213 | 190100 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 8144 |
| 33 | 20240213 | 190000 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 34 | 20240213 | 185900 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 35 | 20240213 | 185800 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 36 | 20240213 | 185700 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 37 | 20240213 | 185600 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 38 | 20240213 | 185500 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 39 | 20240213 | 185400 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 40 | 20240213 | 185300 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 41 | 20240213 | 185200 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 42 | 20240213 | 185100 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 43 | 20240213 | 185000 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 44 | 20240213 | 184900 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 45 | 20240213 | 184800 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 46 | 20240213 | 184700 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 47 | 20240213 | 184600 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 48 | 20240213 | 184500 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 49 | 20240213 | 184400 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 50 | 20240213 | 184300 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 51 | 20240213 | 184200 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 52 | 20240213 | 184100 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 53 | 20240213 | 184000 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 54 | 20240213 | 183900 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 55 | 20240213 | 183800 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 56 | 20240213 | 183700 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 57 | 20240213 | 183600 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 58 | 20240213 | 183500 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 59 | 20240213 | 183400 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 60 | 20240213 | 183300 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 61 | 20240213 | 183200 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 62 | 20240213 | 183100 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 8144 |
| 63 | 20240213 | 183000 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 64 | 20240213 | 182900 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 65 | 20240213 | 182800 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 66 | 20240213 | 182700 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 67 | 20240213 | 182600 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 68 | 20240213 | 182500 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 69 | 20240213 | 182400 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 70 | 20240213 | 182300 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 71 | 20240213 | 182200 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 72 | 20240213 | 182100 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 73 | 20240213 | 182000 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 74 | 20240213 | 181900 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 75 | 20240213 | 181800 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 76 | 20240213 | 181700 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 77 | 20240213 | 181600 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 78 | 20240213 | 181500 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 79 | 20240213 | 181400 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 80 | 20240213 | 181300 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 81 | 20240213 | 181200 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 82 | 20240213 | 181100 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 83 | 20240213 | 181000 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 84 | 20240213 | 180900 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 85 | 20240213 | 180800 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 86 | 20240213 | 180700 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 87 | 20240213 | 180600 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 88 | 20240213 | 180500 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 89 | 20240213 | 180400 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 90 | 20240213 | 180300 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 91 | 20240213 | 180200 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 92 | 20240213 | 180100 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 8144 |
| 93 | 20240213 | 180000 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 94 | 20240213 | 175900 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 95 | 20240213 | 175800 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 96 | 20240213 | 175700 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 97 | 20240213 | 175600 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 98 | 20240213 | 175500 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 99 | 20240213 | 175400 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 100 | 20240213 | 175300 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 101 | 20240213 | 175200 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 102 | 20240213 | 175100 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 103 | 20240213 | 175000 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 104 | 20240213 | 174900 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 105 | 20240213 | 174800 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 106 | 20240213 | 174700 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 107 | 20240213 | 174600 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 108 | 20240213 | 174500 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 109 | 20240213 | 174400 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 110 | 20240213 | 174300 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 111 | 20240213 | 174200 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 112 | 20240213 | 174100 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 113 | 20240213 | 174000 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 114 | 20240213 | 173900 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 115 | 20240213 | 173800 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 116 | 20240213 | 173700 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 117 | 20240213 | 173600 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 118 | 20240213 | 173500 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 119 | 20240213 | 173400 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 120 | 20240213 | 173300 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 121 | 20240213 | 173200 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 122 | 20240213 | 173100 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 8144 |
| 123 | 20240213 | 173000 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 124 | 20240213 | 172900 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 125 | 20240213 | 172800 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 126 | 20240213 | 172700 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 127 | 20240213 | 172600 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 128 | 20240213 | 172500 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 129 | 20240213 | 172400 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 130 | 20240213 | 172300 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 131 | 20240213 | 172200 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 132 | 20240213 | 172100 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 133 | 20240213 | 172000 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 134 | 20240213 | 171900 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 135 | 20240213 | 171800 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 136 | 20240213 | 171700 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 137 | 20240213 | 171600 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 138 | 20240213 | 171500 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 139 | 20240213 | 171400 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 140 | 20240213 | 171300 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 141 | 20240213 | 171200 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 142 | 20240213 | 171100 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 143 | 20240213 | 171000 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 144 | 20240213 | 170900 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 145 | 20240213 | 170800 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 146 | 20240213 | 170700 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 147 | 20240213 | 170600 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 148 | 20240213 | 170500 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 149 | 20240213 | 170400 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 150 | 20240213 | 170300 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 151 | 20240213 | 170200 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 152 | 20240213 | 170100 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 8144 |
| 153 | 20240213 | 170000 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 154 | 20240213 | 165900 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 155 | 20240213 | 165800 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 156 | 20240213 | 165700 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 157 | 20240213 | 165600 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 158 | 20240213 | 165500 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 159 | 20240213 | 165400 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 160 | 20240213 | 165300 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 161 | 20240213 | 165200 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 162 | 20240213 | 165100 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 163 | 20240213 | 165000 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 164 | 20240213 | 164900 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 165 | 20240213 | 164800 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 166 | 20240213 | 164700 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 167 | 20240213 | 164600 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 168 | 20240213 | 164500 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 169 | 20240213 | 164400 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 170 | 20240213 | 164300 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 171 | 20240213 | 164200 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 172 | 20240213 | 164100 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 173 | 20240213 | 164000 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 174 | 20240213 | 163900 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 175 | 20240213 | 163800 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 176 | 20240213 | 163700 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 177 | 20240213 | 163600 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 178 | 20240213 | 163500 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 179 | 20240213 | 163400 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 180 | 20240213 | 163300 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 181 | 20240213 | 163200 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 182 | 20240213 | 163100 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 8144 |
| 183 | 20240213 | 163000 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 184 | 20240213 | 162900 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 185 | 20240213 | 162800 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 186 | 20240213 | 162700 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 187 | 20240213 | 162600 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 188 | 20240213 | 162500 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 189 | 20240213 | 162400 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 190 | 20240213 | 162300 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 191 | 20240213 | 162200 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 192 | 20240213 | 162100 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 193 | 20240213 | 162000 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 194 | 20240213 | 161900 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 195 | 20240213 | 161800 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 196 | 20240213 | 161700 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 197 | 20240213 | 161600 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 198 | 20240213 | 161500 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 199 | 20240213 | 161400 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 200 | 20240213 | 161300 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 201 | 20240213 | 161200 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 202 | 20240213 | 161100 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 203 | 20240213 | 161000 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 204 | 20240213 | 160900 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 205 | 20240213 | 160800 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 206 | 20240213 | 160700 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 207 | 20240213 | 160600 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 208 | 20240213 | 160500 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 209 | 20240213 | 160400 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 210 | 20240213 | 160300 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 211 | 20240213 | 160200 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 212 | 20240213 | 160100 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 8144 |
| 213 | 20240213 | 160000 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 214 | 20240213 | 155900 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 215 | 20240213 | 155800 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 216 | 20240213 | 155700 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 217 | 20240213 | 155600 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 218 | 20240213 | 155500 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 219 | 20240213 | 155400 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 220 | 20240213 | 155300 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 221 | 20240213 | 155200 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 222 | 20240213 | 155100 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 223 | 20240213 | 155000 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 224 | 20240213 | 154900 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 225 | 20240213 | 154800 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 226 | 20240213 | 154700 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 227 | 20240213 | 154600 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 228 | 20240213 | 154500 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 229 | 20240213 | 154400 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 230 | 20240213 | 154300 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 231 | 20240213 | 154200 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 232 | 20240213 | 154100 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 233 | 20240213 | 154000 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 234 | 20240213 | 153900 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 235 | 20240213 | 153800 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 236 | 20240213 | 153700 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 237 | 20240213 | 153600 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 238 | 20240213 | 153500 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 239 | 20240213 | 153400 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 240 | 20240213 | 153300 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 241 | 20240213 | 153200 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 0 |
| 242 | 20240213 | 153100 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 8144 |
| 243 | 20240213 | 153000 | 2763612965 | 4475 | 4475 | 4475 | 4475 | 8144 |
| 244 | 20240213 | 152900 | 2727168565 | 4475 | 4475 | 4475 | 4475 | 0 |
| 245 | 20240213 | 152800 | 2727168565 | 4475 | 4475 | 4475 | 4475 | 0 |
| 246 | 20240213 | 152700 | 2727168565 | 4475 | 4475 | 4475 | 4475 | 0 |
| 247 | 20240213 | 152600 | 2727168565 | 4475 | 4475 | 4475 | 4475 | 0 |
| 248 | 20240213 | 152500 | 2727168565 | 4475 | 4475 | 4475 | 4475 | 0 |
| 249 | 20240213 | 152400 | 2727168565 | 4475 | 4475 | 4475 | 4475 | 0 |
| 250 | 20240213 | 152300 | 2727168565 | 4475 | 4475 | 4475 | 4475 | 0 |
| 251 | 20240213 | 152200 | 2727168565 | 4475 | 4475 | 4475 | 4475 | 0 |
| 252 | 20240213 | 152100 | 2727168565 | 4475 | 4475 | 4475 | 4475 | 0 |
| 253 | 20240213 | 152000 | 2727168565 | 4475 | 4475 | 4475 | 4475 | 0 |
| 254 | 20240213 | 151900 | 2727168565 | 4475 | 4475 | 4480 | 4475 | 1123 |
| 255 | 20240213 | 151800 | 2722140005 | 4470 | 4480 | 4480 | 4470 | 7809 |
| 256 | 20240213 | 151700 | 2687190995 | 4480 | 4485 | 4485 | 4480 | 2228 |
| 257 | 20240213 | 151600 | 2677198915 | 4485 | 4475 | 4485 | 4475 | 2020 |
| 258 | 20240213 | 151500 | 2668155820 | 4475 | 4470 | 4475 | 4470 | 163 |
| 259 | 20240213 | 151400 | 2667427190 | 4475 | 4480 | 4480 | 4475 | 3161 |
| 260 | 20240213 | 151300 | 2653275835 | 4480 | 4470 | 4480 | 4470 | 5578 |
| 261 | 20240213 | 151200 | 2628303025 | 4465 | 4470 | 4470 | 4465 | 2947 |
| 262 | 20240213 | 151100 | 2615130670 | 4475 | 4475 | 4480 | 4470 | 5042 |
| 263 | 20240213 | 151000 | 2592581000 | 4485 | 4475 | 4485 | 4475 | 3958 |
| 264 | 20240213 | 150900 | 2574857125 | 4480 | 4475 | 4480 | 4475 | 2177 |
| 265 | 20240213 | 150800 | 2565115040 | 4470 | 4465 | 4470 | 4465 | 304 |
| 266 | 20240213 | 150700 | 2563756290 | 4470 | 4465 | 4470 | 4465 | 1349 |
| 267 | 20240213 | 150600 | 2557732700 | 4465 | 4465 | 4475 | 4465 | 1267 |
| 268 | 20240213 | 150500 | 2552075535 | 4465 | 4460 | 4465 | 4460 | 1082 |
| 269 | 20240213 | 150400 | 2547246465 | 4460 | 4460 | 4460 | 4460 | 50 |
| 270 | 20240213 | 150300 | 2547023465 | 4460 | 4455 | 4460 | 4455 | 303 |
| 271 | 20240213 | 150200 | 2545673595 | 4455 | 4450 | 4455 | 4450 | 163 |
| 272 | 20240213 | 150100 | 2544948240 | 4450 | 4450 | 4455 | 4450 | 238 |
| 273 | 20240213 | 150000 | 2543889135 | 4450 | 4450 | 4450 | 4450 | 12 |
| 274 | 20240213 | 145900 | 2543835735 | 4450 | 4450 | 4455 | 4450 | 38 |
| 275 | 20240213 | 145800 | 2543666625 | 4450 | 4450 | 4455 | 4450 | 749 |
| 276 | 20240213 | 145700 | 2540331070 | 4450 | 4450 | 4455 | 4450 | 13 |
| 277 | 20240213 | 145600 | 2540273215 | 4450 | 4455 | 4455 | 4450 | 2479 |
| 278 | 20240213 | 145500 | 2529230815 | 4455 | 4455 | 4460 | 4455 | 1342 |
| 279 | 20240213 | 145400 | 2523252200 | 4465 | 4465 | 4465 | 4465 | 2747 |
| 280 | 20240213 | 145300 | 2510986845 | 4465 | 4475 | 4475 | 4465 | 744 |
| 281 | 20240213 | 145200 | 2507661445 | 4470 | 4470 | 4470 | 4470 | 280 |
| 282 | 20240213 | 145100 | 2506409845 | 4470 | 4465 | 4470 | 4465 | 578 |
| 283 | 20240213 | 145000 | 2503829070 | 4465 | 4460 | 4465 | 4460 | 399 |
| 284 | 20240213 | 144900 | 2502047580 | 4460 | 4455 | 4460 | 4455 | 545 |
| 285 | 20240213 | 144800 | 2499618180 | 4465 | 4465 | 4465 | 4465 | 9 |
| 286 | 20240213 | 144700 | 2499577995 | 4465 | 4470 | 4470 | 4455 | 8283 |
| 287 | 20240213 | 144600 | 2462619745 | 4470 | 4470 | 4470 | 4470 | 337 |
| 288 | 20240213 | 144500 | 2461113355 | 4465 | 4470 | 4475 | 4465 | 136 |
| 289 | 20240213 | 144400 | 2460505485 | 4475 | 4470 | 4475 | 4465 | 1104 |
| 290 | 20240213 | 144300 | 2455568355 | 4470 | 4475 | 4475 | 4470 | 3592 |
| 291 | 20240213 | 144200 | 2439509360 | 4475 | 4470 | 4475 | 4470 | 142 |
| 292 | 20240213 | 144100 | 2438874615 | 4475 | 4475 | 4475 | 4475 | 1 |
| 293 | 20240213 | 144000 | 2438870140 | 4475 | 4465 | 4475 | 4465 | 2206 |
| 294 | 20240213 | 143900 | 2429006890 | 4465 | 4465 | 4465 | 4465 | 31 |
| 295 | 20240213 | 143800 | 2428868475 | 4460 | 4470 | 4470 | 4460 | 3331 |
| 296 | 20240213 | 143700 | 2413995575 | 4470 | 4470 | 4470 | 4470 | 369 |
| 297 | 20240213 | 143600 | 2412346145 | 4470 | 4470 | 4470 | 4470 | 53 |
| 298 | 20240213 | 143500 | 2412109235 | 4465 | 4465 | 4465 | 4465 | 481 |
| 299 | 20240213 | 143400 | 2409961570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 300 | 20240213 | 143300 | 2409961570 | 4460 | 4460 | 4465 | 4460 | 1126 |
| 301 | 20240213 | 143200 | 2404939595 | 4460 | 4455 | 4465 | 4455 | 876 |
| 302 | 20240213 | 143100 | 2401032820 | 4455 | 4455 | 4455 | 4455 | 502 |
| 303 | 20240213 | 143000 | 2398796410 | 4455 | 4455 | 4455 | 4450 | 22 |
| 304 | 20240213 | 142900 | 2398698490 | 4450 | 4455 | 4455 | 4450 | 560 |
| 305 | 20240213 | 142800 | 2396206470 | 4455 | 4455 | 4455 | 4455 | 285 |
| 306 | 20240213 | 142700 | 2394936795 | 4455 | 4450 | 4455 | 4450 | 199 |
| 307 | 20240213 | 142600 | 2394051210 | 4455 | 4455 | 4455 | 4455 | 130 |
| 308 | 20240213 | 142500 | 2393472060 | 4455 | 4455 | 4455 | 4455 | 16 |
| 309 | 20240213 | 142400 | 2393400780 | 4455 | 4450 | 4455 | 4450 | 205 |
| 310 | 20240213 | 142300 | 2392488180 | 4455 | 4470 | 4475 | 4455 | 7291 |
| 311 | 20240213 | 142200 | 2359954150 | 4470 | 4465 | 4470 | 4465 | 1930 |
| 312 | 20240213 | 142100 | 2351330655 | 4465 | 4465 | 4465 | 4460 | 1034 |
| 313 | 20240213 | 142000 | 2346715745 | 4465 | 4465 | 4465 | 4460 | 5374 |
| 314 | 20240213 | 141900 | 2322747585 | 4460 | 4460 | 4460 | 4460 | 301 |
| 315 | 20240213 | 141800 | 2321405125 | 4465 | 4465 | 4465 | 4465 | 10 |
| 316 | 20240213 | 141700 | 2321360475 | 4470 | 4470 | 4470 | 4470 | 0 |
| 317 | 20240213 | 141600 | 2321360475 | 4470 | 4470 | 4470 | 4470 | 50 |
| 318 | 20240213 | 141500 | 2321136975 | 4470 | 4465 | 4470 | 4465 | 1245 |
| 319 | 20240213 | 141400 | 2315578040 | 4470 | 4470 | 4470 | 4465 | 3714 |
| 320 | 20240213 | 141300 | 2298977250 | 4475 | 4470 | 4475 | 4470 | 903 |
| 321 | 20240213 | 141200 | 2294940340 | 4475 | 4475 | 4475 | 4475 | 0 |
| 322 | 20240213 | 141100 | 2294940340 | 4475 | 4475 | 4475 | 4475 | 102 |
| 323 | 20240213 | 141000 | 2294483890 | 4475 | 4475 | 4475 | 4475 | 609 |
| 324 | 20240213 | 140900 | 2291758615 | 4480 | 4480 | 4480 | 4480 | 1002 |
| 325 | 20240213 | 140800 | 2287269655 | 4480 | 4480 | 4480 | 4470 | 3812 |
| 326 | 20240213 | 140700 | 2270197095 | 4485 | 4480 | 4485 | 4480 | 271 |
| 327 | 20240213 | 140600 | 2268981665 | 4480 | 4485 | 4485 | 4480 | 210 |
| 328 | 20240213 | 140500 | 2268039865 | 4480 | 4480 | 4480 | 4470 | 2158 |
| 329 | 20240213 | 140400 | 2258372565 | 4480 | 4475 | 4480 | 4475 | 202 |
| 330 | 20240213 | 140300 | 2257468610 | 4475 | 4470 | 4475 | 4470 | 301 |
| 331 | 20240213 | 140200 | 2256123130 | 4470 | 4465 | 4470 | 4465 | 1001 |
| 332 | 20240213 | 140100 | 2251653660 | 4465 | 4465 | 4465 | 4465 | 1186 |
| 333 | 20240213 | 140000 | 2246358170 | 4470 | 4460 | 4470 | 4460 | 769 |
| 334 | 20240213 | 135900 | 2242925970 | 4460 | 4460 | 4460 | 4460 | 129 |
| 335 | 20240213 | 135800 | 2242350630 | 4460 | 4460 | 4460 | 4460 | 376 |
| 336 | 20240213 | 135700 | 2240673670 | 4460 | 4455 | 4460 | 4455 | 2200 |
| 337 | 20240213 | 135600 | 2230867170 | 4455 | 4450 | 4455 | 4450 | 61 |
| 338 | 20240213 | 135500 | 2230595710 | 4455 | 4450 | 4455 | 4450 | 675 |
| 339 | 20240213 | 135400 | 2227591950 | 4450 | 4450 | 4450 | 4450 | 60 |
| 340 | 20240213 | 135300 | 2227324950 | 4450 | 4450 | 4450 | 4450 | 100 |
| 341 | 20240213 | 135200 | 2226879950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 342 | 20240213 | 135100 | 2226879950 | 4450 | 4450 | 4450 | 4450 | 2 |
| 343 | 20240213 | 135000 | 2226871050 | 4445 | 4450 | 4450 | 4440 | 2503 |
| 344 | 20240213 | 134900 | 2215754730 | 4445 | 4445 | 4445 | 4445 | 21 |
| 345 | 20240213 | 134800 | 2215661385 | 4440 | 4450 | 4450 | 4440 | 1380 |
| 346 | 20240213 | 134700 | 2209528115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 347 | 20240213 | 134600 | 2209528115 | 4465 | 4445 | 4465 | 4445 | 226 |
| 348 | 20240213 | 134500 | 2208523410 | 4445 | 4445 | 4445 | 4445 | 659 |
| 349 | 20240213 | 134400 | 2205594155 | 4450 | 4445 | 4455 | 4445 | 31 |
| 350 | 20240213 | 134300 | 2205456160 | 4440 | 4435 | 4440 | 4435 | 1438 |
| 351 | 20240213 | 134200 | 2199075380 | 4435 | 4430 | 4435 | 4425 | 620 |
| 352 | 20240213 | 134100 | 2196330605 | 4430 | 4430 | 4430 | 4430 | 406 |
| 353 | 20240213 | 134000 | 2194532025 | 4430 | 4435 | 4435 | 4430 | 7285 |
| 354 | 20240213 | 133900 | 2162258895 | 4435 | 4455 | 4455 | 4435 | 6720 |
| 355 | 20240213 | 133800 | 2132404320 | 4460 | 4460 | 4460 | 4460 | 1 |
| 356 | 20240213 | 133700 | 2132399860 | 4455 | 4455 | 4455 | 4455 | 0 |
| 357 | 20240213 | 133600 | 2132399860 | 4455 | 4455 | 4455 | 4455 | 139 |
| 358 | 20240213 | 133500 | 2131780615 | 4460 | 4460 | 4465 | 4455 | 63 |
| 359 | 20240213 | 133400 | 2131499620 | 4460 | 4465 | 4465 | 4460 | 1185 |
| 360 | 20240213 | 133300 | 2126209650 | 4470 | 4470 | 4470 | 4470 | 4 |
| 361 | 20240213 | 133200 | 2126191770 | 4465 | 4465 | 4465 | 4465 | 695 |
| 362 | 20240213 | 133100 | 2123088595 | 4465 | 4460 | 4465 | 4460 | 1278 |
| 363 | 20240213 | 133000 | 2117385970 | 4460 | 4460 | 4460 | 4460 | 973 |
| 364 | 20240213 | 132900 | 2113046390 | 4460 | 4455 | 4460 | 4455 | 153 |
| 365 | 20240213 | 132800 | 2112364765 | 4455 | 4455 | 4455 | 4455 | 67 |
| 366 | 20240213 | 132700 | 2112066280 | 4450 | 4450 | 4450 | 4450 | 462 |
| 367 | 20240213 | 132600 | 2110010380 | 4450 | 4445 | 4450 | 4445 | 228 |
| 368 | 20240213 | 132500 | 2108995990 | 4445 | 4440 | 4445 | 4440 | 542 |
| 369 | 20240213 | 132400 | 2106588010 | 4445 | 4445 | 4445 | 4445 | 284 |
| 370 | 20240213 | 132300 | 2105325630 | 4445 | 4445 | 4445 | 4445 | 2 |
| 371 | 20240213 | 132200 | 2105316740 | 4440 | 4440 | 4440 | 4440 | 521 |
| 372 | 20240213 | 132100 | 2103003500 | 4430 | 4430 | 4430 | 4430 | 2043 |
| 373 | 20240213 | 132000 | 2093953010 | 4445 | 4445 | 4445 | 4445 | 0 |
| 374 | 20240213 | 131900 | 2093953010 | 4445 | 4445 | 4445 | 4445 | 1 |
| 375 | 20240213 | 131800 | 2093948565 | 4430 | 4440 | 4440 | 4430 | 5239 |
| 376 | 20240213 | 131700 | 2070714970 | 4445 | 4440 | 4445 | 4440 | 224 |
| 377 | 20240213 | 131600 | 2069720185 | 4440 | 4440 | 4440 | 4440 | 493 |
| 378 | 20240213 | 131500 | 2067531265 | 4440 | 4440 | 4440 | 4440 | 591 |
| 379 | 20240213 | 131400 | 2064907225 | 4445 | 4440 | 4445 | 4440 | 1454 |
| 380 | 20240213 | 131300 | 2058444235 | 4445 | 4440 | 4445 | 4440 | 3 |
| 381 | 20240213 | 131200 | 2058430905 | 4450 | 4450 | 4450 | 4450 | 3 |
| 382 | 20240213 | 131100 | 2058417555 | 4450 | 4450 | 4450 | 4445 | 588 |
| 383 | 20240213 | 131000 | 2055803740 | 4455 | 4450 | 4455 | 4445 | 860 |
| 384 | 20240213 | 130900 | 2051979550 | 4455 | 4455 | 4455 | 4455 | 1 |
| 385 | 20240213 | 130800 | 2051975095 | 4450 | 4445 | 4450 | 4445 | 799 |
| 386 | 20240213 | 130700 | 2048419560 | 4445 | 4445 | 4450 | 4440 | 231 |
| 387 | 20240213 | 130600 | 2047393805 | 4445 | 4445 | 4445 | 4445 | 655 |
| 388 | 20240213 | 130500 | 2044482330 | 4445 | 4440 | 4445 | 4440 | 334 |
| 389 | 20240213 | 130400 | 2042999365 | 4440 | 4440 | 4440 | 4440 | 5 |
| 390 | 20240213 | 130300 | 2042977165 | 4445 | 4445 | 4445 | 4445 | 344 |
| 391 | 20240213 | 130200 | 2041448085 | 4450 | 4445 | 4450 | 4445 | 936 |
| 392 | 20240213 | 130100 | 2037287560 | 4445 | 4445 | 4445 | 4445 | 8 |
| 393 | 20240213 | 130000 | 2037252000 | 4445 | 4445 | 4445 | 4445 | 22 |
| 394 | 20240213 | 125900 | 2037154210 | 4445 | 4440 | 4445 | 4435 | 524 |
| 395 | 20240213 | 125800 | 2034829080 | 4440 | 4440 | 4440 | 4440 | 526 |
| 396 | 20240213 | 125700 | 2032493640 | 4440 | 4445 | 4445 | 4440 | 356 |
| 397 | 20240213 | 125600 | 2030912995 | 4450 | 4440 | 4450 | 4440 | 6000 |
| 398 | 20240213 | 125500 | 2004222955 | 4450 | 4440 | 4450 | 4440 | 1134 |
| 399 | 20240213 | 125400 | 1999187965 | 4450 | 4440 | 4450 | 4440 | 42 |
| 400 | 20240213 | 125300 | 1999001475 | 4440 | 4440 | 4440 | 4440 | 171 |
| 401 | 20240213 | 125200 | 1998242235 | 4450 | 4440 | 4450 | 4440 | 3104 |
| 402 | 20240213 | 125100 | 1984446465 | 4440 | 4445 | 4445 | 4440 | 2182 |
| 403 | 20240213 | 125000 | 1974755120 | 4445 | 4455 | 4455 | 4445 | 227 |
| 404 | 20240213 | 124900 | 1973746035 | 4455 | 4455 | 4455 | 4455 | 1 |
| 405 | 20240213 | 124800 | 1973741580 | 4445 | 4445 | 4445 | 4445 | 421 |
| 406 | 20240213 | 124700 | 1971870235 | 4455 | 4445 | 4455 | 4445 | 356 |
| 407 | 20240213 | 124600 | 1970287805 | 4455 | 4455 | 4455 | 4455 | 1 |
| 408 | 20240213 | 124500 | 1970283350 | 4455 | 4445 | 4455 | 4445 | 837 |
| 409 | 20240213 | 124400 | 1966562865 | 4455 | 4455 | 4455 | 4455 | 480 |
| 410 | 20240213 | 124300 | 1964424465 | 4455 | 4450 | 4455 | 4450 | 954 |
| 411 | 20240213 | 124200 | 1960179160 | 4450 | 4455 | 4455 | 4450 | 168 |
| 412 | 20240213 | 124100 | 1959431545 | 4460 | 4450 | 4460 | 4450 | 422 |
| 413 | 20240213 | 124000 | 1957553635 | 4460 | 4460 | 4460 | 4460 | 0 |
| 414 | 20240213 | 123900 | 1957553635 | 4460 | 4460 | 4460 | 4460 | 990 |
| 415 | 20240213 | 123800 | 1953138235 | 4460 | 4460 | 4460 | 4460 | 0 |
| 416 | 20240213 | 123700 | 1953138235 | 4460 | 4460 | 4460 | 4460 | 0 |
| 417 | 20240213 | 123600 | 1953138235 | 4460 | 4460 | 4460 | 4460 | 0 |
| 418 | 20240213 | 123500 | 1953138235 | 4460 | 4455 | 4460 | 4455 | 379 |
| 419 | 20240213 | 123400 | 1951449640 | 4465 | 4465 | 4465 | 4465 | 0 |
| 420 | 20240213 | 123300 | 1951449640 | 4465 | 4465 | 4465 | 4465 | 0 |
| 421 | 20240213 | 123200 | 1951449640 | 4465 | 4465 | 4465 | 4465 | 0 |
| 422 | 20240213 | 123100 | 1951449640 | 4465 | 4465 | 4465 | 4465 | 0 |
| 423 | 20240213 | 123000 | 1951449640 | 4465 | 4465 | 4465 | 4465 | 65 |
| 424 | 20240213 | 122900 | 1951159415 | 4465 | 4460 | 4465 | 4455 | 15 |
| 425 | 20240213 | 122800 | 1951092545 | 4465 | 4455 | 4465 | 4455 | 2 |
| 426 | 20240213 | 122700 | 1951083625 | 4455 | 4460 | 4465 | 4455 | 2131 |
| 427 | 20240213 | 122600 | 1941588920 | 4460 | 4460 | 4465 | 4460 | 61 |
| 428 | 20240213 | 122500 | 1941316845 | 4465 | 4455 | 4465 | 4455 | 46 |
| 429 | 20240213 | 122400 | 1941111720 | 4460 | 4455 | 4460 | 4455 | 9 |
| 430 | 20240213 | 122300 | 1941071620 | 4465 | 4465 | 4465 | 4465 | 0 |
| 431 | 20240213 | 122200 | 1941071620 | 4465 | 4465 | 4465 | 4465 | 0 |
| 432 | 20240213 | 122100 | 1941071620 | 4465 | 4465 | 4465 | 4465 | 0 |
| 433 | 20240213 | 122000 | 1941071620 | 4465 | 4460 | 4465 | 4460 | 171 |
| 434 | 20240213 | 121900 | 1940308950 | 4460 | 4460 | 4460 | 4460 | 3 |
| 435 | 20240213 | 121800 | 1940295570 | 4465 | 4465 | 4465 | 4445 | 870 |
| 436 | 20240213 | 121700 | 1936411080 | 4465 | 4465 | 4465 | 4465 | 0 |
| 437 | 20240213 | 121600 | 1936411080 | 4465 | 4455 | 4465 | 4455 | 525 |
| 438 | 20240213 | 121500 | 1934067340 | 4460 | 4455 | 4460 | 4455 | 300 |
| 439 | 20240213 | 121400 | 1932730430 | 4455 | 4450 | 4455 | 4450 | 205 |
| 440 | 20240213 | 121300 | 1931818175 | 4450 | 4440 | 4450 | 4440 | 16 |
| 441 | 20240213 | 121200 | 1931747125 | 4440 | 4440 | 4440 | 4440 | 190 |
| 442 | 20240213 | 121100 | 1930903525 | 4450 | 4450 | 4450 | 4450 | 0 |
| 443 | 20240213 | 121000 | 1930903525 | 4450 | 4450 | 4450 | 4450 | 0 |
| 444 | 20240213 | 120900 | 1930903525 | 4450 | 4450 | 4450 | 4450 | 12 |
| 445 | 20240213 | 120800 | 1930850125 | 4455 | 4455 | 4455 | 4455 | 0 |
| 446 | 20240213 | 120700 | 1930850125 | 4455 | 4435 | 4455 | 4435 | 101 |
| 447 | 20240213 | 120600 | 1930400360 | 4450 | 4450 | 4450 | 4450 | 201 |
| 448 | 20240213 | 120500 | 1929505910 | 4435 | 4440 | 4440 | 4435 | 1090 |
| 449 | 20240213 | 120400 | 1924670300 | 4450 | 4440 | 4450 | 4440 | 424 |
| 450 | 20240213 | 120300 | 1922786470 | 4445 | 4445 | 4445 | 4445 | 0 |
| 451 | 20240213 | 120200 | 1922786470 | 4445 | 4435 | 4445 | 4435 | 2 |
| 452 | 20240213 | 120100 | 1922777590 | 4445 | 4445 | 4445 | 4445 | 3 |
| 453 | 20240213 | 120000 | 1922764255 | 4445 | 4440 | 4445 | 4430 | 3050 |
| 454 | 20240213 | 115900 | 1909241245 | 4445 | 4440 | 4445 | 4435 | 2520 |
| 455 | 20240213 | 115800 | 1898064935 | 4440 | 4440 | 4440 | 4440 | 86 |
| 456 | 20240213 | 115700 | 1897683095 | 4440 | 4445 | 4450 | 4440 | 1794 |
| 457 | 20240213 | 115600 | 1889716425 | 4445 | 4445 | 4445 | 4445 | 24 |
| 458 | 20240213 | 115500 | 1889609745 | 4445 | 4445 | 4445 | 4445 | 10 |
| 459 | 20240213 | 115400 | 1889565295 | 4445 | 4445 | 4445 | 4445 | 988 |
| 460 | 20240213 | 115300 | 1885173635 | 4455 | 4455 | 4455 | 4455 | 1 |
| 461 | 20240213 | 115200 | 1885169180 | 4450 | 4445 | 4450 | 4445 | 203 |
| 462 | 20240213 | 115100 | 1884265840 | 4445 | 4450 | 4450 | 4445 | 17 |
| 463 | 20240213 | 115000 | 1884190270 | 4445 | 4445 | 4445 | 4445 | 13 |
| 464 | 20240213 | 114900 | 1884132485 | 4450 | 4450 | 4450 | 4450 | 0 |
| 465 | 20240213 | 114800 | 1884132485 | 4450 | 4450 | 4450 | 4450 | 362 |
| 466 | 20240213 | 114700 | 1882521585 | 4450 | 4445 | 4450 | 4445 | 12 |
| 467 | 20240213 | 114600 | 1882468235 | 4450 | 4450 | 4450 | 4450 | 0 |
| 468 | 20240213 | 114500 | 1882468235 | 4450 | 4450 | 4450 | 4450 | 1 |
| 469 | 20240213 | 114400 | 1882463785 | 4455 | 4455 | 4455 | 4455 | 1 |
| 470 | 20240213 | 114300 | 1882459330 | 4450 | 4455 | 4455 | 4450 | 3002 |
| 471 | 20240213 | 114200 | 1869085425 | 4455 | 4455 | 4455 | 4440 | 2204 |
| 472 | 20240213 | 114100 | 1859299605 | 4445 | 4445 | 4445 | 4445 | 1300 |
| 473 | 20240213 | 114000 | 1853521105 | 4455 | 4455 | 4455 | 4455 | 0 |
| 474 | 20240213 | 113900 | 1853521105 | 4455 | 4455 | 4455 | 4455 | 1 |
| 475 | 20240213 | 113800 | 1853516650 | 4455 | 4445 | 4455 | 4445 | 602 |
| 476 | 20240213 | 113700 | 1850840750 | 4455 | 4455 | 4455 | 4455 | 0 |
| 477 | 20240213 | 113600 | 1850840750 | 4455 | 4455 | 4455 | 4455 | 2 |
| 478 | 20240213 | 113500 | 1850831840 | 4455 | 4450 | 4455 | 4445 | 992 |
| 479 | 20240213 | 113400 | 1846417210 | 4450 | 4450 | 4450 | 4450 | 7 |
| 480 | 20240213 | 113300 | 1846386060 | 4460 | 4455 | 4460 | 4455 | 1000 |
| 481 | 20240213 | 113200 | 1841926635 | 4455 | 4455 | 4455 | 4455 | 3 |
| 482 | 20240213 | 113100 | 1841913270 | 4450 | 4450 | 4450 | 4450 | 420 |
| 483 | 20240213 | 113000 | 1840044270 | 4450 | 4450 | 4450 | 4450 | 1002 |
| 484 | 20240213 | 112900 | 1835585370 | 4450 | 4445 | 4450 | 4445 | 590 |
| 485 | 20240213 | 112800 | 1832962810 | 4435 | 4435 | 4435 | 4435 | 2001 |
| 486 | 20240213 | 112700 | 1824088375 | 4445 | 4445 | 4445 | 4445 | 0 |
| 487 | 20240213 | 112600 | 1824088375 | 4445 | 4440 | 4445 | 4435 | 330 |
| 488 | 20240213 | 112500 | 1822623390 | 4445 | 4445 | 4445 | 4440 | 202 |
| 489 | 20240213 | 112400 | 1821726500 | 4440 | 4435 | 4440 | 4435 | 262 |
| 490 | 20240213 | 112300 | 1820564430 | 4445 | 4440 | 4445 | 4440 | 251 |
| 491 | 20240213 | 112200 | 1819449985 | 4445 | 4435 | 4445 | 4435 | 348 |
| 492 | 20240213 | 112100 | 1817904835 | 4435 | 4435 | 4435 | 4435 | 591 |
| 493 | 20240213 | 112000 | 1815283750 | 4430 | 4435 | 4435 | 4430 | 32 |
| 494 | 20240213 | 111900 | 1815141890 | 4435 | 4435 | 4435 | 4430 | 1109 |
| 495 | 20240213 | 111800 | 1810229010 | 4430 | 4435 | 4435 | 4430 | 56 |
| 496 | 20240213 | 111700 | 1809980905 | 4430 | 4430 | 4435 | 4425 | 622 |
| 497 | 20240213 | 111600 | 1807225415 | 4430 | 4430 | 4435 | 4430 | 2111 |
| 498 | 20240213 | 111500 | 1797873675 | 4430 | 4425 | 4430 | 4425 | 929 |
| 499 | 20240213 | 111400 | 1793760350 | 4425 | 4425 | 4430 | 4425 | 850 |
| 500 | 20240213 | 111300 | 1789999090 | 4425 | 4425 | 4425 | 4425 | 417 |
| 501 | 20240213 | 111200 | 1788153865 | 4420 | 4420 | 4420 | 4420 | 62 |
| 502 | 20240213 | 111100 | 1787879825 | 4425 | 4425 | 4425 | 4420 | 287 |
| 503 | 20240213 | 111000 | 1786610150 | 4430 | 4425 | 4430 | 4420 | 3001 |
| 504 | 20240213 | 110900 | 1773338615 | 4430 | 4425 | 4430 | 4425 | 329 |
| 505 | 20240213 | 110800 | 1771882785 | 4430 | 4425 | 4430 | 4425 | 241 |
| 506 | 20240213 | 110700 | 1770815980 | 4430 | 4425 | 4430 | 4425 | 1378 |
| 507 | 20240213 | 110600 | 1764713270 | 4425 | 4425 | 4425 | 4420 | 651 |
| 508 | 20240213 | 110500 | 1761832825 | 4425 | 4435 | 4435 | 4425 | 1397 |
| 509 | 20240213 | 110400 | 1755649575 | 4425 | 4425 | 4425 | 4425 | 451 |
| 510 | 20240213 | 110300 | 1753653900 | 4435 | 4430 | 4435 | 4430 | 2769 |
| 511 | 20240213 | 110200 | 1741387220 | 4440 | 4430 | 4440 | 4425 | 3003 |
| 512 | 20240213 | 110100 | 1728097020 | 4440 | 4435 | 4440 | 4435 | 212 |
| 513 | 20240213 | 110000 | 1727156750 | 4430 | 4425 | 4435 | 4425 | 173 |
| 514 | 20240213 | 105900 | 1726390725 | 4425 | 4435 | 4435 | 4425 | 252 |
| 515 | 20240213 | 105800 | 1725273115 | 4430 | 4430 | 4430 | 4425 | 70 |
| 516 | 20240213 | 105700 | 1724963140 | 4425 | 4425 | 4425 | 4415 | 149 |
| 517 | 20240213 | 105600 | 1724304505 | 4415 | 4420 | 4430 | 4415 | 2447 |
| 518 | 20240213 | 105500 | 1713473495 | 4420 | 4425 | 4430 | 4410 | 6303 |
| 519 | 20240213 | 105400 | 1685632575 | 4430 | 4425 | 4430 | 4425 | 2015 |
| 520 | 20240213 | 105300 | 1676706140 | 4430 | 4425 | 4430 | 4420 | 3498 |
| 521 | 20240213 | 105200 | 1661225250 | 4425 | 4425 | 4430 | 4425 | 167 |
| 522 | 20240213 | 105100 | 1660486265 | 4425 | 4425 | 4430 | 4425 | 439 |
| 523 | 20240213 | 105000 | 1658543540 | 4430 | 4430 | 4430 | 4425 | 1563 |
| 524 | 20240213 | 104900 | 1651626475 | 4435 | 4435 | 4435 | 4425 | 1272 |
| 525 | 20240213 | 104800 | 1645997705 | 4435 | 4435 | 4435 | 4435 | 31 |
| 526 | 20240213 | 104700 | 1645860220 | 4435 | 4425 | 4435 | 4425 | 1647 |
| 527 | 20240213 | 104600 | 1638570595 | 4425 | 4425 | 4425 | 4415 | 3798 |
| 528 | 20240213 | 104500 | 1621802065 | 4420 | 4430 | 4440 | 4410 | 14798 |
| 529 | 20240213 | 104400 | 1556386135 | 4435 | 4440 | 4445 | 4435 | 1849 |
| 530 | 20240213 | 104300 | 1548183770 | 4445 | 4445 | 4445 | 4445 | 200 |
| 531 | 20240213 | 104200 | 1547294770 | 4445 | 4445 | 4445 | 4445 | 100 |
| 532 | 20240213 | 104100 | 1546850270 | 4445 | 4445 | 4445 | 4435 | 282 |
| 533 | 20240213 | 104000 | 1545598080 | 4440 | 4435 | 4450 | 4435 | 6 |
| 534 | 20240213 | 103900 | 1545571435 | 4435 | 4440 | 4440 | 4435 | 700 |
| 535 | 20240213 | 103800 | 1542466435 | 4440 | 4440 | 4440 | 4440 | 100 |
| 536 | 20240213 | 103700 | 1542022435 | 4440 | 4440 | 4465 | 4440 | 1323 |
| 537 | 20240213 | 103600 | 1536123310 | 4465 | 4445 | 4465 | 4430 | 1241 |
| 538 | 20240213 | 103500 | 1530610145 | 4445 | 4430 | 4445 | 4430 | 2408 |
| 539 | 20240213 | 103400 | 1519941690 | 4430 | 4425 | 4430 | 4425 | 1555 |
| 540 | 20240213 | 103300 | 1513056315 | 4420 | 4420 | 4420 | 4420 | 30 |
| 541 | 20240213 | 103200 | 1512923715 | 4425 | 4420 | 4425 | 4420 | 2253 |
| 542 | 20240213 | 103100 | 1502963950 | 4425 | 4425 | 4425 | 4420 | 1157 |
| 543 | 20240213 | 103000 | 1497846730 | 4425 | 4430 | 4430 | 4420 | 10574 |
| 544 | 20240213 | 102900 | 1451099950 | 4430 | 4425 | 4430 | 4425 | 1424 |
| 545 | 20240213 | 102800 | 1444797600 | 4430 | 4430 | 4430 | 4430 | 6337 |
| 546 | 20240213 | 102700 | 1416724690 | 4430 | 4435 | 4435 | 4430 | 5092 |
| 547 | 20240213 | 102600 | 1394156010 | 4440 | 4445 | 4445 | 4435 | 2212 |
| 548 | 20240213 | 102500 | 1384332930 | 4445 | 4450 | 4450 | 4445 | 2759 |
| 549 | 20240213 | 102400 | 1372067820 | 4450 | 4455 | 4455 | 4450 | 222 |
| 550 | 20240213 | 102300 | 1371079170 | 4455 | 4450 | 4455 | 4445 | 3510 |
| 551 | 20240213 | 102200 | 1355459750 | 4455 | 4465 | 4465 | 4455 | 2394 |
| 552 | 20240213 | 102100 | 1344794065 | 4470 | 4470 | 4470 | 4470 | 1 |
| 553 | 20240213 | 102000 | 1344789595 | 4455 | 4465 | 4465 | 4455 | 448 |
| 554 | 20240213 | 101900 | 1342791405 | 4460 | 4460 | 4460 | 4460 | 1500 |
| 555 | 20240213 | 101800 | 1336101405 | 4490 | 4490 | 4490 | 4490 | 1125 |
| 556 | 20240213 | 101700 | 1331050155 | 4490 | 4490 | 4490 | 4490 | 0 |
| 557 | 20240213 | 101600 | 1331050155 | 4490 | 4460 | 4490 | 4460 | 853 |
| 558 | 20240213 | 101500 | 1327243645 | 4455 | 4490 | 4490 | 4455 | 2679 |
| 559 | 20240213 | 101400 | 1315283665 | 4470 | 4490 | 4490 | 4470 | 1898 |
| 560 | 20240213 | 101300 | 1306796905 | 4490 | 4490 | 4490 | 4490 | 7 |
| 561 | 20240213 | 101200 | 1306765475 | 4490 | 4490 | 4490 | 4490 | 10 |
| 562 | 20240213 | 101100 | 1306720575 | 4490 | 4500 | 4500 | 4490 | 6688 |
| 563 | 20240213 | 101000 | 1276654725 | 4500 | 4475 | 4500 | 4475 | 18491 |
| 564 | 20240213 | 100900 | 1193580225 | 4490 | 4490 | 4490 | 4470 | 1361 |
| 565 | 20240213 | 100800 | 1187476535 | 4490 | 4490 | 4490 | 4490 | 100 |
| 566 | 20240213 | 100700 | 1187027535 | 4490 | 4480 | 4490 | 4480 | 1754 |
| 567 | 20240213 | 100600 | 1179162260 | 4470 | 4455 | 4480 | 4445 | 1135 |
| 568 | 20240213 | 100500 | 1174101880 | 4455 | 4445 | 4455 | 4445 | 258 |
| 569 | 20240213 | 100400 | 1172953780 | 4450 | 4440 | 4460 | 4440 | 704 |
| 570 | 20240213 | 100300 | 1169818720 | 4450 | 4440 | 4450 | 4440 | 304 |
| 571 | 20240213 | 100200 | 1168465950 | 4445 | 4465 | 4465 | 4445 | 3282 |
| 572 | 20240213 | 100100 | 1153867480 | 4465 | 4460 | 4465 | 4460 | 254 |
| 573 | 20240213 | 100000 | 1152734620 | 4465 | 4465 | 4465 | 4450 | 42 |
| 574 | 20240213 | 095900 | 1152547370 | 4465 | 4465 | 4465 | 4465 | 562 |
| 575 | 20240213 | 095800 | 1150038040 | 4465 | 4465 | 4465 | 4450 | 456 |
| 576 | 20240213 | 095700 | 1148003420 | 4465 | 4455 | 4475 | 4450 | 200 |
| 577 | 20240213 | 095600 | 1147111410 | 4455 | 4450 | 4455 | 4450 | 1919 |
| 578 | 20240213 | 095500 | 1138571525 | 4450 | 4465 | 4475 | 4445 | 5590 |
| 579 | 20240213 | 095400 | 1113693555 | 4465 | 4470 | 4475 | 4460 | 2487 |
| 580 | 20240213 | 095300 | 1102587160 | 4475 | 4465 | 4475 | 4465 | 857 |
| 581 | 20240213 | 095200 | 1098752095 | 4470 | 4455 | 4470 | 4455 | 1255 |
| 582 | 20240213 | 095100 | 1093155830 | 4455 | 4450 | 4455 | 4450 | 11 |
| 583 | 20240213 | 095000 | 1093106830 | 4445 | 4455 | 4455 | 4445 | 753 |
| 584 | 20240213 | 094900 | 1089752765 | 4455 | 4445 | 4455 | 4445 | 1008 |
| 585 | 20240213 | 094800 | 1085262205 | 4450 | 4450 | 4455 | 4450 | 625 |
| 586 | 20240213 | 094700 | 1082480945 | 4450 | 4450 | 4450 | 4450 | 1108 |
| 587 | 20240213 | 094600 | 1077550345 | 4450 | 4450 | 4450 | 4450 | 5 |
| 588 | 20240213 | 094500 | 1077528095 | 4450 | 4450 | 4450 | 4445 | 352 |
| 589 | 20240213 | 094400 | 1075962195 | 4450 | 4435 | 4450 | 4430 | 260 |
| 590 | 20240213 | 094300 | 1074808855 | 4435 | 4445 | 4455 | 4425 | 41683 |
| 591 | 20240213 | 094200 | 890257645 | 4445 | 4445 | 4455 | 4445 | 572 |
| 592 | 20240213 | 094100 | 887714595 | 4460 | 4435 | 4460 | 4435 | 1852 |
| 593 | 20240213 | 094000 | 879476390 | 4435 | 4455 | 4460 | 4435 | 10543 |
| 594 | 20240213 | 093900 | 832599295 | 4450 | 4450 | 4455 | 4445 | 2708 |
| 595 | 20240213 | 093800 | 820559620 | 4450 | 4455 | 4460 | 4450 | 4130 |
| 596 | 20240213 | 093700 | 802175415 | 4455 | 4450 | 4460 | 4450 | 2914 |
| 597 | 20240213 | 093600 | 789205110 | 4450 | 4445 | 4450 | 4445 | 146 |
| 598 | 20240213 | 093500 | 788555425 | 4450 | 4445 | 4450 | 4435 | 3777 |
| 599 | 20240213 | 093400 | 771789040 | 4450 | 4455 | 4455 | 4445 | 961 |
| 600 | 20240213 | 093300 | 767515815 | 4455 | 4450 | 4455 | 4450 | 294 |
| 601 | 20240213 | 093200 | 766207240 | 4455 | 4440 | 4455 | 4440 | 1823 |
| 602 | 20240213 | 093100 | 758101980 | 4440 | 4450 | 4450 | 4440 | 1898 |
| 603 | 20240213 | 093000 | 749668940 | 4450 | 4460 | 4460 | 4440 | 2513 |
| 604 | 20240213 | 092900 | 738489695 | 4450 | 4450 | 4460 | 4440 | 6277 |
| 605 | 20240213 | 092800 | 710581775 | 4450 | 4470 | 4490 | 4445 | 7356 |
| 606 | 20240213 | 092700 | 677806360 | 4495 | 4490 | 4495 | 4465 | 6033 |
| 607 | 20240213 | 092600 | 650827325 | 4480 | 4470 | 4505 | 4470 | 3593 |
| 608 | 20240213 | 092500 | 634738575 | 4505 | 4465 | 4520 | 4465 | 3523 |
| 609 | 20240213 | 092400 | 618925355 | 4470 | 4515 | 4515 | 4470 | 6702 |
| 610 | 20240213 | 092300 | 588930710 | 4520 | 4520 | 4520 | 4490 | 212 |
| 611 | 20240213 | 092200 | 587978770 | 4485 | 4520 | 4520 | 4485 | 1547 |
| 612 | 20240213 | 092100 | 581018345 | 4520 | 4515 | 4520 | 4495 | 1509 |
| 613 | 20240213 | 092000 | 574198845 | 4495 | 4495 | 4520 | 4490 | 2094 |
| 614 | 20240213 | 091900 | 564773775 | 4520 | 4485 | 4520 | 4485 | 1210 |
| 615 | 20240213 | 091800 | 559335050 | 4485 | 4475 | 4490 | 4475 | 6829 |
| 616 | 20240213 | 091700 | 528730860 | 4475 | 4495 | 4520 | 4470 | 5453 |
| 617 | 20240213 | 091600 | 504266580 | 4495 | 4490 | 4515 | 4490 | 2168 |
| 618 | 20240213 | 091500 | 494523140 | 4495 | 4500 | 4500 | 4470 | 7629 |
| 619 | 20240213 | 091400 | 460421045 | 4470 | 4480 | 4500 | 4465 | 7959 |
| 620 | 20240213 | 091300 | 424816340 | 4470 | 4510 | 4510 | 4465 | 7864 |
| 621 | 20240213 | 091200 | 389610700 | 4510 | 4500 | 4520 | 4490 | 8542 |
| 622 | 20240213 | 091100 | 351237910 | 4520 | 4525 | 4525 | 4500 | 657 |
| 623 | 20240213 | 091000 | 348270340 | 4525 | 4520 | 4525 | 4480 | 6798 |
| 624 | 20240213 | 090900 | 317714100 | 4495 | 4505 | 4530 | 4495 | 14584 |
| 625 | 20240213 | 090800 | 252072705 | 4500 | 4515 | 4530 | 4500 | 2634 |
| 626 | 20240213 | 090700 | 240196905 | 4530 | 4555 | 4555 | 4530 | 5163 |
| 627 | 20240213 | 090600 | 216770740 | 4555 | 4500 | 4555 | 4495 | 8339 |
| 628 | 20240213 | 090500 | 179049790 | 4500 | 4530 | 4550 | 4490 | 10152 |
| 629 | 20240213 | 090400 | 133213960 | 4530 | 4535 | 4550 | 4530 | 2566 |
| 630 | 20240213 | 090300 | 121589605 | 4550 | 4560 | 4580 | 4540 | 12195 |
| 631 | 20240213 | 090200 | 66046770 | 4565 | 4600 | 4600 | 4565 | 2176 |
| 632 | 20240213 | 090100 | 56110155 | 4565 | 4600 | 4600 | 4565 | 3126 |
| 633 | 20240213 | 090000 | 41805215 | 4580 | 4560 | 4610 | 4560 | 8973 |