33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 200600 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 29758 |
| 3 | 20240214 | 200500 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 4 | 20240214 | 200400 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 5 | 20240214 | 200300 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 6 | 20240214 | 200200 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 7 | 20240214 | 200100 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 8 | 20240214 | 200000 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 9 | 20240214 | 195900 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 10 | 20240214 | 195800 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 11 | 20240214 | 195700 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 12 | 20240214 | 195600 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 13 | 20240214 | 195500 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 14 | 20240214 | 195400 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 15 | 20240214 | 195300 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 16 | 20240214 | 195200 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 17 | 20240214 | 195100 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 18 | 20240214 | 195000 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 19 | 20240214 | 194900 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 20 | 20240214 | 194800 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 21 | 20240214 | 194700 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 22 | 20240214 | 194600 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 23 | 20240214 | 194500 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 24 | 20240214 | 194400 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 25 | 20240214 | 194300 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 26 | 20240214 | 194200 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 27 | 20240214 | 194100 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 28 | 20240214 | 194000 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 29 | 20240214 | 193900 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 30 | 20240214 | 193800 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 31 | 20240214 | 193700 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 32 | 20240214 | 193600 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 29758 |
| 33 | 20240214 | 193500 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 34 | 20240214 | 193400 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 35 | 20240214 | 193300 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 36 | 20240214 | 193200 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 37 | 20240214 | 193100 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 38 | 20240214 | 193000 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 39 | 20240214 | 192900 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 40 | 20240214 | 192800 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 41 | 20240214 | 192700 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 42 | 20240214 | 192600 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 43 | 20240214 | 192500 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 44 | 20240214 | 192400 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 45 | 20240214 | 192300 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 46 | 20240214 | 192200 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 47 | 20240214 | 192100 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 48 | 20240214 | 192000 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 49 | 20240214 | 191900 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 50 | 20240214 | 191800 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 51 | 20240214 | 191700 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 52 | 20240214 | 191600 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 53 | 20240214 | 191500 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 54 | 20240214 | 191400 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 55 | 20240214 | 191300 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 56 | 20240214 | 191200 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 57 | 20240214 | 191100 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 58 | 20240214 | 191000 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 59 | 20240214 | 190900 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 60 | 20240214 | 190800 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 61 | 20240214 | 190700 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 62 | 20240214 | 190600 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 29758 |
| 63 | 20240214 | 190500 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 64 | 20240214 | 190400 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 65 | 20240214 | 190300 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 66 | 20240214 | 190200 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 67 | 20240214 | 190100 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 68 | 20240214 | 190000 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 69 | 20240214 | 185900 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 70 | 20240214 | 185800 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 71 | 20240214 | 185700 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 72 | 20240214 | 185600 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 73 | 20240214 | 185500 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 74 | 20240214 | 185400 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 75 | 20240214 | 185300 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 76 | 20240214 | 185200 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 77 | 20240214 | 185100 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 78 | 20240214 | 185000 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 79 | 20240214 | 184900 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 80 | 20240214 | 184800 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 81 | 20240214 | 184700 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 82 | 20240214 | 184600 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 83 | 20240214 | 184500 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 84 | 20240214 | 184400 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 85 | 20240214 | 184300 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 86 | 20240214 | 184200 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 87 | 20240214 | 184100 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 88 | 20240214 | 184000 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 89 | 20240214 | 183900 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 90 | 20240214 | 183800 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 91 | 20240214 | 183700 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 92 | 20240214 | 183600 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 29758 |
| 93 | 20240214 | 183500 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 94 | 20240214 | 183400 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 95 | 20240214 | 183300 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 96 | 20240214 | 183200 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 97 | 20240214 | 183100 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 98 | 20240214 | 183000 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 99 | 20240214 | 182900 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 100 | 20240214 | 182800 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 101 | 20240214 | 182700 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 102 | 20240214 | 182600 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 103 | 20240214 | 182500 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 104 | 20240214 | 182400 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 105 | 20240214 | 182300 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 106 | 20240214 | 182200 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 107 | 20240214 | 182100 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 108 | 20240214 | 182000 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 109 | 20240214 | 181900 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 110 | 20240214 | 181800 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 111 | 20240214 | 181700 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 112 | 20240214 | 181600 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 113 | 20240214 | 181500 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 114 | 20240214 | 181400 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 115 | 20240214 | 181300 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 116 | 20240214 | 181200 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 117 | 20240214 | 181100 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 118 | 20240214 | 181000 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 119 | 20240214 | 180900 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 120 | 20240214 | 180800 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 121 | 20240214 | 180700 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 122 | 20240214 | 180600 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 29758 |
| 123 | 20240214 | 180500 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 124 | 20240214 | 180400 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 125 | 20240214 | 180300 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 126 | 20240214 | 180200 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 127 | 20240214 | 180100 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 128 | 20240214 | 180000 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 129 | 20240214 | 175900 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 130 | 20240214 | 175800 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 131 | 20240214 | 175700 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 132 | 20240214 | 175600 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 133 | 20240214 | 175500 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 134 | 20240214 | 175400 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 135 | 20240214 | 175300 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 136 | 20240214 | 175200 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 137 | 20240214 | 175100 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 138 | 20240214 | 175000 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 139 | 20240214 | 174900 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 140 | 20240214 | 174800 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 141 | 20240214 | 174700 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 142 | 20240214 | 174600 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 143 | 20240214 | 174500 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 144 | 20240214 | 174400 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 145 | 20240214 | 174300 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 146 | 20240214 | 174200 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 147 | 20240214 | 174100 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 148 | 20240214 | 174000 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 149 | 20240214 | 173900 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 150 | 20240214 | 173800 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 151 | 20240214 | 173700 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 152 | 20240214 | 173600 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 29758 |
| 153 | 20240214 | 173500 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 154 | 20240214 | 173400 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 155 | 20240214 | 173300 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 156 | 20240214 | 173200 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 157 | 20240214 | 173100 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 158 | 20240214 | 173000 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 159 | 20240214 | 172900 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 160 | 20240214 | 172800 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 161 | 20240214 | 172700 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 162 | 20240214 | 172600 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 163 | 20240214 | 172500 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 164 | 20240214 | 172400 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 165 | 20240214 | 172300 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 166 | 20240214 | 172200 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 167 | 20240214 | 172100 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 168 | 20240214 | 172000 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 169 | 20240214 | 171900 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 170 | 20240214 | 171800 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 171 | 20240214 | 171700 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 172 | 20240214 | 171600 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 173 | 20240214 | 171500 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 174 | 20240214 | 171400 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 175 | 20240214 | 171300 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 176 | 20240214 | 171200 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 177 | 20240214 | 171100 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 178 | 20240214 | 171000 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 179 | 20240214 | 170900 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 180 | 20240214 | 170800 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 181 | 20240214 | 170700 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 182 | 20240214 | 170600 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 29758 |
| 183 | 20240214 | 170500 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 184 | 20240214 | 170400 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 185 | 20240214 | 170300 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 186 | 20240214 | 170200 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 187 | 20240214 | 170100 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 188 | 20240214 | 170000 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 189 | 20240214 | 165900 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 190 | 20240214 | 165800 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 191 | 20240214 | 165700 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 192 | 20240214 | 165600 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 193 | 20240214 | 165500 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 194 | 20240214 | 165400 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 195 | 20240214 | 165300 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 196 | 20240214 | 165200 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 197 | 20240214 | 165100 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 198 | 20240214 | 165000 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 199 | 20240214 | 164900 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 200 | 20240214 | 164800 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 201 | 20240214 | 164700 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 202 | 20240214 | 164600 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 203 | 20240214 | 164500 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 204 | 20240214 | 164400 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 205 | 20240214 | 164300 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 206 | 20240214 | 164200 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 207 | 20240214 | 164100 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 208 | 20240214 | 164000 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 209 | 20240214 | 163900 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 210 | 20240214 | 163800 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 211 | 20240214 | 163700 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 212 | 20240214 | 163600 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 29758 |
| 213 | 20240214 | 163500 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 214 | 20240214 | 163400 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 215 | 20240214 | 163300 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 216 | 20240214 | 163200 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 217 | 20240214 | 163100 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 218 | 20240214 | 163000 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 219 | 20240214 | 162900 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 220 | 20240214 | 162800 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 221 | 20240214 | 162700 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 222 | 20240214 | 162600 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 223 | 20240214 | 162500 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 224 | 20240214 | 162400 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 225 | 20240214 | 162300 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 226 | 20240214 | 162200 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 227 | 20240214 | 162100 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 228 | 20240214 | 162000 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 229 | 20240214 | 161900 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 230 | 20240214 | 161800 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 231 | 20240214 | 161700 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 232 | 20240214 | 161600 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 233 | 20240214 | 161500 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 234 | 20240214 | 161400 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 235 | 20240214 | 161300 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 236 | 20240214 | 161200 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 237 | 20240214 | 161100 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 238 | 20240214 | 161000 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 239 | 20240214 | 160900 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 240 | 20240214 | 160800 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 241 | 20240214 | 160700 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 242 | 20240214 | 160600 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 29758 |
| 243 | 20240214 | 160500 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 244 | 20240214 | 160400 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 245 | 20240214 | 160300 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 246 | 20240214 | 160200 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 247 | 20240214 | 160100 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 248 | 20240214 | 160000 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 249 | 20240214 | 155900 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 250 | 20240214 | 155800 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 251 | 20240214 | 155700 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 252 | 20240214 | 155600 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 253 | 20240214 | 155500 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 254 | 20240214 | 155400 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 255 | 20240214 | 155300 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 256 | 20240214 | 155200 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 257 | 20240214 | 155100 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 258 | 20240214 | 155000 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 259 | 20240214 | 154900 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 260 | 20240214 | 154800 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 261 | 20240214 | 154700 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 262 | 20240214 | 154600 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 263 | 20240214 | 154500 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 264 | 20240214 | 154400 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 265 | 20240214 | 154300 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 266 | 20240214 | 154200 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 267 | 20240214 | 154100 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 268 | 20240214 | 154000 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 269 | 20240214 | 153900 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 270 | 20240214 | 153800 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 271 | 20240214 | 153700 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 272 | 20240214 | 153600 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 29758 |
| 273 | 20240214 | 153500 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 274 | 20240214 | 153400 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 275 | 20240214 | 153300 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 276 | 20240214 | 153200 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 277 | 20240214 | 153100 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 0 |
| 278 | 20240214 | 153000 | 2524920140 | 3830 | 3830 | 3830 | 3830 | 29758 |
| 279 | 20240214 | 152900 | 2410947000 | 3835 | 3835 | 3835 | 3835 | 0 |
| 280 | 20240214 | 152800 | 2410947000 | 3835 | 3835 | 3835 | 3835 | 0 |
| 281 | 20240214 | 152700 | 2410947000 | 3835 | 3835 | 3835 | 3835 | 0 |
| 282 | 20240214 | 152600 | 2410947000 | 3835 | 3835 | 3835 | 3835 | 0 |
| 283 | 20240214 | 152500 | 2410947000 | 3835 | 3835 | 3835 | 3835 | 0 |
| 284 | 20240214 | 152400 | 2410947000 | 3835 | 3835 | 3835 | 3835 | 0 |
| 285 | 20240214 | 152300 | 2410947000 | 3835 | 3835 | 3835 | 3835 | 0 |
| 286 | 20240214 | 152200 | 2410947000 | 3835 | 3835 | 3835 | 3835 | 0 |
| 287 | 20240214 | 152100 | 2410947000 | 3835 | 3835 | 3835 | 3835 | 0 |
| 288 | 20240214 | 152000 | 2410947000 | 3835 | 3835 | 3835 | 3835 | 0 |
| 289 | 20240214 | 151900 | 2410947000 | 3835 | 3840 | 3840 | 3835 | 1923 |
| 290 | 20240214 | 151800 | 2403566755 | 3840 | 3840 | 3840 | 3835 | 1548 |
| 291 | 20240214 | 151700 | 2397628300 | 3835 | 3840 | 3840 | 3835 | 359 |
| 292 | 20240214 | 151600 | 2396250925 | 3835 | 3835 | 3840 | 3835 | 2538 |
| 293 | 20240214 | 151500 | 2386517690 | 3840 | 3830 | 3845 | 3830 | 1809 |
| 294 | 20240214 | 151400 | 2379569420 | 3840 | 3835 | 3845 | 3835 | 4773 |
| 295 | 20240214 | 151300 | 2361238535 | 3835 | 3835 | 3835 | 3835 | 2501 |
| 296 | 20240214 | 151200 | 2351647200 | 3835 | 3835 | 3835 | 3835 | 1394 |
| 297 | 20240214 | 151100 | 2346301210 | 3835 | 3835 | 3835 | 3835 | 1440 |
| 298 | 20240214 | 151000 | 2340778810 | 3835 | 3830 | 3835 | 3825 | 2802 |
| 299 | 20240214 | 150900 | 2330047315 | 3830 | 3820 | 3835 | 3820 | 2451 |
| 300 | 20240214 | 150800 | 2320664735 | 3825 | 3825 | 3830 | 3825 | 2078 |
| 301 | 20240214 | 150700 | 2312712165 | 3820 | 3820 | 3825 | 3820 | 350 |
| 302 | 20240214 | 150600 | 2311374020 | 3825 | 3830 | 3830 | 3825 | 2073 |
| 303 | 20240214 | 150500 | 2303444695 | 3835 | 3835 | 3835 | 3825 | 202 |
| 304 | 20240214 | 150400 | 2302671025 | 3835 | 3820 | 3835 | 3815 | 2741 |
| 305 | 20240214 | 150300 | 2292202385 | 3835 | 3825 | 3835 | 3820 | 2475 |
| 306 | 20240214 | 150200 | 2282741680 | 3825 | 3830 | 3830 | 3825 | 6516 |
| 307 | 20240214 | 150100 | 2257800400 | 3830 | 3835 | 3835 | 3830 | 851 |
| 308 | 20240214 | 150000 | 2254537405 | 3835 | 3835 | 3835 | 3835 | 176 |
| 309 | 20240214 | 145900 | 2253862445 | 3840 | 3835 | 3840 | 3830 | 4088 |
| 310 | 20240214 | 145800 | 2238197630 | 3835 | 3835 | 3835 | 3835 | 592 |
| 311 | 20240214 | 145700 | 2235927310 | 3840 | 3835 | 3840 | 3835 | 84 |
| 312 | 20240214 | 145600 | 2235604900 | 3840 | 3835 | 3840 | 3835 | 502 |
| 313 | 20240214 | 145500 | 2233679725 | 3835 | 3830 | 3835 | 3830 | 679 |
| 314 | 20240214 | 145400 | 2231075825 | 3840 | 3835 | 3840 | 3830 | 146 |
| 315 | 20240214 | 145300 | 2230516135 | 3840 | 3835 | 3840 | 3830 | 1137 |
| 316 | 20240214 | 145200 | 2226156945 | 3835 | 3840 | 3840 | 3830 | 8298 |
| 317 | 20240214 | 145100 | 2194337290 | 3835 | 3840 | 3840 | 3835 | 2847 |
| 318 | 20240214 | 145000 | 2183415565 | 3840 | 3845 | 3845 | 3840 | 2505 |
| 319 | 20240214 | 144900 | 2173795365 | 3845 | 3845 | 3845 | 3845 | 50 |
| 320 | 20240214 | 144800 | 2173603115 | 3845 | 3845 | 3845 | 3845 | 0 |
| 321 | 20240214 | 144700 | 2173603115 | 3845 | 3840 | 3845 | 3840 | 225 |
| 322 | 20240214 | 144600 | 2172739110 | 3840 | 3845 | 3845 | 3840 | 4321 |
| 323 | 20240214 | 144500 | 2156141250 | 3845 | 3850 | 3850 | 3845 | 1015 |
| 324 | 20240214 | 144400 | 2152237320 | 3850 | 3850 | 3850 | 3850 | 60 |
| 325 | 20240214 | 144300 | 2152006320 | 3845 | 3845 | 3845 | 3845 | 641 |
| 326 | 20240214 | 144200 | 2149541675 | 3845 | 3845 | 3845 | 3845 | 0 |
| 327 | 20240214 | 144100 | 2149541675 | 3845 | 3845 | 3845 | 3845 | 121 |
| 328 | 20240214 | 144000 | 2149076430 | 3845 | 3850 | 3850 | 3845 | 506 |
| 329 | 20240214 | 143900 | 2147130830 | 3845 | 3845 | 3845 | 3845 | 100 |
| 330 | 20240214 | 143800 | 2146746330 | 3845 | 3845 | 3855 | 3845 | 645 |
| 331 | 20240214 | 143700 | 2144266265 | 3845 | 3845 | 3845 | 3845 | 47 |
| 332 | 20240214 | 143600 | 2144085550 | 3840 | 3855 | 3855 | 3840 | 7033 |
| 333 | 20240214 | 143500 | 2117042655 | 3855 | 3855 | 3855 | 3855 | 1339 |
| 334 | 20240214 | 143400 | 2111880810 | 3855 | 3855 | 3855 | 3855 | 8 |
| 335 | 20240214 | 143300 | 2111849970 | 3855 | 3855 | 3865 | 3855 | 744 |
| 336 | 20240214 | 143200 | 2108978090 | 3860 | 3860 | 3860 | 3860 | 1562 |
| 337 | 20240214 | 143100 | 2102948770 | 3860 | 3855 | 3860 | 3855 | 145 |
| 338 | 20240214 | 143000 | 2102389275 | 3855 | 3855 | 3855 | 3855 | 347 |
| 339 | 20240214 | 142900 | 2101051590 | 3855 | 3855 | 3855 | 3855 | 153 |
| 340 | 20240214 | 142800 | 2100461775 | 3855 | 3855 | 3855 | 3850 | 1871 |
| 341 | 20240214 | 142700 | 2093254070 | 3855 | 3860 | 3860 | 3855 | 1004 |
| 342 | 20240214 | 142600 | 2089383040 | 3860 | 3860 | 3860 | 3855 | 366 |
| 343 | 20240214 | 142500 | 2087970580 | 3860 | 3855 | 3860 | 3855 | 526 |
| 344 | 20240214 | 142400 | 2085941675 | 3860 | 3860 | 3860 | 3860 | 1574 |
| 345 | 20240214 | 142300 | 2079866035 | 3860 | 3855 | 3860 | 3855 | 1475 |
| 346 | 20240214 | 142200 | 2074179290 | 3855 | 3845 | 3855 | 3845 | 4086 |
| 347 | 20240214 | 142100 | 2058461720 | 3840 | 3840 | 3840 | 3840 | 0 |
| 348 | 20240214 | 142000 | 2058461720 | 3840 | 3840 | 3840 | 3840 | 8 |
| 349 | 20240214 | 141900 | 2058431000 | 3840 | 3840 | 3840 | 3840 | 257 |
| 350 | 20240214 | 141800 | 2057444120 | 3845 | 3840 | 3845 | 3840 | 1631 |
| 351 | 20240214 | 141700 | 2051180575 | 3845 | 3850 | 3850 | 3845 | 1544 |
| 352 | 20240214 | 141600 | 2045243125 | 3850 | 3845 | 3850 | 3840 | 483 |
| 353 | 20240214 | 141500 | 2043386140 | 3845 | 3840 | 3845 | 3840 | 312 |
| 354 | 20240214 | 141400 | 2042186560 | 3850 | 3840 | 3850 | 3840 | 1984 |
| 355 | 20240214 | 141300 | 2034567990 | 3850 | 3840 | 3850 | 3840 | 1594 |
| 356 | 20240214 | 141200 | 2028447010 | 3835 | 3850 | 3850 | 3835 | 22470 |
| 357 | 20240214 | 141100 | 1942151615 | 3855 | 3850 | 3855 | 3850 | 303 |
| 358 | 20240214 | 141000 | 1940983885 | 3850 | 3855 | 3855 | 3850 | 262 |
| 359 | 20240214 | 140900 | 1939975170 | 3850 | 3850 | 3855 | 3850 | 304 |
| 360 | 20240214 | 140800 | 1938804765 | 3855 | 3850 | 3855 | 3850 | 807 |
| 361 | 20240214 | 140700 | 1935697780 | 3850 | 3850 | 3855 | 3850 | 1125 |
| 362 | 20240214 | 140600 | 1931366000 | 3855 | 3855 | 3855 | 3855 | 315 |
| 363 | 20240214 | 140500 | 1930151675 | 3850 | 3850 | 3850 | 3850 | 259 |
| 364 | 20240214 | 140400 | 1929154525 | 3850 | 3850 | 3850 | 3850 | 10 |
| 365 | 20240214 | 140300 | 1929116025 | 3850 | 3850 | 3850 | 3850 | 3049 |
| 366 | 20240214 | 140200 | 1917377375 | 3850 | 3855 | 3855 | 3850 | 276 |
| 367 | 20240214 | 140100 | 1916314740 | 3850 | 3850 | 3850 | 3850 | 0 |
| 368 | 20240214 | 140000 | 1916314740 | 3850 | 3855 | 3855 | 3850 | 2019 |
| 369 | 20240214 | 135900 | 1908536695 | 3855 | 3860 | 3860 | 3855 | 743 |
| 370 | 20240214 | 135800 | 1905671120 | 3860 | 3855 | 3860 | 3855 | 231 |
| 371 | 20240214 | 135700 | 1904780220 | 3855 | 3855 | 3855 | 3855 | 924 |
| 372 | 20240214 | 135600 | 1901218200 | 3855 | 3855 | 3855 | 3855 | 100 |
| 373 | 20240214 | 135500 | 1900832700 | 3860 | 3860 | 3860 | 3860 | 52 |
| 374 | 20240214 | 135400 | 1900631980 | 3860 | 3860 | 3860 | 3860 | 467 |
| 375 | 20240214 | 135300 | 1898829360 | 3860 | 3850 | 3860 | 3850 | 2 |
| 376 | 20240214 | 135200 | 1898821650 | 3860 | 3865 | 3865 | 3850 | 2944 |
| 377 | 20240214 | 135100 | 1887477560 | 3860 | 3860 | 3860 | 3860 | 100 |
| 378 | 20240214 | 135000 | 1887091560 | 3855 | 3855 | 3855 | 3855 | 30 |
| 379 | 20240214 | 134900 | 1886975910 | 3860 | 3860 | 3860 | 3855 | 1259 |
| 380 | 20240214 | 134800 | 1882116240 | 3860 | 3865 | 3865 | 3860 | 10 |
| 381 | 20240214 | 134700 | 1882077595 | 3865 | 3860 | 3865 | 3860 | 301 |
| 382 | 20240214 | 134600 | 1880915230 | 3855 | 3855 | 3855 | 3855 | 2615 |
| 383 | 20240214 | 134500 | 1870834405 | 3855 | 3855 | 3860 | 3855 | 1463 |
| 384 | 20240214 | 134400 | 1865187610 | 3855 | 3855 | 3855 | 3855 | 798 |
| 385 | 20240214 | 134300 | 1862111320 | 3850 | 3855 | 3855 | 3850 | 1742 |
| 386 | 20240214 | 134200 | 1855396050 | 3855 | 3855 | 3855 | 3855 | 800 |
| 387 | 20240214 | 134100 | 1852312050 | 3850 | 3855 | 3855 | 3850 | 732 |
| 388 | 20240214 | 134000 | 1849492800 | 3850 | 3860 | 3870 | 3850 | 3228 |
| 389 | 20240214 | 133900 | 1837039960 | 3860 | 3860 | 3860 | 3860 | 200 |
| 390 | 20240214 | 133800 | 1836267960 | 3860 | 3860 | 3865 | 3860 | 356 |
| 391 | 20240214 | 133700 | 1834892300 | 3860 | 3860 | 3860 | 3860 | 2826 |
| 392 | 20240214 | 133600 | 1823983940 | 3860 | 3875 | 3875 | 3860 | 513 |
| 393 | 20240214 | 133500 | 1822003580 | 3875 | 3875 | 3875 | 3875 | 200 |
| 394 | 20240214 | 133400 | 1821228580 | 3880 | 3875 | 3880 | 3850 | 8432 |
| 395 | 20240214 | 133300 | 1788668215 | 3875 | 3875 | 3875 | 3875 | 0 |
| 396 | 20240214 | 133200 | 1788668215 | 3875 | 3880 | 3880 | 3875 | 361 |
| 397 | 20240214 | 133100 | 1787267790 | 3880 | 3885 | 3885 | 3880 | 226 |
| 398 | 20240214 | 133000 | 1786390860 | 3880 | 3885 | 3885 | 3880 | 714 |
| 399 | 20240214 | 132900 | 1783619970 | 3885 | 3890 | 3890 | 3885 | 330 |
| 400 | 20240214 | 132800 | 1782337080 | 3890 | 3880 | 3890 | 3880 | 364 |
| 401 | 20240214 | 132700 | 1780922160 | 3885 | 3875 | 3885 | 3875 | 147 |
| 402 | 20240214 | 132600 | 1780351075 | 3875 | 3890 | 3890 | 3875 | 411 |
| 403 | 20240214 | 132500 | 1778756785 | 3890 | 3890 | 3890 | 3890 | 246 |
| 404 | 20240214 | 132400 | 1777799845 | 3890 | 3890 | 3890 | 3890 | 111 |
| 405 | 20240214 | 132300 | 1777368055 | 3890 | 3885 | 3890 | 3885 | 220 |
| 406 | 20240214 | 132200 | 1776512295 | 3875 | 3885 | 3885 | 3875 | 147 |
| 407 | 20240214 | 132100 | 1775941230 | 3885 | 3885 | 3885 | 3885 | 25 |
| 408 | 20240214 | 132000 | 1775844105 | 3885 | 3885 | 3885 | 3885 | 1 |
| 409 | 20240214 | 131900 | 1775840220 | 3890 | 3890 | 3890 | 3890 | 1 |
| 410 | 20240214 | 131800 | 1775836330 | 3870 | 3890 | 3890 | 3870 | 3001 |
| 411 | 20240214 | 131700 | 1764203360 | 3890 | 3880 | 3890 | 3880 | 1961 |
| 412 | 20240214 | 131600 | 1756584125 | 3880 | 3885 | 3885 | 3880 | 124 |
| 413 | 20240214 | 131500 | 1756102435 | 3885 | 3880 | 3885 | 3880 | 789 |
| 414 | 20240214 | 131400 | 1753040490 | 3880 | 3880 | 3880 | 3880 | 227 |
| 415 | 20240214 | 131300 | 1752159730 | 3880 | 3880 | 3880 | 3880 | 120 |
| 416 | 20240214 | 131200 | 1751694130 | 3880 | 3880 | 3880 | 3875 | 246 |
| 417 | 20240214 | 131100 | 1750739665 | 3875 | 3880 | 3880 | 3875 | 159 |
| 418 | 20240214 | 131000 | 1750122920 | 3880 | 3870 | 3880 | 3870 | 127 |
| 419 | 20240214 | 130900 | 1749630270 | 3880 | 3875 | 3880 | 3875 | 256 |
| 420 | 20240214 | 130800 | 1748637415 | 3880 | 3880 | 3880 | 3880 | 221 |
| 421 | 20240214 | 130700 | 1747779935 | 3880 | 3880 | 3880 | 3880 | 110 |
| 422 | 20240214 | 130600 | 1747353135 | 3880 | 3880 | 3880 | 3880 | 231 |
| 423 | 20240214 | 130500 | 1746456855 | 3880 | 3880 | 3880 | 3870 | 755 |
| 424 | 20240214 | 130400 | 1743531520 | 3880 | 3880 | 3880 | 3880 | 123 |
| 425 | 20240214 | 130300 | 1743054280 | 3880 | 3880 | 3880 | 3870 | 324 |
| 426 | 20240214 | 130200 | 1741797230 | 3880 | 3880 | 3880 | 3880 | 201 |
| 427 | 20240214 | 130100 | 1741017350 | 3880 | 3885 | 3885 | 3880 | 51 |
| 428 | 20240214 | 130000 | 1740819465 | 3885 | 3885 | 3885 | 3870 | 540 |
| 429 | 20240214 | 125900 | 1738726065 | 3885 | 3885 | 3885 | 3885 | 248 |
| 430 | 20240214 | 125800 | 1737762585 | 3880 | 3885 | 3885 | 3880 | 161 |
| 431 | 20240214 | 125700 | 1737137150 | 3875 | 3885 | 3885 | 3875 | 217 |
| 432 | 20240214 | 125600 | 1736295105 | 3885 | 3880 | 3885 | 3880 | 247 |
| 433 | 20240214 | 125500 | 1735335560 | 3880 | 3880 | 3880 | 3870 | 450 |
| 434 | 20240214 | 125400 | 1733592560 | 3870 | 3870 | 3870 | 3870 | 19 |
| 435 | 20240214 | 125300 | 1733519030 | 3870 | 3870 | 3870 | 3870 | 2 |
| 436 | 20240214 | 125200 | 1733511290 | 3870 | 3870 | 3870 | 3870 | 160 |
| 437 | 20240214 | 125100 | 1732892090 | 3870 | 3885 | 3885 | 3870 | 944 |
| 438 | 20240214 | 125000 | 1729229310 | 3880 | 3880 | 3880 | 3880 | 685 |
| 439 | 20240214 | 124900 | 1726571510 | 3885 | 3885 | 3885 | 3885 | 144 |
| 440 | 20240214 | 124800 | 1726012070 | 3885 | 3885 | 3885 | 3885 | 195 |
| 441 | 20240214 | 124700 | 1725254495 | 3885 | 3880 | 3885 | 3880 | 357 |
| 442 | 20240214 | 124600 | 1723869060 | 3880 | 3885 | 3885 | 3880 | 40 |
| 443 | 20240214 | 124500 | 1723713710 | 3880 | 3875 | 3880 | 3875 | 2150 |
| 444 | 20240214 | 124400 | 1715377430 | 3875 | 3880 | 3880 | 3875 | 1020 |
| 445 | 20240214 | 124300 | 1711424830 | 3875 | 3875 | 3875 | 3875 | 215 |
| 446 | 20240214 | 124200 | 1710591705 | 3875 | 3875 | 3875 | 3875 | 5 |
| 447 | 20240214 | 124100 | 1710572330 | 3870 | 3870 | 3870 | 3870 | 521 |
| 448 | 20240214 | 124000 | 1708556060 | 3885 | 3885 | 3885 | 3870 | 4634 |
| 449 | 20240214 | 123900 | 1690596325 | 3885 | 3885 | 3885 | 3885 | 382 |
| 450 | 20240214 | 123800 | 1689112255 | 3885 | 3885 | 3885 | 3885 | 30 |
| 451 | 20240214 | 123700 | 1688995705 | 3885 | 3885 | 3885 | 3885 | 1448 |
| 452 | 20240214 | 123600 | 1683370225 | 3885 | 3885 | 3885 | 3885 | 617 |
| 453 | 20240214 | 123500 | 1680973180 | 3890 | 3890 | 3890 | 3890 | 863 |
| 454 | 20240214 | 123400 | 1677616110 | 3890 | 3890 | 3890 | 3890 | 1049 |
| 455 | 20240214 | 123300 | 1673535500 | 3890 | 3895 | 3895 | 3890 | 1474 |
| 456 | 20240214 | 123200 | 1667801430 | 3890 | 3885 | 3890 | 3885 | 2126 |
| 457 | 20240214 | 123100 | 1659533165 | 3885 | 3885 | 3885 | 3885 | 247 |
| 458 | 20240214 | 123000 | 1658573570 | 3880 | 3880 | 3880 | 3880 | 178 |
| 459 | 20240214 | 122900 | 1657882930 | 3880 | 3875 | 3880 | 3875 | 221 |
| 460 | 20240214 | 122800 | 1657025700 | 3875 | 3875 | 3880 | 3875 | 291 |
| 461 | 20240214 | 122700 | 1655897465 | 3875 | 3875 | 3875 | 3875 | 844 |
| 462 | 20240214 | 122600 | 1652626965 | 3880 | 3880 | 3880 | 3880 | 1 |
| 463 | 20240214 | 122500 | 1652623085 | 3880 | 3880 | 3880 | 3880 | 0 |
| 464 | 20240214 | 122400 | 1652623085 | 3880 | 3885 | 3885 | 3880 | 1148 |
| 465 | 20240214 | 122300 | 1648168790 | 3880 | 3885 | 3885 | 3880 | 1812 |
| 466 | 20240214 | 122200 | 1641129420 | 3885 | 3890 | 3890 | 3885 | 1608 |
| 467 | 20240214 | 122100 | 1634881320 | 3890 | 3890 | 3890 | 3890 | 454 |
| 468 | 20240214 | 122000 | 1633115260 | 3885 | 3890 | 3890 | 3885 | 1287 |
| 469 | 20240214 | 121900 | 1628109105 | 3890 | 3885 | 3890 | 3885 | 606 |
| 470 | 20240214 | 121800 | 1625752310 | 3885 | 3885 | 3890 | 3885 | 701 |
| 471 | 20240214 | 121700 | 1623028100 | 3885 | 3885 | 3885 | 3885 | 529 |
| 472 | 20240214 | 121600 | 1620972935 | 3880 | 3880 | 3880 | 3880 | 1466 |
| 473 | 20240214 | 121500 | 1615284855 | 3880 | 3880 | 3880 | 3880 | 199 |
| 474 | 20240214 | 121400 | 1614512735 | 3880 | 3875 | 3880 | 3875 | 120 |
| 475 | 20240214 | 121300 | 1614047140 | 3880 | 3880 | 3880 | 3880 | 127 |
| 476 | 20240214 | 121200 | 1613554380 | 3870 | 3875 | 3875 | 3870 | 32 |
| 477 | 20240214 | 121100 | 1613430385 | 3875 | 3870 | 3875 | 3870 | 210 |
| 478 | 20240214 | 121000 | 1612617635 | 3870 | 3875 | 3880 | 3870 | 1037 |
| 479 | 20240214 | 120900 | 1608598650 | 3875 | 3875 | 3880 | 3875 | 2054 |
| 480 | 20240214 | 120800 | 1600638700 | 3875 | 3880 | 3880 | 3875 | 32 |
| 481 | 20240214 | 120700 | 1600514650 | 3885 | 3875 | 3885 | 3875 | 4780 |
| 482 | 20240214 | 120600 | 1581966135 | 3870 | 3875 | 3875 | 3870 | 4369 |
| 483 | 20240214 | 120500 | 1565039340 | 3880 | 3880 | 3880 | 3880 | 770 |
| 484 | 20240214 | 120400 | 1562051740 | 3880 | 3875 | 3880 | 3875 | 213 |
| 485 | 20240214 | 120300 | 1561225305 | 3880 | 3875 | 3880 | 3875 | 753 |
| 486 | 20240214 | 120200 | 1558306280 | 3875 | 3875 | 3875 | 3875 | 216 |
| 487 | 20240214 | 120100 | 1557469280 | 3870 | 3875 | 3875 | 3870 | 109 |
| 488 | 20240214 | 120000 | 1557046925 | 3875 | 3870 | 3875 | 3870 | 436 |
| 489 | 20240214 | 115900 | 1555358990 | 3870 | 3870 | 3870 | 3870 | 940 |
| 490 | 20240214 | 115800 | 1551721190 | 3870 | 3870 | 3870 | 3870 | 227 |
| 491 | 20240214 | 115700 | 1550842700 | 3870 | 3860 | 3870 | 3860 | 587 |
| 492 | 20240214 | 115600 | 1548571700 | 3860 | 3865 | 3865 | 3860 | 1033 |
| 493 | 20240214 | 115500 | 1544584285 | 3860 | 3870 | 3870 | 3860 | 534 |
| 494 | 20240214 | 115400 | 1542520710 | 3860 | 3860 | 3860 | 3860 | 342 |
| 495 | 20240214 | 115300 | 1541200590 | 3860 | 3860 | 3870 | 3860 | 1670 |
| 496 | 20240214 | 115200 | 1534754260 | 3865 | 3870 | 3870 | 3865 | 3433 |
| 497 | 20240214 | 115100 | 1521478195 | 3875 | 3870 | 3875 | 3870 | 252 |
| 498 | 20240214 | 115000 | 1520501795 | 3870 | 3870 | 3870 | 3870 | 60 |
| 499 | 20240214 | 114900 | 1520269595 | 3875 | 3875 | 3875 | 3875 | 591 |
| 500 | 20240214 | 114800 | 1517979470 | 3855 | 3860 | 3860 | 3855 | 723 |
| 501 | 20240214 | 114700 | 1515191775 | 3860 | 3860 | 3860 | 3860 | 1 |
| 502 | 20240214 | 114600 | 1515187915 | 3860 | 3875 | 3875 | 3860 | 5044 |
| 503 | 20240214 | 114500 | 1495704285 | 3875 | 3870 | 3880 | 3870 | 412 |
| 504 | 20240214 | 114400 | 1494107910 | 3870 | 3880 | 3880 | 3870 | 234 |
| 505 | 20240214 | 114300 | 1493200510 | 3880 | 3865 | 3880 | 3865 | 469 |
| 506 | 20240214 | 114200 | 1491385095 | 3865 | 3875 | 3875 | 3865 | 259 |
| 507 | 20240214 | 114100 | 1490382240 | 3875 | 3875 | 3875 | 3875 | 227 |
| 508 | 20240214 | 114000 | 1489502615 | 3875 | 3875 | 3875 | 3875 | 335 |
| 509 | 20240214 | 113900 | 1488204490 | 3875 | 3875 | 3875 | 3875 | 1 |
| 510 | 20240214 | 113800 | 1488200615 | 3865 | 3870 | 3870 | 3865 | 83 |
| 511 | 20240214 | 113700 | 1487879755 | 3870 | 3870 | 3870 | 3870 | 908 |
| 512 | 20240214 | 113600 | 1484365795 | 3870 | 3875 | 3875 | 3870 | 788 |
| 513 | 20240214 | 113500 | 1481315140 | 3870 | 3875 | 3875 | 3870 | 246 |
| 514 | 20240214 | 113400 | 1480362560 | 3870 | 3875 | 3875 | 3870 | 338 |
| 515 | 20240214 | 113300 | 1479053340 | 3875 | 3875 | 3875 | 3875 | 119 |
| 516 | 20240214 | 113200 | 1478592215 | 3875 | 3875 | 3875 | 3875 | 234 |
| 517 | 20240214 | 113100 | 1477685465 | 3875 | 3875 | 3875 | 3870 | 232 |
| 518 | 20240214 | 113000 | 1476786470 | 3875 | 3875 | 3875 | 3875 | 119 |
| 519 | 20240214 | 112900 | 1476325345 | 3875 | 3875 | 3875 | 3875 | 836 |
| 520 | 20240214 | 112800 | 1473085845 | 3880 | 3875 | 3880 | 3875 | 209 |
| 521 | 20240214 | 112700 | 1472275450 | 3875 | 3875 | 3875 | 3875 | 727 |
| 522 | 20240214 | 112600 | 1469458325 | 3875 | 3870 | 3875 | 3865 | 629 |
| 523 | 20240214 | 112500 | 1467023710 | 3870 | 3870 | 3875 | 3870 | 281 |
| 524 | 20240214 | 112400 | 1465935665 | 3870 | 3870 | 3870 | 3870 | 363 |
| 525 | 20240214 | 112300 | 1464530855 | 3870 | 3860 | 3870 | 3860 | 494 |
| 526 | 20240214 | 112200 | 1462622905 | 3860 | 3860 | 3860 | 3860 | 0 |
| 527 | 20240214 | 112100 | 1462622905 | 3860 | 3875 | 3875 | 3860 | 706 |
| 528 | 20240214 | 112000 | 1459896150 | 3875 | 3875 | 3875 | 3875 | 230 |
| 529 | 20240214 | 111900 | 1459004900 | 3875 | 3875 | 3875 | 3875 | 114 |
| 530 | 20240214 | 111800 | 1458563150 | 3875 | 3875 | 3875 | 3875 | 141 |
| 531 | 20240214 | 111700 | 1458016775 | 3855 | 3875 | 3875 | 3855 | 903 |
| 532 | 20240214 | 111600 | 1454535610 | 3855 | 3855 | 3855 | 3855 | 162 |
| 533 | 20240214 | 111500 | 1453911100 | 3855 | 3855 | 3855 | 3850 | 3488 |
| 534 | 20240214 | 111400 | 1440468860 | 3855 | 3855 | 3855 | 3855 | 1200 |
| 535 | 20240214 | 111300 | 1435842860 | 3855 | 3855 | 3855 | 3855 | 200 |
| 536 | 20240214 | 111200 | 1435071860 | 3860 | 3860 | 3860 | 3860 | 350 |
| 537 | 20240214 | 111100 | 1433720860 | 3855 | 3860 | 3860 | 3855 | 8154 |
| 538 | 20240214 | 111000 | 1402274680 | 3860 | 3860 | 3860 | 3860 | 100 |
| 539 | 20240214 | 110900 | 1401888680 | 3860 | 3860 | 3860 | 3860 | 255 |
| 540 | 20240214 | 110800 | 1400904380 | 3860 | 3865 | 3865 | 3860 | 2307 |
| 541 | 20240214 | 110700 | 1391991710 | 3865 | 3870 | 3870 | 3865 | 993 |
| 542 | 20240214 | 110600 | 1388151455 | 3875 | 3875 | 3875 | 3875 | 1602 |
| 543 | 20240214 | 110500 | 1381943705 | 3875 | 3880 | 3880 | 3875 | 281 |
| 544 | 20240214 | 110400 | 1380854810 | 3880 | 3880 | 3880 | 3880 | 0 |
| 545 | 20240214 | 110300 | 1380854810 | 3880 | 3880 | 3880 | 3880 | 795 |
| 546 | 20240214 | 110200 | 1377770210 | 3885 | 3885 | 3885 | 3885 | 0 |
| 547 | 20240214 | 110100 | 1377770210 | 3885 | 3880 | 3885 | 3880 | 131 |
| 548 | 20240214 | 110000 | 1377261670 | 3880 | 3885 | 3885 | 3880 | 880 |
| 549 | 20240214 | 105900 | 1373846255 | 3885 | 3875 | 3885 | 3875 | 34 |
| 550 | 20240214 | 105800 | 1373714340 | 3875 | 3875 | 3875 | 3875 | 59 |
| 551 | 20240214 | 105700 | 1373485715 | 3875 | 3885 | 3885 | 3875 | 14 |
| 552 | 20240214 | 105600 | 1373431355 | 3885 | 3880 | 3885 | 3880 | 2652 |
| 553 | 20240214 | 105500 | 1363135345 | 3885 | 3875 | 3885 | 3875 | 1545 |
| 554 | 20240214 | 105400 | 1357143600 | 3875 | 3880 | 3880 | 3875 | 473 |
| 555 | 20240214 | 105300 | 1355309620 | 3880 | 3880 | 3880 | 3880 | 419 |
| 556 | 20240214 | 105200 | 1353683900 | 3880 | 3870 | 3880 | 3870 | 651 |
| 557 | 20240214 | 105100 | 1351160105 | 3875 | 3875 | 3875 | 3875 | 258 |
| 558 | 20240214 | 105000 | 1350160355 | 3875 | 3870 | 3875 | 3870 | 362 |
| 559 | 20240214 | 104900 | 1348758845 | 3870 | 3865 | 3870 | 3860 | 287 |
| 560 | 20240214 | 104800 | 1347649280 | 3865 | 3865 | 3865 | 3865 | 0 |
| 561 | 20240214 | 104700 | 1347649280 | 3865 | 3855 | 3865 | 3855 | 165 |
| 562 | 20240214 | 104600 | 1347011905 | 3855 | 3855 | 3855 | 3855 | 0 |
| 563 | 20240214 | 104500 | 1347011905 | 3855 | 3860 | 3860 | 3855 | 1749 |
| 564 | 20240214 | 104400 | 1340260800 | 3860 | 3860 | 3860 | 3860 | 0 |
| 565 | 20240214 | 104300 | 1340260800 | 3860 | 3860 | 3860 | 3855 | 1050 |
| 566 | 20240214 | 104200 | 1336210485 | 3860 | 3865 | 3865 | 3860 | 2049 |
| 567 | 20240214 | 104100 | 1328298460 | 3870 | 3870 | 3880 | 3870 | 2662 |
| 568 | 20240214 | 104000 | 1317995400 | 3880 | 3880 | 3880 | 3870 | 988 |
| 569 | 20240214 | 103900 | 1314167240 | 3870 | 3880 | 3880 | 3870 | 433 |
| 570 | 20240214 | 103800 | 1312491500 | 3870 | 3875 | 3880 | 3870 | 473 |
| 571 | 20240214 | 103700 | 1310658830 | 3870 | 3875 | 3880 | 3870 | 54 |
| 572 | 20240214 | 103600 | 1310449455 | 3880 | 3880 | 3880 | 3880 | 0 |
| 573 | 20240214 | 103500 | 1310449455 | 3880 | 3880 | 3880 | 3875 | 2296 |
| 574 | 20240214 | 103400 | 1301552255 | 3880 | 3880 | 3885 | 3880 | 4403 |
| 575 | 20240214 | 103300 | 1284468610 | 3885 | 3885 | 3885 | 3880 | 388 |
| 576 | 20240214 | 103200 | 1282961410 | 3880 | 3885 | 3885 | 3880 | 1403 |
| 577 | 20240214 | 103100 | 1277511900 | 3885 | 3885 | 3885 | 3880 | 665 |
| 578 | 20240214 | 103000 | 1274928900 | 3885 | 3880 | 3885 | 3880 | 3923 |
| 579 | 20240214 | 102900 | 1259693495 | 3880 | 3880 | 3880 | 3880 | 1337 |
| 580 | 20240214 | 102800 | 1254505935 | 3880 | 3875 | 3880 | 3875 | 4042 |
| 581 | 20240214 | 102700 | 1238824720 | 3875 | 3875 | 3880 | 3875 | 861 |
| 582 | 20240214 | 102600 | 1235487670 | 3865 | 3865 | 3865 | 3865 | 39 |
| 583 | 20240214 | 102500 | 1235336935 | 3880 | 3870 | 3880 | 3870 | 4086 |
| 584 | 20240214 | 102400 | 1219513605 | 3865 | 3860 | 3865 | 3860 | 1175 |
| 585 | 20240214 | 102300 | 1214977830 | 3870 | 3865 | 3870 | 3860 | 2803 |
| 586 | 20240214 | 102200 | 1204147215 | 3855 | 3855 | 3855 | 3855 | 130 |
| 587 | 20240214 | 102100 | 1203646065 | 3865 | 3850 | 3865 | 3850 | 2618 |
| 588 | 20240214 | 102000 | 1193549855 | 3850 | 3850 | 3850 | 3850 | 323 |
| 589 | 20240214 | 101900 | 1192306305 | 3850 | 3855 | 3860 | 3850 | 481 |
| 590 | 20240214 | 101800 | 1190449805 | 3845 | 3865 | 3865 | 3845 | 6468 |
| 591 | 20240214 | 101700 | 1165543760 | 3865 | 3870 | 3870 | 3850 | 4973 |
| 592 | 20240214 | 101600 | 1146349875 | 3870 | 3880 | 3880 | 3870 | 10490 |
| 593 | 20240214 | 101500 | 1105717505 | 3885 | 3880 | 3890 | 3875 | 4554 |
| 594 | 20240214 | 101400 | 1088046945 | 3890 | 3885 | 3895 | 3880 | 1586 |
| 595 | 20240214 | 101300 | 1081886175 | 3885 | 3900 | 3900 | 3885 | 1297 |
| 596 | 20240214 | 101200 | 1076842805 | 3900 | 3900 | 3905 | 3885 | 14917 |
| 597 | 20240214 | 101100 | 1018736010 | 3900 | 3895 | 3900 | 3890 | 8268 |
| 598 | 20240214 | 101000 | 986518045 | 3895 | 3895 | 3895 | 3890 | 1728 |
| 599 | 20240214 | 100900 | 979792915 | 3895 | 3885 | 3895 | 3880 | 3365 |
| 600 | 20240214 | 100800 | 966707895 | 3895 | 3890 | 3895 | 3890 | 4534 |
| 601 | 20240214 | 100700 | 949067520 | 3890 | 3885 | 3890 | 3885 | 5195 |
| 602 | 20240214 | 100600 | 928884775 | 3880 | 3880 | 3885 | 3875 | 3118 |
| 603 | 20240214 | 100500 | 916792140 | 3880 | 3885 | 3885 | 3880 | 2184 |
| 604 | 20240214 | 100400 | 908317100 | 3880 | 3875 | 3880 | 3870 | 2116 |
| 605 | 20240214 | 100300 | 900114800 | 3875 | 3875 | 3875 | 3870 | 1737 |
| 606 | 20240214 | 100200 | 893387550 | 3875 | 3875 | 3875 | 3875 | 357 |
| 607 | 20240214 | 100100 | 892004175 | 3875 | 3885 | 3885 | 3870 | 9367 |
| 608 | 20240214 | 100000 | 855719675 | 3885 | 3885 | 3890 | 3885 | 2206 |
| 609 | 20240214 | 095900 | 847149355 | 3885 | 3875 | 3890 | 3875 | 7798 |
| 610 | 20240214 | 095800 | 816850515 | 3875 | 3885 | 3885 | 3875 | 6842 |
| 611 | 20240214 | 095700 | 790329645 | 3885 | 3885 | 3885 | 3875 | 2162 |
| 612 | 20240214 | 095600 | 781941025 | 3880 | 3875 | 3880 | 3875 | 3787 |
| 613 | 20240214 | 095500 | 767254280 | 3875 | 3875 | 3875 | 3870 | 1186 |
| 614 | 20240214 | 095400 | 762658750 | 3875 | 3870 | 3875 | 3870 | 3522 |
| 615 | 20240214 | 095300 | 749023605 | 3870 | 3870 | 3870 | 3865 | 2911 |
| 616 | 20240214 | 095200 | 737758060 | 3865 | 3875 | 3875 | 3865 | 3101 |
| 617 | 20240214 | 095100 | 725760090 | 3870 | 3870 | 3880 | 3870 | 4944 |
| 618 | 20240214 | 095000 | 706618760 | 3870 | 3875 | 3875 | 3870 | 2170 |
| 619 | 20240214 | 094900 | 698210320 | 3875 | 3875 | 3875 | 3870 | 5460 |
| 620 | 20240214 | 094800 | 677068640 | 3875 | 3870 | 3880 | 3870 | 11257 |
| 621 | 20240214 | 094700 | 633447970 | 3870 | 3860 | 3870 | 3860 | 6987 |
| 622 | 20240214 | 094600 | 606450095 | 3855 | 3855 | 3855 | 3855 | 480 |
| 623 | 20240214 | 094500 | 604599695 | 3850 | 3860 | 3860 | 3850 | 1312 |
| 624 | 20240214 | 094400 | 599540815 | 3850 | 3855 | 3855 | 3850 | 1236 |
| 625 | 20240214 | 094300 | 594779715 | 3860 | 3855 | 3860 | 3855 | 2560 |
| 626 | 20240214 | 094200 | 584899615 | 3855 | 3850 | 3855 | 3850 | 1798 |
| 627 | 20240214 | 094100 | 577968850 | 3850 | 3850 | 3855 | 3850 | 1658 |
| 628 | 20240214 | 094000 | 571582665 | 3855 | 3855 | 3860 | 3850 | 3176 |
| 629 | 20240214 | 093900 | 559346170 | 3855 | 3860 | 3860 | 3855 | 171 |
| 630 | 20240214 | 093800 | 558686950 | 3855 | 3860 | 3860 | 3855 | 1515 |
| 631 | 20240214 | 093700 | 552846510 | 3860 | 3855 | 3860 | 3855 | 73 |
| 632 | 20240214 | 093600 | 552565085 | 3855 | 3850 | 3855 | 3850 | 2122 |
| 633 | 20240214 | 093500 | 544389805 | 3855 | 3855 | 3855 | 3855 | 201 |
| 634 | 20240214 | 093400 | 543614950 | 3850 | 3850 | 3860 | 3845 | 1915 |
| 635 | 20240214 | 093300 | 536239555 | 3850 | 3860 | 3860 | 3850 | 3211 |
| 636 | 20240214 | 093200 | 523871120 | 3860 | 3860 | 3860 | 3855 | 3742 |
| 637 | 20240214 | 093100 | 509443945 | 3860 | 3865 | 3870 | 3860 | 2888 |
| 638 | 20240214 | 093000 | 498288780 | 3860 | 3860 | 3870 | 3860 | 4154 |
| 639 | 20240214 | 092900 | 482240500 | 3865 | 3870 | 3870 | 3860 | 5004 |
| 640 | 20240214 | 092800 | 462890910 | 3875 | 3860 | 3875 | 3855 | 6189 |
| 641 | 20240214 | 092700 | 438960550 | 3860 | 3855 | 3860 | 3855 | 3915 |
| 642 | 20240214 | 092600 | 423856745 | 3860 | 3850 | 3860 | 3850 | 5814 |
| 643 | 20240214 | 092500 | 401438645 | 3860 | 3860 | 3860 | 3840 | 3239 |
| 644 | 20240214 | 092400 | 388950610 | 3860 | 3855 | 3860 | 3835 | 4998 |
| 645 | 20240214 | 092300 | 369681425 | 3850 | 3845 | 3850 | 3845 | 3860 |
| 646 | 20240214 | 092200 | 354821495 | 3850 | 3850 | 3850 | 3830 | 2160 |
| 647 | 20240214 | 092100 | 346546325 | 3835 | 3830 | 3850 | 3830 | 1002 |
| 648 | 20240214 | 092000 | 342693340 | 3830 | 3835 | 3845 | 3830 | 2785 |
| 649 | 20240214 | 091900 | 332005110 | 3830 | 3845 | 3845 | 3830 | 3145 |
| 650 | 20240214 | 091800 | 319955855 | 3835 | 3835 | 3845 | 3835 | 743 |
| 651 | 20240214 | 091700 | 317104205 | 3835 | 3845 | 3845 | 3835 | 235 |
| 652 | 20240214 | 091600 | 316202300 | 3850 | 3835 | 3850 | 3830 | 404 |
| 653 | 20240214 | 091500 | 314654875 | 3850 | 3835 | 3850 | 3835 | 381 |
| 654 | 20240214 | 091400 | 313192210 | 3850 | 3850 | 3850 | 3830 | 1613 |
| 655 | 20240214 | 091300 | 307007280 | 3850 | 3850 | 3850 | 3835 | 6493 |
| 656 | 20240214 | 091200 | 282077245 | 3850 | 3830 | 3850 | 3830 | 303 |
| 657 | 20240214 | 091100 | 280914895 | 3855 | 3845 | 3855 | 3845 | 1909 |
| 658 | 20240214 | 091000 | 273569555 | 3845 | 3855 | 3860 | 3820 | 7649 |
| 659 | 20240214 | 090900 | 244198000 | 3855 | 3845 | 3860 | 3840 | 11842 |
| 660 | 20240214 | 090800 | 198568425 | 3845 | 3820 | 3850 | 3820 | 4947 |
| 661 | 20240214 | 090700 | 179563480 | 3830 | 3820 | 3830 | 3820 | 1497 |
| 662 | 20240214 | 090600 | 173844870 | 3825 | 3825 | 3830 | 3810 | 3845 |
| 663 | 20240214 | 090500 | 159159610 | 3820 | 3830 | 3835 | 3820 | 4929 |
| 664 | 20240214 | 090400 | 140321710 | 3825 | 3825 | 3825 | 3820 | 980 |
| 665 | 20240214 | 090300 | 136576025 | 3820 | 3800 | 3830 | 3800 | 6382 |
| 666 | 20240214 | 090200 | 112258575 | 3800 | 3795 | 3805 | 3795 | 6983 |
| 667 | 20240214 | 090100 | 85723990 | 3800 | 3765 | 3800 | 3765 | 6646 |
| 668 | 20240214 | 090000 | 60625365 | 3770 | 3760 | 3780 | 3740 | 16119 |