28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 183500 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 10681 |
| 3 | 20240214 | 183400 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 4 | 20240214 | 183300 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 5 | 20240214 | 183200 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 6 | 20240214 | 183100 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 7 | 20240214 | 183000 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 8 | 20240214 | 182900 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 9 | 20240214 | 182800 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 10 | 20240214 | 182700 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 11 | 20240214 | 182600 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 12 | 20240214 | 182500 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 13 | 20240214 | 182400 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 14 | 20240214 | 182300 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 15 | 20240214 | 182200 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 16 | 20240214 | 182100 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 17 | 20240214 | 182000 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 18 | 20240214 | 181900 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 19 | 20240214 | 181800 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 20 | 20240214 | 181700 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 21 | 20240214 | 181600 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 22 | 20240214 | 181500 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 23 | 20240214 | 181400 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 24 | 20240214 | 181300 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 25 | 20240214 | 181200 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 26 | 20240214 | 181100 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 27 | 20240214 | 181000 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 28 | 20240214 | 180900 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 29 | 20240214 | 180800 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 30 | 20240214 | 180700 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 31 | 20240214 | 180600 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 32 | 20240214 | 180500 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 10681 |
| 33 | 20240214 | 180400 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 34 | 20240214 | 180300 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 35 | 20240214 | 180200 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 36 | 20240214 | 180100 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 37 | 20240214 | 180000 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 38 | 20240214 | 175900 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 39 | 20240214 | 175800 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 40 | 20240214 | 175700 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 41 | 20240214 | 175600 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 42 | 20240214 | 175500 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 43 | 20240214 | 175400 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 44 | 20240214 | 175300 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 45 | 20240214 | 175200 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 46 | 20240214 | 175100 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 47 | 20240214 | 175000 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 48 | 20240214 | 174900 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 49 | 20240214 | 174800 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 50 | 20240214 | 174700 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 51 | 20240214 | 174600 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 52 | 20240214 | 174500 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 53 | 20240214 | 174400 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 54 | 20240214 | 174300 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 55 | 20240214 | 174200 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 56 | 20240214 | 174100 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 57 | 20240214 | 174000 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 58 | 20240214 | 173900 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 59 | 20240214 | 173800 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 60 | 20240214 | 173700 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 61 | 20240214 | 173600 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 62 | 20240214 | 173500 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 10681 |
| 63 | 20240214 | 173400 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 64 | 20240214 | 173300 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 65 | 20240214 | 173200 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 66 | 20240214 | 173100 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 67 | 20240214 | 173000 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 68 | 20240214 | 172900 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 69 | 20240214 | 172800 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 70 | 20240214 | 172700 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 71 | 20240214 | 172600 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 72 | 20240214 | 172500 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 73 | 20240214 | 172400 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 74 | 20240214 | 172300 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 75 | 20240214 | 172200 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 76 | 20240214 | 172100 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 77 | 20240214 | 172000 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 78 | 20240214 | 171900 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 79 | 20240214 | 171800 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 80 | 20240214 | 171700 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 81 | 20240214 | 171600 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 82 | 20240214 | 171500 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 83 | 20240214 | 171400 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 84 | 20240214 | 171300 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 85 | 20240214 | 171200 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 86 | 20240214 | 171100 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 87 | 20240214 | 171000 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 88 | 20240214 | 170900 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 89 | 20240214 | 170800 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 90 | 20240214 | 170700 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 91 | 20240214 | 170600 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 92 | 20240214 | 170500 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 10681 |
| 93 | 20240214 | 170400 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 94 | 20240214 | 170300 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 95 | 20240214 | 170200 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 96 | 20240214 | 170100 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 97 | 20240214 | 170000 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 98 | 20240214 | 165900 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 99 | 20240214 | 165800 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 100 | 20240214 | 165700 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 101 | 20240214 | 165600 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 102 | 20240214 | 165500 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 103 | 20240214 | 165400 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 104 | 20240214 | 165300 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 105 | 20240214 | 165200 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 106 | 20240214 | 165100 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 107 | 20240214 | 165000 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 108 | 20240214 | 164900 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 109 | 20240214 | 164800 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 110 | 20240214 | 164700 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 111 | 20240214 | 164600 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 112 | 20240214 | 164500 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 113 | 20240214 | 164400 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 114 | 20240214 | 164300 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 115 | 20240214 | 164200 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 116 | 20240214 | 164100 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 117 | 20240214 | 164000 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 118 | 20240214 | 163900 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 119 | 20240214 | 163800 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 120 | 20240214 | 163700 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 121 | 20240214 | 163600 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 122 | 20240214 | 163500 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 10681 |
| 123 | 20240214 | 163400 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 124 | 20240214 | 163300 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 125 | 20240214 | 163200 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 126 | 20240214 | 163100 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 127 | 20240214 | 163000 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 128 | 20240214 | 162900 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 129 | 20240214 | 162800 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 130 | 20240214 | 162700 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 131 | 20240214 | 162600 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 132 | 20240214 | 162500 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 133 | 20240214 | 162400 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 134 | 20240214 | 162300 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 135 | 20240214 | 162200 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 136 | 20240214 | 162100 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 137 | 20240214 | 162000 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 138 | 20240214 | 161900 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 139 | 20240214 | 161800 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 140 | 20240214 | 161700 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 141 | 20240214 | 161600 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 142 | 20240214 | 161500 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 143 | 20240214 | 161400 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 144 | 20240214 | 161300 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 145 | 20240214 | 161200 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 146 | 20240214 | 161100 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 147 | 20240214 | 161000 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 148 | 20240214 | 160900 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 149 | 20240214 | 160800 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 150 | 20240214 | 160700 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 151 | 20240214 | 160600 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 152 | 20240214 | 160500 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 10681 |
| 153 | 20240214 | 160400 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 154 | 20240214 | 160300 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 155 | 20240214 | 160200 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 156 | 20240214 | 160100 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 157 | 20240214 | 160000 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 158 | 20240214 | 155900 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 159 | 20240214 | 155800 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 160 | 20240214 | 155700 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 161 | 20240214 | 155600 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 162 | 20240214 | 155500 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 163 | 20240214 | 155400 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 164 | 20240214 | 155300 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 165 | 20240214 | 155200 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 166 | 20240214 | 155100 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 167 | 20240214 | 155000 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 168 | 20240214 | 154900 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 169 | 20240214 | 154800 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 170 | 20240214 | 154700 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 171 | 20240214 | 154600 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 172 | 20240214 | 154500 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 173 | 20240214 | 154400 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 174 | 20240214 | 154300 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 175 | 20240214 | 154200 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 176 | 20240214 | 154100 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 177 | 20240214 | 154000 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 178 | 20240214 | 153900 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 179 | 20240214 | 153800 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 180 | 20240214 | 153700 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 181 | 20240214 | 153600 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 182 | 20240214 | 153500 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 10681 |
| 183 | 20240214 | 153400 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 184 | 20240214 | 153300 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 185 | 20240214 | 153200 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 186 | 20240214 | 153100 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 0 |
| 187 | 20240214 | 153000 | 2963908170 | 3395 | 3395 | 3395 | 3395 | 10681 |
| 188 | 20240214 | 152900 | 2927646175 | 3395 | 3395 | 3395 | 3395 | 0 |
| 189 | 20240214 | 152800 | 2927646175 | 3395 | 3395 | 3395 | 3395 | 0 |
| 190 | 20240214 | 152700 | 2927646175 | 3395 | 3395 | 3395 | 3395 | 0 |
| 191 | 20240214 | 152600 | 2927646175 | 3395 | 3395 | 3395 | 3395 | 0 |
| 192 | 20240214 | 152500 | 2927646175 | 3395 | 3395 | 3395 | 3395 | 0 |
| 193 | 20240214 | 152400 | 2927646175 | 3395 | 3395 | 3395 | 3395 | 0 |
| 194 | 20240214 | 152300 | 2927646175 | 3395 | 3395 | 3395 | 3395 | 0 |
| 195 | 20240214 | 152200 | 2927646175 | 3395 | 3395 | 3395 | 3395 | 0 |
| 196 | 20240214 | 152100 | 2927646175 | 3395 | 3395 | 3395 | 3395 | 0 |
| 197 | 20240214 | 152000 | 2927646175 | 3395 | 3395 | 3395 | 3395 | 0 |
| 198 | 20240214 | 151900 | 2927646175 | 3395 | 3390 | 3395 | 3390 | 1505 |
| 199 | 20240214 | 151800 | 2922541380 | 3395 | 3390 | 3395 | 3390 | 4617 |
| 200 | 20240214 | 151700 | 2906889500 | 3390 | 3390 | 3395 | 3390 | 2514 |
| 201 | 20240214 | 151600 | 2898366540 | 3390 | 3395 | 3395 | 3390 | 4074 |
| 202 | 20240214 | 151500 | 2884548695 | 3395 | 3395 | 3400 | 3390 | 562 |
| 203 | 20240214 | 151400 | 2882641220 | 3395 | 3395 | 3395 | 3390 | 4666 |
| 204 | 20240214 | 151300 | 2866808620 | 3395 | 3395 | 3395 | 3395 | 6898 |
| 205 | 20240214 | 151200 | 2843389910 | 3395 | 3395 | 3400 | 3395 | 2069 |
| 206 | 20240214 | 151100 | 2836365640 | 3395 | 3400 | 3400 | 3395 | 4155 |
| 207 | 20240214 | 151000 | 2822239345 | 3400 | 3400 | 3400 | 3400 | 667 |
| 208 | 20240214 | 150900 | 2819971545 | 3400 | 3400 | 3400 | 3400 | 2880 |
| 209 | 20240214 | 150800 | 2810179545 | 3400 | 3400 | 3400 | 3400 | 342 |
| 210 | 20240214 | 150700 | 2809016745 | 3405 | 3405 | 3405 | 3400 | 101 |
| 211 | 20240214 | 150600 | 2808673290 | 3400 | 3400 | 3405 | 3400 | 624 |
| 212 | 20240214 | 150500 | 2806551675 | 3400 | 3400 | 3400 | 3400 | 356 |
| 213 | 20240214 | 150400 | 2805341275 | 3400 | 3405 | 3405 | 3400 | 570 |
| 214 | 20240214 | 150300 | 2803403175 | 3400 | 3400 | 3405 | 3400 | 108 |
| 215 | 20240214 | 150200 | 2803035970 | 3405 | 3400 | 3405 | 3400 | 1322 |
| 216 | 20240214 | 150100 | 2798539560 | 3405 | 3400 | 3405 | 3395 | 4879 |
| 217 | 20240214 | 150000 | 2781946080 | 3395 | 3395 | 3395 | 3395 | 251 |
| 218 | 20240214 | 145900 | 2781093935 | 3400 | 3400 | 3400 | 3400 | 0 |
| 219 | 20240214 | 145800 | 2781093935 | 3400 | 3400 | 3400 | 3400 | 28 |
| 220 | 20240214 | 145700 | 2780998735 | 3400 | 3405 | 3405 | 3395 | 8243 |
| 221 | 20240214 | 145600 | 2752971775 | 3410 | 3405 | 3410 | 3405 | 818 |
| 222 | 20240214 | 145500 | 2750186385 | 3405 | 3410 | 3410 | 3405 | 202 |
| 223 | 20240214 | 145400 | 2749498565 | 3405 | 3405 | 3405 | 3400 | 1853 |
| 224 | 20240214 | 145300 | 2743189240 | 3405 | 3400 | 3405 | 3400 | 516 |
| 225 | 20240214 | 145200 | 2741434715 | 3400 | 3405 | 3405 | 3400 | 5696 |
| 226 | 20240214 | 145100 | 2722042855 | 3405 | 3405 | 3405 | 3400 | 3960 |
| 227 | 20240214 | 145000 | 2708559355 | 3410 | 3410 | 3410 | 3410 | 1 |
| 228 | 20240214 | 144900 | 2708555945 | 3400 | 3405 | 3405 | 3400 | 105 |
| 229 | 20240214 | 144800 | 2708198445 | 3400 | 3405 | 3410 | 3400 | 2248 |
| 230 | 20240214 | 144700 | 2700550080 | 3405 | 3400 | 3410 | 3400 | 17 |
| 231 | 20240214 | 144600 | 2700492210 | 3410 | 3410 | 3410 | 3410 | 155 |
| 232 | 20240214 | 144500 | 2699963660 | 3405 | 3410 | 3410 | 3400 | 1319 |
| 233 | 20240214 | 144400 | 2695473370 | 3410 | 3400 | 3410 | 3400 | 2771 |
| 234 | 20240214 | 144300 | 2686038505 | 3400 | 3400 | 3405 | 3400 | 510 |
| 235 | 20240214 | 144200 | 2684304455 | 3405 | 3405 | 3405 | 3405 | 519 |
| 236 | 20240214 | 144100 | 2682537260 | 3410 | 3405 | 3410 | 3405 | 728 |
| 237 | 20240214 | 144000 | 2680055205 | 3410 | 3400 | 3410 | 3400 | 417 |
| 238 | 20240214 | 143900 | 2678635010 | 3400 | 3400 | 3405 | 3400 | 4336 |
| 239 | 20240214 | 143800 | 2663892605 | 3400 | 3410 | 3410 | 3400 | 97 |
| 240 | 20240214 | 143700 | 2663562185 | 3405 | 3405 | 3410 | 3405 | 1196 |
| 241 | 20240214 | 143600 | 2659487815 | 3405 | 3400 | 3405 | 3400 | 275 |
| 242 | 20240214 | 143500 | 2658552810 | 3400 | 3410 | 3410 | 3400 | 525 |
| 243 | 20240214 | 143400 | 2656765460 | 3405 | 3410 | 3410 | 3405 | 533 |
| 244 | 20240214 | 143300 | 2654948090 | 3410 | 3405 | 3410 | 3405 | 423 |
| 245 | 20240214 | 143200 | 2653507725 | 3405 | 3405 | 3410 | 3405 | 432 |
| 246 | 20240214 | 143100 | 2652036715 | 3405 | 3405 | 3405 | 3405 | 20 |
| 247 | 20240214 | 143000 | 2651968615 | 3405 | 3405 | 3405 | 3405 | 1483 |
| 248 | 20240214 | 142900 | 2646919000 | 3405 | 3410 | 3410 | 3405 | 4015 |
| 249 | 20240214 | 142800 | 2633247760 | 3410 | 3415 | 3415 | 3410 | 6000 |
| 250 | 20240214 | 142700 | 2612773255 | 3410 | 3420 | 3420 | 3410 | 856 |
| 251 | 20240214 | 142600 | 2609847655 | 3415 | 3415 | 3420 | 3415 | 10848 |
| 252 | 20240214 | 142500 | 2572772375 | 3415 | 3415 | 3415 | 3415 | 139 |
| 253 | 20240214 | 142400 | 2572297690 | 3415 | 3415 | 3415 | 3410 | 73 |
| 254 | 20240214 | 142300 | 2572048410 | 3415 | 3415 | 3415 | 3415 | 788 |
| 255 | 20240214 | 142200 | 2569357390 | 3415 | 3410 | 3420 | 3410 | 5638 |
| 256 | 20240214 | 142100 | 2550096255 | 3410 | 3410 | 3415 | 3410 | 135 |
| 257 | 20240214 | 142000 | 2549635890 | 3410 | 3415 | 3415 | 3410 | 8141 |
| 258 | 20240214 | 141900 | 2521834410 | 3410 | 3410 | 3415 | 3410 | 12446 |
| 259 | 20240214 | 141800 | 2479393390 | 3410 | 3405 | 3410 | 3405 | 1700 |
| 260 | 20240214 | 141700 | 2473602745 | 3410 | 3410 | 3410 | 3410 | 13 |
| 261 | 20240214 | 141600 | 2473558415 | 3405 | 3405 | 3405 | 3405 | 2400 |
| 262 | 20240214 | 141500 | 2465386415 | 3410 | 3410 | 3410 | 3405 | 160 |
| 263 | 20240214 | 141400 | 2464840820 | 3410 | 3410 | 3410 | 3410 | 400 |
| 264 | 20240214 | 141300 | 2463476820 | 3410 | 3405 | 3410 | 3405 | 3905 |
| 265 | 20240214 | 141200 | 2450160920 | 3405 | 3405 | 3410 | 3405 | 2504 |
| 266 | 20240214 | 141100 | 2441627285 | 3405 | 3405 | 3405 | 3405 | 175 |
| 267 | 20240214 | 141000 | 2441031410 | 3410 | 3410 | 3410 | 3405 | 128 |
| 268 | 20240214 | 140900 | 2440595355 | 3410 | 3405 | 3410 | 3405 | 512 |
| 269 | 20240214 | 140800 | 2438851940 | 3405 | 3405 | 3405 | 3405 | 1291 |
| 270 | 20240214 | 140700 | 2434456085 | 3405 | 3405 | 3410 | 3405 | 1765 |
| 271 | 20240214 | 140600 | 2428439000 | 3410 | 3410 | 3410 | 3405 | 645 |
| 272 | 20240214 | 140500 | 2426241075 | 3410 | 3410 | 3410 | 3410 | 646 |
| 273 | 20240214 | 140400 | 2424038215 | 3410 | 3410 | 3410 | 3405 | 5872 |
| 274 | 20240214 | 140300 | 2404043995 | 3410 | 3405 | 3410 | 3405 | 1103 |
| 275 | 20240214 | 140200 | 2400287765 | 3405 | 3405 | 3405 | 3405 | 301 |
| 276 | 20240214 | 140100 | 2399262860 | 3410 | 3410 | 3410 | 3410 | 1001 |
| 277 | 20240214 | 140000 | 2395849450 | 3410 | 3405 | 3410 | 3405 | 6114 |
| 278 | 20240214 | 135900 | 2375021730 | 3405 | 3405 | 3405 | 3405 | 1115 |
| 279 | 20240214 | 135800 | 2371225155 | 3405 | 3405 | 3410 | 3400 | 468 |
| 280 | 20240214 | 135700 | 2369632610 | 3405 | 3405 | 3405 | 3405 | 4663 |
| 281 | 20240214 | 135600 | 2353755095 | 3405 | 3405 | 3405 | 3400 | 1085 |
| 282 | 20240214 | 135500 | 2350061165 | 3400 | 3405 | 3405 | 3400 | 7939 |
| 283 | 20240214 | 135400 | 2323032300 | 3400 | 3405 | 3405 | 3400 | 1101 |
| 284 | 20240214 | 135300 | 2319283400 | 3405 | 3400 | 3405 | 3400 | 3014 |
| 285 | 20240214 | 135200 | 2309020740 | 3405 | 3400 | 3405 | 3400 | 998 |
| 286 | 20240214 | 135100 | 2305627535 | 3400 | 3400 | 3405 | 3400 | 2149 |
| 287 | 20240214 | 135000 | 2298320930 | 3405 | 3405 | 3405 | 3405 | 70 |
| 288 | 20240214 | 134900 | 2298082580 | 3405 | 3405 | 3405 | 3405 | 1307 |
| 289 | 20240214 | 134800 | 2293632245 | 3405 | 3405 | 3405 | 3400 | 64 |
| 290 | 20240214 | 134700 | 2293414385 | 3405 | 3400 | 3405 | 3400 | 255 |
| 291 | 20240214 | 134600 | 2292546780 | 3400 | 3405 | 3405 | 3400 | 2074 |
| 292 | 20240214 | 134500 | 2285495160 | 3400 | 3405 | 3410 | 3400 | 2276 |
| 293 | 20240214 | 134400 | 2277746895 | 3405 | 3405 | 3410 | 3405 | 6567 |
| 294 | 20240214 | 134300 | 2255386010 | 3405 | 3400 | 3405 | 3400 | 242 |
| 295 | 20240214 | 134200 | 2254563000 | 3400 | 3405 | 3405 | 3400 | 190 |
| 296 | 20240214 | 134100 | 2253916055 | 3405 | 3405 | 3405 | 3400 | 1165 |
| 297 | 20240214 | 134000 | 2249950355 | 3405 | 3400 | 3405 | 3400 | 7572 |
| 298 | 20240214 | 133900 | 2224185155 | 3405 | 3405 | 3405 | 3405 | 2475 |
| 299 | 20240214 | 133800 | 2215757780 | 3405 | 3400 | 3405 | 3400 | 4250 |
| 300 | 20240214 | 133700 | 2201287730 | 3400 | 3405 | 3405 | 3400 | 3497 |
| 301 | 20240214 | 133600 | 2189385475 | 3405 | 3405 | 3405 | 3400 | 1438 |
| 302 | 20240214 | 133500 | 2184496220 | 3400 | 3405 | 3405 | 3400 | 5096 |
| 303 | 20240214 | 133400 | 2167169070 | 3400 | 3410 | 3410 | 3400 | 9031 |
| 304 | 20240214 | 133300 | 2136431810 | 3410 | 3400 | 3410 | 3400 | 38686 |
| 305 | 20240214 | 133200 | 2004845400 | 3400 | 3395 | 3400 | 3395 | 7697 |
| 306 | 20240214 | 133100 | 1978682205 | 3395 | 3395 | 3400 | 3395 | 4759 |
| 307 | 20240214 | 133000 | 1962520870 | 3400 | 3395 | 3400 | 3395 | 25859 |
| 308 | 20240214 | 132900 | 1874682195 | 3400 | 3385 | 3400 | 3385 | 35512 |
| 309 | 20240214 | 132800 | 1754170155 | 3385 | 3380 | 3385 | 3370 | 3457 |
| 310 | 20240214 | 132700 | 1742486680 | 3380 | 3375 | 3380 | 3375 | 12 |
| 311 | 20240214 | 132600 | 1742446175 | 3375 | 3380 | 3380 | 3375 | 2 |
| 312 | 20240214 | 132500 | 1742439420 | 3380 | 3380 | 3385 | 3380 | 464 |
| 313 | 20240214 | 132400 | 1740871075 | 3380 | 3380 | 3380 | 3380 | 4693 |
| 314 | 20240214 | 132300 | 1725008735 | 3385 | 3375 | 3385 | 3375 | 7310 |
| 315 | 20240214 | 132200 | 1700302000 | 3375 | 3370 | 3375 | 3370 | 783 |
| 316 | 20240214 | 132100 | 1697663140 | 3370 | 3375 | 3375 | 3370 | 897 |
| 317 | 20240214 | 132000 | 1694640000 | 3375 | 3375 | 3375 | 3375 | 4 |
| 318 | 20240214 | 131900 | 1694626500 | 3375 | 3365 | 3375 | 3365 | 4 |
| 319 | 20240214 | 131800 | 1694613025 | 3365 | 3370 | 3375 | 3365 | 375 |
| 320 | 20240214 | 131700 | 1693350495 | 3370 | 3370 | 3375 | 3370 | 3034 |
| 321 | 20240214 | 131600 | 1683125640 | 3375 | 3375 | 3375 | 3375 | 40 |
| 322 | 20240214 | 131500 | 1682990640 | 3375 | 3375 | 3375 | 3375 | 0 |
| 323 | 20240214 | 131400 | 1682990640 | 3375 | 3375 | 3375 | 3375 | 10 |
| 324 | 20240214 | 131300 | 1682956890 | 3375 | 3375 | 3375 | 3375 | 350 |
| 325 | 20240214 | 131200 | 1681775640 | 3375 | 3375 | 3375 | 3375 | 0 |
| 326 | 20240214 | 131100 | 1681775640 | 3375 | 3375 | 3375 | 3375 | 422 |
| 327 | 20240214 | 131000 | 1680351390 | 3375 | 3380 | 3380 | 3375 | 930 |
| 328 | 20240214 | 130900 | 1677210490 | 3380 | 3380 | 3380 | 3380 | 0 |
| 329 | 20240214 | 130800 | 1677210490 | 3380 | 3380 | 3380 | 3380 | 200 |
| 330 | 20240214 | 130700 | 1676534490 | 3380 | 3380 | 3380 | 3380 | 1 |
| 331 | 20240214 | 130600 | 1676531110 | 3375 | 3375 | 3375 | 3375 | 0 |
| 332 | 20240214 | 130500 | 1676531110 | 3375 | 3375 | 3375 | 3375 | 522 |
| 333 | 20240214 | 130400 | 1674769360 | 3380 | 3380 | 3380 | 3380 | 39 |
| 334 | 20240214 | 130300 | 1674637540 | 3380 | 3380 | 3380 | 3380 | 0 |
| 335 | 20240214 | 130200 | 1674637540 | 3380 | 3380 | 3380 | 3380 | 1 |
| 336 | 20240214 | 130100 | 1674634160 | 3380 | 3380 | 3380 | 3380 | 3 |
| 337 | 20240214 | 130000 | 1674624020 | 3380 | 3380 | 3380 | 3380 | 18 |
| 338 | 20240214 | 125900 | 1674563180 | 3380 | 3380 | 3380 | 3380 | 2 |
| 339 | 20240214 | 125800 | 1674556420 | 3380 | 3380 | 3380 | 3380 | 15 |
| 340 | 20240214 | 125700 | 1674505720 | 3380 | 3380 | 3380 | 3380 | 103 |
| 341 | 20240214 | 125600 | 1674157580 | 3380 | 3380 | 3380 | 3380 | 0 |
| 342 | 20240214 | 125500 | 1674157580 | 3380 | 3380 | 3380 | 3380 | 23 |
| 343 | 20240214 | 125400 | 1674079840 | 3375 | 3375 | 3375 | 3375 | 236 |
| 344 | 20240214 | 125300 | 1673283340 | 3375 | 3370 | 3375 | 3370 | 3350 |
| 345 | 20240214 | 125200 | 1661978285 | 3370 | 3375 | 3375 | 3370 | 601 |
| 346 | 20240214 | 125100 | 1659949915 | 3375 | 3375 | 3375 | 3375 | 363 |
| 347 | 20240214 | 125000 | 1658724790 | 3375 | 3375 | 3375 | 3375 | 10 |
| 348 | 20240214 | 124900 | 1658691040 | 3370 | 3370 | 3370 | 3370 | 2 |
| 349 | 20240214 | 124800 | 1658684300 | 3370 | 3370 | 3370 | 3370 | 0 |
| 350 | 20240214 | 124700 | 1658684300 | 3370 | 3370 | 3370 | 3370 | 5 |
| 351 | 20240214 | 124600 | 1658667450 | 3370 | 3375 | 3375 | 3370 | 402 |
| 352 | 20240214 | 124500 | 1657312700 | 3375 | 3375 | 3375 | 3375 | 1 |
| 353 | 20240214 | 124400 | 1657309325 | 3370 | 3370 | 3370 | 3370 | 613 |
| 354 | 20240214 | 124300 | 1655243515 | 3375 | 3375 | 3375 | 3375 | 0 |
| 355 | 20240214 | 124200 | 1655243515 | 3375 | 3370 | 3375 | 3370 | 1657 |
| 356 | 20240214 | 124100 | 1649659375 | 3370 | 3370 | 3370 | 3370 | 147 |
| 357 | 20240214 | 124000 | 1649163985 | 3370 | 3370 | 3370 | 3370 | 10 |
| 358 | 20240214 | 123900 | 1649130285 | 3370 | 3370 | 3370 | 3370 | 0 |
| 359 | 20240214 | 123800 | 1649130285 | 3370 | 3375 | 3375 | 3370 | 56 |
| 360 | 20240214 | 123700 | 1648941560 | 3370 | 3370 | 3370 | 3370 | 40 |
| 361 | 20240214 | 123600 | 1648806760 | 3370 | 3370 | 3370 | 3370 | 1026 |
| 362 | 20240214 | 123500 | 1645349140 | 3375 | 3375 | 3375 | 3375 | 220 |
| 363 | 20240214 | 123400 | 1644606640 | 3375 | 3375 | 3375 | 3375 | 24 |
| 364 | 20240214 | 123300 | 1644525640 | 3375 | 3375 | 3375 | 3375 | 983 |
| 365 | 20240214 | 123200 | 1641208015 | 3370 | 3370 | 3370 | 3370 | 322 |
| 366 | 20240214 | 123100 | 1640122875 | 3370 | 3370 | 3370 | 3370 | 133 |
| 367 | 20240214 | 123000 | 1639674665 | 3370 | 3370 | 3375 | 3370 | 187 |
| 368 | 20240214 | 122900 | 1639044105 | 3370 | 3375 | 3375 | 3370 | 383 |
| 369 | 20240214 | 122800 | 1637752895 | 3370 | 3370 | 3375 | 3370 | 1955 |
| 370 | 20240214 | 122700 | 1631164345 | 3370 | 3370 | 3370 | 3370 | 0 |
| 371 | 20240214 | 122600 | 1631164345 | 3370 | 3370 | 3370 | 3370 | 1 |
| 372 | 20240214 | 122500 | 1631160975 | 3370 | 3370 | 3370 | 3370 | 148 |
| 373 | 20240214 | 122400 | 1630662215 | 3370 | 3370 | 3370 | 3370 | 50 |
| 374 | 20240214 | 122300 | 1630493715 | 3370 | 3370 | 3370 | 3370 | 1 |
| 375 | 20240214 | 122200 | 1630490345 | 3370 | 3370 | 3370 | 3370 | 1 |
| 376 | 20240214 | 122100 | 1630486975 | 3365 | 3365 | 3365 | 3365 | 27 |
| 377 | 20240214 | 122000 | 1630396120 | 3365 | 3370 | 3370 | 3365 | 160 |
| 378 | 20240214 | 121900 | 1629857420 | 3370 | 3370 | 3370 | 3370 | 1 |
| 379 | 20240214 | 121800 | 1629854050 | 3370 | 3370 | 3370 | 3365 | 182 |
| 380 | 20240214 | 121700 | 1629240720 | 3370 | 3370 | 3370 | 3365 | 89 |
| 381 | 20240214 | 121600 | 1628940795 | 3370 | 3370 | 3370 | 3365 | 11 |
| 382 | 20240214 | 121500 | 1628903730 | 3370 | 3370 | 3370 | 3365 | 61 |
| 383 | 20240214 | 121400 | 1628698410 | 3370 | 3375 | 3375 | 3370 | 510 |
| 384 | 20240214 | 121300 | 1626979655 | 3370 | 3370 | 3370 | 3370 | 313 |
| 385 | 20240214 | 121200 | 1625924845 | 3370 | 3370 | 3370 | 3365 | 376 |
| 386 | 20240214 | 121100 | 1624659570 | 3365 | 3365 | 3365 | 3365 | 50 |
| 387 | 20240214 | 121000 | 1624491320 | 3370 | 3370 | 3375 | 3370 | 495 |
| 388 | 20240214 | 120900 | 1622823165 | 3375 | 3375 | 3375 | 3375 | 1 |
| 389 | 20240214 | 120800 | 1622819790 | 3370 | 3370 | 3370 | 3370 | 11 |
| 390 | 20240214 | 120700 | 1622782720 | 3370 | 3370 | 3370 | 3370 | 99 |
| 391 | 20240214 | 120600 | 1622449090 | 3370 | 3370 | 3370 | 3370 | 5 |
| 392 | 20240214 | 120500 | 1622432240 | 3370 | 3370 | 3370 | 3370 | 52 |
| 393 | 20240214 | 120400 | 1622257000 | 3370 | 3370 | 3370 | 3370 | 723 |
| 394 | 20240214 | 120300 | 1619820490 | 3370 | 3370 | 3370 | 3370 | 0 |
| 395 | 20240214 | 120200 | 1619820490 | 3370 | 3370 | 3370 | 3370 | 0 |
| 396 | 20240214 | 120100 | 1619820490 | 3370 | 3370 | 3370 | 3370 | 57 |
| 397 | 20240214 | 120000 | 1619628400 | 3375 | 3375 | 3375 | 3375 | 86 |
| 398 | 20240214 | 115900 | 1619338150 | 3375 | 3375 | 3375 | 3375 | 0 |
| 399 | 20240214 | 115800 | 1619338150 | 3375 | 3370 | 3375 | 3370 | 354 |
| 400 | 20240214 | 115700 | 1618144745 | 3370 | 3370 | 3375 | 3370 | 209 |
| 401 | 20240214 | 115600 | 1617440410 | 3370 | 3370 | 3370 | 3370 | 291 |
| 402 | 20240214 | 115500 | 1616459740 | 3365 | 3365 | 3370 | 3365 | 121 |
| 403 | 20240214 | 115400 | 1616052475 | 3370 | 3370 | 3370 | 3370 | 85 |
| 404 | 20240214 | 115300 | 1615766025 | 3365 | 3365 | 3365 | 3365 | 1 |
| 405 | 20240214 | 115200 | 1615762660 | 3365 | 3370 | 3370 | 3365 | 1643 |
| 406 | 20240214 | 115100 | 1610231765 | 3370 | 3370 | 3375 | 3370 | 99 |
| 407 | 20240214 | 115000 | 1609898120 | 3375 | 3370 | 3375 | 3370 | 89 |
| 408 | 20240214 | 114900 | 1609597765 | 3370 | 3370 | 3370 | 3370 | 6 |
| 409 | 20240214 | 114800 | 1609577545 | 3375 | 3375 | 3375 | 3375 | 0 |
| 410 | 20240214 | 114700 | 1609577545 | 3375 | 3365 | 3375 | 3365 | 305 |
| 411 | 20240214 | 114600 | 1608550370 | 3365 | 3365 | 3365 | 3365 | 360 |
| 412 | 20240214 | 114500 | 1607338970 | 3365 | 3370 | 3375 | 3365 | 454 |
| 413 | 20240214 | 114400 | 1605808705 | 3370 | 3370 | 3370 | 3370 | 53 |
| 414 | 20240214 | 114300 | 1605630095 | 3375 | 3375 | 3375 | 3375 | 85 |
| 415 | 20240214 | 114200 | 1605343220 | 3375 | 3375 | 3375 | 3375 | 0 |
| 416 | 20240214 | 114100 | 1605343220 | 3375 | 3370 | 3375 | 3370 | 1909 |
| 417 | 20240214 | 114000 | 1598909465 | 3365 | 3375 | 3375 | 3365 | 175 |
| 418 | 20240214 | 113900 | 1598319735 | 3370 | 3365 | 3370 | 3365 | 306 |
| 419 | 20240214 | 113800 | 1597288770 | 3365 | 3365 | 3375 | 3365 | 162 |
| 420 | 20240214 | 113700 | 1596742790 | 3375 | 3375 | 3375 | 3375 | 0 |
| 421 | 20240214 | 113600 | 1596742790 | 3375 | 3375 | 3375 | 3375 | 1100 |
| 422 | 20240214 | 113500 | 1593030290 | 3375 | 3375 | 3375 | 3375 | 0 |
| 423 | 20240214 | 113400 | 1593030290 | 3375 | 3365 | 3375 | 3365 | 683 |
| 424 | 20240214 | 113300 | 1590729405 | 3365 | 3365 | 3365 | 3365 | 0 |
| 425 | 20240214 | 113200 | 1590729405 | 3365 | 3375 | 3375 | 3365 | 2002 |
| 426 | 20240214 | 113100 | 1583981805 | 3375 | 3375 | 3375 | 3375 | 85 |
| 427 | 20240214 | 113000 | 1583694930 | 3370 | 3370 | 3370 | 3370 | 253 |
| 428 | 20240214 | 112900 | 1582842320 | 3380 | 3370 | 3380 | 3370 | 428 |
| 429 | 20240214 | 112800 | 1581399110 | 3370 | 3370 | 3370 | 3370 | 39 |
| 430 | 20240214 | 112700 | 1581267680 | 3370 | 3380 | 3380 | 3370 | 116 |
| 431 | 20240214 | 112600 | 1580875910 | 3380 | 3375 | 3380 | 3375 | 161 |
| 432 | 20240214 | 112500 | 1580332130 | 3380 | 3370 | 3380 | 3370 | 125 |
| 433 | 20240214 | 112400 | 1579910030 | 3370 | 3370 | 3370 | 3370 | 8000 |
| 434 | 20240214 | 112300 | 1552950030 | 3380 | 3370 | 3380 | 3370 | 315 |
| 435 | 20240214 | 112200 | 1551887630 | 3370 | 3380 | 3380 | 3370 | 2085 |
| 436 | 20240214 | 112100 | 1544859380 | 3380 | 3380 | 3380 | 3380 | 0 |
| 437 | 20240214 | 112000 | 1544859380 | 3380 | 3380 | 3380 | 3380 | 92 |
| 438 | 20240214 | 111900 | 1544548420 | 3370 | 3380 | 3380 | 3370 | 692 |
| 439 | 20240214 | 111800 | 1542211380 | 3380 | 3370 | 3380 | 3370 | 699 |
| 440 | 20240214 | 111700 | 1539849405 | 3370 | 3370 | 3370 | 3370 | 104 |
| 441 | 20240214 | 111600 | 1539498925 | 3380 | 3380 | 3380 | 3380 | 89 |
| 442 | 20240214 | 111500 | 1539198105 | 3375 | 3375 | 3375 | 3375 | 2 |
| 443 | 20240214 | 111400 | 1539191355 | 3380 | 3380 | 3380 | 3380 | 85 |
| 444 | 20240214 | 111300 | 1538904055 | 3380 | 3380 | 3380 | 3380 | 0 |
| 445 | 20240214 | 111200 | 1538904055 | 3380 | 3375 | 3380 | 3375 | 2022 |
| 446 | 20240214 | 111100 | 1532079380 | 3380 | 3380 | 3380 | 3380 | 85 |
| 447 | 20240214 | 111000 | 1531792080 | 3380 | 3380 | 3380 | 3380 | 121 |
| 448 | 20240214 | 110900 | 1531383100 | 3385 | 3375 | 3385 | 3375 | 517 |
| 449 | 20240214 | 110800 | 1529636705 | 3380 | 3380 | 3380 | 3375 | 1349 |
| 450 | 20240214 | 110700 | 1525080325 | 3380 | 3380 | 3380 | 3380 | 87 |
| 451 | 20240214 | 110600 | 1524786265 | 3375 | 3375 | 3375 | 3375 | 216 |
| 452 | 20240214 | 110500 | 1524057265 | 3380 | 3380 | 3380 | 3380 | 2803 |
| 453 | 20240214 | 110400 | 1514583125 | 3380 | 3385 | 3390 | 3380 | 3020 |
| 454 | 20240214 | 110300 | 1504371950 | 3385 | 3385 | 3385 | 3385 | 6023 |
| 455 | 20240214 | 110200 | 1483984095 | 3385 | 3390 | 3390 | 3385 | 278 |
| 456 | 20240214 | 110100 | 1483042640 | 3390 | 3390 | 3390 | 3385 | 2144 |
| 457 | 20240214 | 110000 | 1475774500 | 3385 | 3385 | 3390 | 3385 | 1374 |
| 458 | 20240214 | 105900 | 1471123085 | 3390 | 3390 | 3390 | 3390 | 0 |
| 459 | 20240214 | 105800 | 1471123085 | 3390 | 3385 | 3390 | 3385 | 139 |
| 460 | 20240214 | 105700 | 1470652140 | 3385 | 3385 | 3385 | 3385 | 246 |
| 461 | 20240214 | 105600 | 1469819430 | 3390 | 3385 | 3390 | 3385 | 185 |
| 462 | 20240214 | 105500 | 1469192780 | 3385 | 3385 | 3385 | 3385 | 505 |
| 463 | 20240214 | 105400 | 1467483355 | 3390 | 3390 | 3390 | 3385 | 339 |
| 464 | 20240214 | 105300 | 1466334695 | 3385 | 3390 | 3390 | 3385 | 1110 |
| 465 | 20240214 | 105200 | 1462576885 | 3390 | 3390 | 3390 | 3390 | 876 |
| 466 | 20240214 | 105100 | 1459607245 | 3390 | 3390 | 3390 | 3390 | 474 |
| 467 | 20240214 | 105000 | 1458000385 | 3390 | 3390 | 3390 | 3390 | 510 |
| 468 | 20240214 | 104900 | 1456271485 | 3390 | 3390 | 3390 | 3385 | 577 |
| 469 | 20240214 | 104800 | 1454317205 | 3390 | 3390 | 3395 | 3390 | 2809 |
| 470 | 20240214 | 104700 | 1444794690 | 3390 | 3390 | 3395 | 3390 | 2550 |
| 471 | 20240214 | 104600 | 1436143885 | 3390 | 3390 | 3390 | 3390 | 7 |
| 472 | 20240214 | 104500 | 1436120155 | 3395 | 3390 | 3395 | 3390 | 441 |
| 473 | 20240214 | 104400 | 1434624735 | 3395 | 3395 | 3395 | 3390 | 1579 |
| 474 | 20240214 | 104300 | 1429270625 | 3390 | 3395 | 3395 | 3390 | 7586 |
| 475 | 20240214 | 104200 | 1403521165 | 3395 | 3375 | 3395 | 3375 | 45525 |
| 476 | 20240214 | 104100 | 1249391125 | 3375 | 3380 | 3380 | 3375 | 104 |
| 477 | 20240214 | 104000 | 1249039625 | 3380 | 3380 | 3380 | 3375 | 101 |
| 478 | 20240214 | 103900 | 1248698300 | 3375 | 3375 | 3380 | 3375 | 2201 |
| 479 | 20240214 | 103800 | 1241267700 | 3375 | 3375 | 3380 | 3375 | 328 |
| 480 | 20240214 | 103700 | 1240160275 | 3375 | 3380 | 3380 | 3375 | 835 |
| 481 | 20240214 | 103600 | 1237338000 | 3380 | 3375 | 3380 | 3375 | 242 |
| 482 | 20240214 | 103500 | 1236520820 | 3375 | 3380 | 3380 | 3375 | 1112 |
| 483 | 20240214 | 103400 | 1232762395 | 3375 | 3380 | 3380 | 3375 | 12 |
| 484 | 20240214 | 103300 | 1232721855 | 3380 | 3375 | 3380 | 3375 | 88 |
| 485 | 20240214 | 103200 | 1232424420 | 3375 | 3375 | 3375 | 3375 | 0 |
| 486 | 20240214 | 103100 | 1232424420 | 3375 | 3380 | 3380 | 3375 | 793 |
| 487 | 20240214 | 103000 | 1229747420 | 3380 | 3380 | 3380 | 3380 | 264 |
| 488 | 20240214 | 102900 | 1228855100 | 3380 | 3380 | 3380 | 3375 | 5141 |
| 489 | 20240214 | 102800 | 1211478645 | 3375 | 3375 | 3375 | 3370 | 1672 |
| 490 | 20240214 | 102700 | 1205835660 | 3375 | 3380 | 3380 | 3375 | 2188 |
| 491 | 20240214 | 102600 | 1198450220 | 3375 | 3370 | 3375 | 3370 | 1740 |
| 492 | 20240214 | 102500 | 1192578125 | 3375 | 3375 | 3375 | 3375 | 177 |
| 493 | 20240214 | 102400 | 1191980750 | 3375 | 3375 | 3375 | 3375 | 170 |
| 494 | 20240214 | 102300 | 1191407000 | 3375 | 3370 | 3380 | 3370 | 432 |
| 495 | 20240214 | 102200 | 1189950235 | 3375 | 3375 | 3375 | 3370 | 730 |
| 496 | 20240214 | 102100 | 1187488985 | 3370 | 3375 | 3375 | 3370 | 515 |
| 497 | 20240214 | 102000 | 1185752840 | 3380 | 3380 | 3380 | 3370 | 5102 |
| 498 | 20240214 | 101900 | 1168534355 | 3380 | 3375 | 3380 | 3375 | 36 |
| 499 | 20240214 | 101800 | 1168412700 | 3380 | 3375 | 3380 | 3375 | 148 |
| 500 | 20240214 | 101700 | 1167912625 | 3380 | 3375 | 3380 | 3375 | 2382 |
| 501 | 20240214 | 101600 | 1159870190 | 3375 | 3370 | 3375 | 3365 | 4015 |
| 502 | 20240214 | 101500 | 1146352645 | 3370 | 3375 | 3375 | 3365 | 689 |
| 503 | 20240214 | 101400 | 1144033470 | 3370 | 3375 | 3375 | 3370 | 2984 |
| 504 | 20240214 | 101300 | 1133977360 | 3375 | 3375 | 3375 | 3370 | 326 |
| 505 | 20240214 | 101200 | 1132878120 | 3375 | 3375 | 3375 | 3375 | 252 |
| 506 | 20240214 | 101100 | 1132027620 | 3375 | 3375 | 3375 | 3375 | 76 |
| 507 | 20240214 | 101000 | 1131771120 | 3375 | 3375 | 3375 | 3375 | 585 |
| 508 | 20240214 | 100900 | 1129796745 | 3375 | 3380 | 3385 | 3375 | 96 |
| 509 | 20240214 | 100800 | 1129471865 | 3380 | 3375 | 3380 | 3370 | 1163 |
| 510 | 20240214 | 100700 | 1125543395 | 3375 | 3375 | 3375 | 3375 | 1405 |
| 511 | 20240214 | 100600 | 1120801520 | 3380 | 3380 | 3380 | 3380 | 95 |
| 512 | 20240214 | 100500 | 1120480420 | 3380 | 3380 | 3385 | 3380 | 2170 |
| 513 | 20240214 | 100400 | 1113142390 | 3380 | 3380 | 3390 | 3380 | 7613 |
| 514 | 20240214 | 100300 | 1087384335 | 3385 | 3380 | 3390 | 3375 | 14518 |
| 515 | 20240214 | 100200 | 1038281255 | 3375 | 3370 | 3375 | 3370 | 6248 |
| 516 | 20240214 | 100100 | 1017197170 | 3370 | 3375 | 3375 | 3370 | 2827 |
| 517 | 20240214 | 100000 | 1007670175 | 3375 | 3375 | 3375 | 3375 | 385 |
| 518 | 20240214 | 095900 | 1006370800 | 3375 | 3370 | 3380 | 3370 | 14306 |
| 519 | 20240214 | 095800 | 958088105 | 3375 | 3370 | 3375 | 3365 | 4622 |
| 520 | 20240214 | 095700 | 942513040 | 3370 | 3375 | 3375 | 3365 | 1968 |
| 521 | 20240214 | 095600 | 935889770 | 3370 | 3365 | 3370 | 3365 | 2217 |
| 522 | 20240214 | 095500 | 928421730 | 3365 | 3365 | 3370 | 3365 | 315 |
| 523 | 20240214 | 095400 | 927361325 | 3370 | 3360 | 3370 | 3360 | 6963 |
| 524 | 20240214 | 095300 | 903958220 | 3360 | 3375 | 3375 | 3360 | 6381 |
| 525 | 20240214 | 095200 | 882498435 | 3375 | 3375 | 3380 | 3375 | 2400 |
| 526 | 20240214 | 095100 | 874398245 | 3375 | 3385 | 3385 | 3375 | 5687 |
| 527 | 20240214 | 095000 | 855173620 | 3385 | 3380 | 3385 | 3380 | 9722 |
| 528 | 20240214 | 094900 | 822312285 | 3380 | 3375 | 3380 | 3370 | 3913 |
| 529 | 20240214 | 094800 | 809106110 | 3375 | 3385 | 3390 | 3375 | 14016 |
| 530 | 20240214 | 094700 | 761695610 | 3385 | 3365 | 3390 | 3360 | 17409 |
| 531 | 20240214 | 094600 | 702886040 | 3360 | 3370 | 3375 | 3340 | 5593 |
| 532 | 20240214 | 094500 | 684091655 | 3365 | 3375 | 3380 | 3365 | 5165 |
| 533 | 20240214 | 094400 | 666675890 | 3370 | 3370 | 3375 | 3365 | 12275 |
| 534 | 20240214 | 094300 | 625301045 | 3375 | 3350 | 3380 | 3340 | 23357 |
| 535 | 20240214 | 094200 | 546710580 | 3350 | 3350 | 3385 | 3340 | 55998 |
| 536 | 20240214 | 094100 | 357683035 | 3360 | 3320 | 3385 | 3315 | 59599 |
| 537 | 20240214 | 094000 | 158288475 | 3320 | 3320 | 3320 | 3320 | 127 |
| 538 | 20240214 | 093900 | 157866835 | 3310 | 3315 | 3315 | 3310 | 3326 |
| 539 | 20240214 | 093800 | 146848645 | 3310 | 3310 | 3310 | 3305 | 2031 |
| 540 | 20240214 | 093700 | 140127710 | 3310 | 3310 | 3310 | 3305 | 1099 |
| 541 | 20240214 | 093600 | 136495020 | 3300 | 3310 | 3310 | 3300 | 958 |
| 542 | 20240214 | 093500 | 133328755 | 3310 | 3310 | 3310 | 3305 | 242 |
| 543 | 20240214 | 093400 | 132528240 | 3310 | 3310 | 3310 | 3310 | 306 |
| 544 | 20240214 | 093300 | 131515380 | 3310 | 3305 | 3310 | 3305 | 89 |
| 545 | 20240214 | 093200 | 131220805 | 3305 | 3310 | 3310 | 3305 | 331 |
| 546 | 20240214 | 093100 | 130126845 | 3310 | 3315 | 3315 | 3305 | 425 |
| 547 | 20240214 | 093000 | 128720290 | 3315 | 3310 | 3315 | 3310 | 55 |
| 548 | 20240214 | 092900 | 128538200 | 3310 | 3310 | 3310 | 3310 | 66 |
| 549 | 20240214 | 092800 | 128319740 | 3310 | 3305 | 3310 | 3305 | 1605 |
| 550 | 20240214 | 092700 | 123014760 | 3310 | 3315 | 3315 | 3310 | 87 |
| 551 | 20240214 | 092600 | 122726510 | 3305 | 3315 | 3315 | 3305 | 367 |
| 552 | 20240214 | 092500 | 121512415 | 3305 | 3310 | 3310 | 3305 | 2165 |
| 553 | 20240214 | 092400 | 114347565 | 3315 | 3305 | 3315 | 3305 | 1115 |
| 554 | 20240214 | 092300 | 110661340 | 3305 | 3315 | 3315 | 3305 | 169 |
| 555 | 20240214 | 092200 | 110101695 | 3315 | 3310 | 3315 | 3310 | 286 |
| 556 | 20240214 | 092100 | 109154610 | 3310 | 3315 | 3315 | 3310 | 1250 |
| 557 | 20240214 | 092000 | 105012935 | 3320 | 3315 | 3320 | 3315 | 1938 |
| 558 | 20240214 | 091900 | 98586980 | 3315 | 3315 | 3315 | 3315 | 601 |
| 559 | 20240214 | 091800 | 96594665 | 3315 | 3320 | 3320 | 3315 | 1072 |
| 560 | 20240214 | 091700 | 93040625 | 3320 | 3315 | 3320 | 3315 | 2922 |
| 561 | 20240214 | 091600 | 83353945 | 3315 | 3310 | 3315 | 3310 | 299 |
| 562 | 20240214 | 091500 | 82364235 | 3310 | 3310 | 3310 | 3305 | 877 |
| 563 | 20240214 | 091400 | 79464725 | 3310 | 3310 | 3310 | 3310 | 448 |
| 564 | 20240214 | 091300 | 77981845 | 3315 | 3315 | 3315 | 3315 | 186 |
| 565 | 20240214 | 091200 | 77365255 | 3315 | 3310 | 3315 | 3310 | 525 |
| 566 | 20240214 | 091100 | 75627490 | 3310 | 3315 | 3315 | 3310 | 112 |
| 567 | 20240214 | 091000 | 75256345 | 3315 | 3310 | 3315 | 3310 | 1853 |
| 568 | 20240214 | 090900 | 69121945 | 3315 | 3315 | 3315 | 3315 | 223 |
| 569 | 20240214 | 090800 | 68382700 | 3315 | 3310 | 3315 | 3305 | 797 |
| 570 | 20240214 | 090700 | 65745660 | 3300 | 3305 | 3305 | 3295 | 600 |
| 571 | 20240214 | 090600 | 63767145 | 3315 | 3320 | 3320 | 3295 | 1855 |
| 572 | 20240214 | 090500 | 57635390 | 3310 | 3310 | 3320 | 3305 | 2751 |
| 573 | 20240214 | 090400 | 48526895 | 3310 | 3305 | 3310 | 3300 | 450 |
| 574 | 20240214 | 090300 | 47039025 | 3305 | 3305 | 3305 | 3305 | 802 |
| 575 | 20240214 | 090200 | 44388415 | 3305 | 3300 | 3305 | 3280 | 7998 |
| 576 | 20240214 | 090100 | 18131730 | 3305 | 3300 | 3305 | 3300 | 853 |
| 577 | 20240214 | 090000 | 15316580 | 3295 | 3280 | 3295 | 3280 | 4562 |