31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 185300 | 826140510 | 17600 | 17600 | 17600 | 17600 | 1823 |
| 3 | 20240214 | 185200 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 4 | 20240214 | 185100 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 5 | 20240214 | 185000 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 6 | 20240214 | 184900 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 7 | 20240214 | 184800 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 8 | 20240214 | 184700 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 9 | 20240214 | 184600 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 10 | 20240214 | 184500 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 11 | 20240214 | 184400 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 12 | 20240214 | 184300 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 13 | 20240214 | 184200 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 14 | 20240214 | 184100 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 15 | 20240214 | 184000 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 16 | 20240214 | 183900 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 17 | 20240214 | 183800 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 18 | 20240214 | 183700 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 19 | 20240214 | 183600 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 20 | 20240214 | 183500 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 21 | 20240214 | 183400 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 22 | 20240214 | 183300 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 23 | 20240214 | 183200 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 24 | 20240214 | 183100 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 25 | 20240214 | 183000 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 26 | 20240214 | 182900 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 27 | 20240214 | 182800 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 28 | 20240214 | 182700 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 29 | 20240214 | 182600 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 30 | 20240214 | 182500 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 31 | 20240214 | 182400 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 32 | 20240214 | 182300 | 826140510 | 17600 | 17600 | 17600 | 17600 | 1823 |
| 33 | 20240214 | 182200 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 34 | 20240214 | 182100 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 35 | 20240214 | 182000 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 36 | 20240214 | 181900 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 37 | 20240214 | 181800 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 38 | 20240214 | 181700 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 39 | 20240214 | 181600 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 40 | 20240214 | 181500 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 41 | 20240214 | 181400 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 42 | 20240214 | 181300 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 43 | 20240214 | 181200 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 44 | 20240214 | 181100 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 45 | 20240214 | 181000 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 46 | 20240214 | 180900 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 47 | 20240214 | 180800 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 48 | 20240214 | 180700 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 49 | 20240214 | 180600 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 50 | 20240214 | 180500 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 51 | 20240214 | 180400 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 52 | 20240214 | 180300 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 53 | 20240214 | 180200 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 54 | 20240214 | 180100 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 55 | 20240214 | 180000 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 56 | 20240214 | 175900 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 57 | 20240214 | 175800 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 58 | 20240214 | 175700 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 59 | 20240214 | 175600 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 60 | 20240214 | 175500 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 61 | 20240214 | 175400 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 62 | 20240214 | 175300 | 826140510 | 17600 | 17600 | 17600 | 17600 | 1823 |
| 63 | 20240214 | 175200 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 64 | 20240214 | 175100 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 65 | 20240214 | 175000 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 66 | 20240214 | 174900 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 67 | 20240214 | 174800 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 68 | 20240214 | 174700 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 69 | 20240214 | 174600 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 70 | 20240214 | 174500 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 71 | 20240214 | 174400 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 72 | 20240214 | 174300 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 73 | 20240214 | 174200 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 74 | 20240214 | 174100 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 75 | 20240214 | 174000 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 76 | 20240214 | 173900 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 77 | 20240214 | 173800 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 78 | 20240214 | 173700 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 79 | 20240214 | 173600 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 80 | 20240214 | 173500 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 81 | 20240214 | 173400 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 82 | 20240214 | 173300 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 83 | 20240214 | 173200 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 84 | 20240214 | 173100 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 85 | 20240214 | 173000 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 86 | 20240214 | 172900 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 87 | 20240214 | 172800 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 88 | 20240214 | 172700 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 89 | 20240214 | 172600 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 90 | 20240214 | 172500 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 91 | 20240214 | 172400 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 92 | 20240214 | 172300 | 826140510 | 17600 | 17600 | 17600 | 17600 | 1823 |
| 93 | 20240214 | 172200 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 94 | 20240214 | 172100 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 95 | 20240214 | 172000 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 96 | 20240214 | 171900 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 97 | 20240214 | 171800 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 98 | 20240214 | 171700 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 99 | 20240214 | 171600 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 100 | 20240214 | 171500 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 101 | 20240214 | 171400 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 102 | 20240214 | 171300 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 103 | 20240214 | 171200 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 104 | 20240214 | 171100 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 105 | 20240214 | 171000 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 106 | 20240214 | 170900 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 107 | 20240214 | 170800 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 108 | 20240214 | 170700 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 109 | 20240214 | 170600 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 110 | 20240214 | 170500 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 111 | 20240214 | 170400 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 112 | 20240214 | 170300 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 113 | 20240214 | 170200 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 114 | 20240214 | 170100 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 115 | 20240214 | 170000 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 116 | 20240214 | 165900 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 117 | 20240214 | 165800 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 118 | 20240214 | 165700 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 119 | 20240214 | 165600 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 120 | 20240214 | 165500 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 121 | 20240214 | 165400 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 122 | 20240214 | 165300 | 826140510 | 17600 | 17600 | 17600 | 17600 | 1823 |
| 123 | 20240214 | 165200 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 124 | 20240214 | 165100 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 125 | 20240214 | 165000 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 126 | 20240214 | 164900 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 127 | 20240214 | 164800 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 128 | 20240214 | 164700 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 129 | 20240214 | 164600 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 130 | 20240214 | 164500 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 131 | 20240214 | 164400 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 132 | 20240214 | 164300 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 133 | 20240214 | 164200 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 134 | 20240214 | 164100 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 135 | 20240214 | 164000 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 136 | 20240214 | 163900 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 137 | 20240214 | 163800 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 138 | 20240214 | 163700 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 139 | 20240214 | 163600 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 140 | 20240214 | 163500 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 141 | 20240214 | 163400 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 142 | 20240214 | 163300 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 143 | 20240214 | 163200 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 144 | 20240214 | 163100 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 145 | 20240214 | 163000 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 146 | 20240214 | 162900 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 147 | 20240214 | 162800 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 148 | 20240214 | 162700 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 149 | 20240214 | 162600 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 150 | 20240214 | 162500 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 151 | 20240214 | 162400 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 152 | 20240214 | 162300 | 826140510 | 17600 | 17600 | 17600 | 17600 | 1823 |
| 153 | 20240214 | 162200 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 154 | 20240214 | 162100 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 155 | 20240214 | 162000 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 156 | 20240214 | 161900 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 157 | 20240214 | 161800 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 158 | 20240214 | 161700 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 159 | 20240214 | 161600 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 160 | 20240214 | 161500 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 161 | 20240214 | 161400 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 162 | 20240214 | 161300 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 163 | 20240214 | 161200 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 164 | 20240214 | 161100 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 165 | 20240214 | 161000 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 166 | 20240214 | 160900 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 167 | 20240214 | 160800 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 168 | 20240214 | 160700 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 169 | 20240214 | 160600 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 170 | 20240214 | 160500 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 171 | 20240214 | 160400 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 172 | 20240214 | 160300 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 173 | 20240214 | 160200 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 174 | 20240214 | 160100 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 175 | 20240214 | 160000 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 176 | 20240214 | 155900 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 177 | 20240214 | 155800 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 178 | 20240214 | 155700 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 179 | 20240214 | 155600 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 180 | 20240214 | 155500 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 181 | 20240214 | 155400 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 182 | 20240214 | 155300 | 826140510 | 17600 | 17600 | 17600 | 17600 | 1823 |
| 183 | 20240214 | 155200 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 184 | 20240214 | 155100 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 185 | 20240214 | 155000 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 186 | 20240214 | 154900 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 187 | 20240214 | 154800 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 188 | 20240214 | 154700 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 189 | 20240214 | 154600 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 190 | 20240214 | 154500 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 191 | 20240214 | 154400 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 192 | 20240214 | 154300 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 193 | 20240214 | 154200 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 194 | 20240214 | 154100 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 195 | 20240214 | 154000 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 196 | 20240214 | 153900 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 197 | 20240214 | 153800 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 198 | 20240214 | 153700 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 199 | 20240214 | 153600 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 200 | 20240214 | 153500 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 201 | 20240214 | 153400 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 202 | 20240214 | 153300 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 203 | 20240214 | 153200 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 204 | 20240214 | 153100 | 826140510 | 17600 | 17600 | 17600 | 17600 | 0 |
| 205 | 20240214 | 153000 | 826140510 | 17600 | 17600 | 17600 | 17600 | 1823 |
| 206 | 20240214 | 152900 | 794055710 | 17570 | 17570 | 17570 | 17570 | 0 |
| 207 | 20240214 | 152800 | 794055710 | 17570 | 17570 | 17570 | 17570 | 0 |
| 208 | 20240214 | 152700 | 794055710 | 17570 | 17570 | 17570 | 17570 | 0 |
| 209 | 20240214 | 152600 | 794055710 | 17570 | 17570 | 17570 | 17570 | 0 |
| 210 | 20240214 | 152500 | 794055710 | 17570 | 17570 | 17570 | 17570 | 0 |
| 211 | 20240214 | 152400 | 794055710 | 17570 | 17570 | 17570 | 17570 | 0 |
| 212 | 20240214 | 152300 | 794055710 | 17570 | 17570 | 17570 | 17570 | 0 |
| 213 | 20240214 | 152200 | 794055710 | 17570 | 17570 | 17570 | 17570 | 0 |
| 214 | 20240214 | 152100 | 794055710 | 17570 | 17570 | 17570 | 17570 | 0 |
| 215 | 20240214 | 152000 | 794055710 | 17570 | 17570 | 17570 | 17570 | 0 |
| 216 | 20240214 | 151900 | 794055710 | 17570 | 17560 | 17570 | 17560 | 163 |
| 217 | 20240214 | 151800 | 791191900 | 17570 | 17570 | 17570 | 17570 | 0 |
| 218 | 20240214 | 151700 | 791191900 | 17570 | 17570 | 17570 | 17530 | 3 |
| 219 | 20240214 | 151600 | 791139230 | 17520 | 17520 | 17520 | 17520 | 10 |
| 220 | 20240214 | 151500 | 790964030 | 17520 | 17570 | 17570 | 17520 | 24 |
| 221 | 20240214 | 151400 | 790543050 | 17570 | 17580 | 17580 | 17570 | 201 |
| 222 | 20240214 | 151300 | 787011470 | 17520 | 17560 | 17580 | 17520 | 11 |
| 223 | 20240214 | 151200 | 786818320 | 17550 | 17550 | 17550 | 17550 | 1 |
| 224 | 20240214 | 151100 | 786800770 | 17580 | 17580 | 17580 | 17550 | 23 |
| 225 | 20240214 | 151000 | 786396490 | 17560 | 17580 | 17580 | 17560 | 12 |
| 226 | 20240214 | 150900 | 786185740 | 17580 | 17580 | 17580 | 17580 | 30 |
| 227 | 20240214 | 150800 | 785658340 | 17580 | 17580 | 17580 | 17580 | 0 |
| 228 | 20240214 | 150700 | 785658340 | 17580 | 17570 | 17580 | 17570 | 20 |
| 229 | 20240214 | 150600 | 785306790 | 17580 | 17580 | 17580 | 17580 | 51 |
| 230 | 20240214 | 150500 | 784410210 | 17580 | 17580 | 17580 | 17580 | 0 |
| 231 | 20240214 | 150400 | 784410210 | 17580 | 17550 | 17580 | 17540 | 182 |
| 232 | 20240214 | 150300 | 781217100 | 17580 | 17570 | 17580 | 17550 | 39 |
| 233 | 20240214 | 150200 | 780532030 | 17580 | 17570 | 17580 | 17570 | 8 |
| 234 | 20240214 | 150100 | 780391440 | 17580 | 17550 | 17580 | 17550 | 152 |
| 235 | 20240214 | 150000 | 777720280 | 17570 | 17550 | 17570 | 17550 | 3 |
| 236 | 20240214 | 145900 | 777667610 | 17570 | 17550 | 17570 | 17550 | 36 |
| 237 | 20240214 | 145800 | 777035230 | 17570 | 17570 | 17570 | 17570 | 0 |
| 238 | 20240214 | 145700 | 777035230 | 17570 | 17560 | 17570 | 17560 | 191 |
| 239 | 20240214 | 145600 | 773680700 | 17550 | 17550 | 17560 | 17550 | 150 |
| 240 | 20240214 | 145500 | 771048180 | 17550 | 17550 | 17550 | 17550 | 415 |
| 241 | 20240214 | 145400 | 763764930 | 17550 | 17550 | 17550 | 17550 | 2 |
| 242 | 20240214 | 145300 | 763729830 | 17550 | 17510 | 17550 | 17510 | 6 |
| 243 | 20240214 | 145200 | 763624730 | 17500 | 17500 | 17550 | 17500 | 150 |
| 244 | 20240214 | 145100 | 760999660 | 17550 | 17550 | 17550 | 17550 | 0 |
| 245 | 20240214 | 145000 | 760999660 | 17550 | 17550 | 17550 | 17550 | 0 |
| 246 | 20240214 | 144900 | 760999660 | 17550 | 17550 | 17550 | 17550 | 0 |
| 247 | 20240214 | 144800 | 760999660 | 17550 | 17550 | 17550 | 17550 | 0 |
| 248 | 20240214 | 144700 | 760999660 | 17550 | 17510 | 17550 | 17480 | 158 |
| 249 | 20240214 | 144600 | 758236860 | 17510 | 17530 | 17550 | 17510 | 365 |
| 250 | 20240214 | 144500 | 751843120 | 17550 | 17530 | 17550 | 17530 | 14 |
| 251 | 20240214 | 144400 | 751597670 | 17530 | 17530 | 17550 | 17530 | 222 |
| 252 | 20240214 | 144300 | 747705990 | 17550 | 17550 | 17550 | 17530 | 111 |
| 253 | 20240214 | 144200 | 745759050 | 17550 | 17550 | 17550 | 17550 | 0 |
| 254 | 20240214 | 144100 | 745759050 | 17550 | 17550 | 17550 | 17550 | 1 |
| 255 | 20240214 | 144000 | 745741500 | 17550 | 17550 | 17550 | 17550 | 10 |
| 256 | 20240214 | 143900 | 745566000 | 17550 | 17550 | 17550 | 17550 | 1 |
| 257 | 20240214 | 143800 | 745548450 | 17540 | 17540 | 17540 | 17540 | 1 |
| 258 | 20240214 | 143700 | 745530910 | 17550 | 17550 | 17550 | 17550 | 0 |
| 259 | 20240214 | 143600 | 745530910 | 17550 | 17550 | 17550 | 17550 | 1 |
| 260 | 20240214 | 143500 | 745513360 | 17540 | 17540 | 17540 | 17540 | 23 |
| 261 | 20240214 | 143400 | 745109940 | 17550 | 17550 | 17550 | 17550 | 33 |
| 262 | 20240214 | 143300 | 744530790 | 17550 | 17550 | 17550 | 17550 | 0 |
| 263 | 20240214 | 143200 | 744530790 | 17550 | 17550 | 17550 | 17550 | 0 |
| 264 | 20240214 | 143100 | 744530790 | 17550 | 17530 | 17550 | 17520 | 72 |
| 265 | 20240214 | 143000 | 743268890 | 17560 | 17560 | 17560 | 17560 | 0 |
| 266 | 20240214 | 142900 | 743268890 | 17560 | 17560 | 17560 | 17560 | 0 |
| 267 | 20240214 | 142800 | 743268890 | 17560 | 17560 | 17560 | 17560 | 0 |
| 268 | 20240214 | 142700 | 743268890 | 17560 | 17560 | 17560 | 17560 | 1 |
| 269 | 20240214 | 142600 | 743251330 | 17550 | 17550 | 17550 | 17550 | 156 |
| 270 | 20240214 | 142500 | 740513530 | 17550 | 17480 | 17550 | 17480 | 2 |
| 271 | 20240214 | 142400 | 740478500 | 17550 | 17480 | 17550 | 17480 | 4 |
| 272 | 20240214 | 142300 | 740408390 | 17540 | 17540 | 17540 | 17540 | 0 |
| 273 | 20240214 | 142200 | 740408390 | 17540 | 17470 | 17540 | 17470 | 34 |
| 274 | 20240214 | 142100 | 739814340 | 17540 | 17530 | 17540 | 17410 | 5319 |
| 275 | 20240214 | 142000 | 646871270 | 17530 | 17530 | 17530 | 17530 | 7 |
| 276 | 20240214 | 141900 | 646748560 | 17560 | 17560 | 17560 | 17560 | 0 |
| 277 | 20240214 | 141800 | 646748560 | 17560 | 17540 | 17560 | 17540 | 265 |
| 278 | 20240214 | 141700 | 642100420 | 17540 | 17540 | 17540 | 17540 | 0 |
| 279 | 20240214 | 141600 | 642100420 | 17540 | 17540 | 17540 | 17540 | 20 |
| 280 | 20240214 | 141500 | 641749620 | 17540 | 17540 | 17540 | 17540 | 1 |
| 281 | 20240214 | 141400 | 641732080 | 17540 | 17540 | 17540 | 17540 | 122 |
| 282 | 20240214 | 141300 | 639592200 | 17550 | 17550 | 17550 | 17550 | 102 |
| 283 | 20240214 | 141200 | 637802100 | 17560 | 17560 | 17560 | 17560 | 10 |
| 284 | 20240214 | 141100 | 637626500 | 17560 | 17560 | 17560 | 17560 | 0 |
| 285 | 20240214 | 141000 | 637626500 | 17560 | 17560 | 17560 | 17560 | 0 |
| 286 | 20240214 | 140900 | 637626500 | 17560 | 17560 | 17560 | 17560 | 0 |
| 287 | 20240214 | 140800 | 637626500 | 17560 | 17550 | 17560 | 17550 | 123 |
| 288 | 20240214 | 140700 | 635467290 | 17560 | 17560 | 17560 | 17560 | 5 |
| 289 | 20240214 | 140600 | 635379490 | 17560 | 17560 | 17560 | 17560 | 30 |
| 290 | 20240214 | 140500 | 634852690 | 17570 | 17570 | 17570 | 17570 | 0 |
| 291 | 20240214 | 140400 | 634852690 | 17570 | 17570 | 17570 | 17570 | 0 |
| 292 | 20240214 | 140300 | 634852690 | 17570 | 17570 | 17570 | 17570 | 0 |
| 293 | 20240214 | 140200 | 634852690 | 17570 | 17560 | 17570 | 17560 | 258 |
| 294 | 20240214 | 140100 | 630322200 | 17570 | 17570 | 17570 | 17570 | 611 |
| 295 | 20240214 | 140000 | 619586930 | 17580 | 17580 | 17580 | 17580 | 74 |
| 296 | 20240214 | 135900 | 618286010 | 17580 | 17580 | 17580 | 17580 | 20 |
| 297 | 20240214 | 135800 | 617934410 | 17580 | 17580 | 17580 | 17580 | 10 |
| 298 | 20240214 | 135700 | 617758610 | 17580 | 17580 | 17580 | 17580 | 20 |
| 299 | 20240214 | 135600 | 617407010 | 17590 | 17590 | 17590 | 17590 | 0 |
| 300 | 20240214 | 135500 | 617407010 | 17590 | 17590 | 17590 | 17590 | 0 |
| 301 | 20240214 | 135400 | 617407010 | 17590 | 17580 | 17590 | 17580 | 161 |
| 302 | 20240214 | 135300 | 614576610 | 17580 | 17580 | 17580 | 17580 | 3 |
| 303 | 20240214 | 135200 | 614523870 | 17580 | 17580 | 17580 | 17580 | 1 |
| 304 | 20240214 | 135100 | 614506290 | 17560 | 17560 | 17560 | 17560 | 125 |
| 305 | 20240214 | 135000 | 612311290 | 17580 | 17560 | 17580 | 17560 | 4 |
| 306 | 20240214 | 134900 | 612241010 | 17580 | 17570 | 17580 | 17570 | 9 |
| 307 | 20240214 | 134800 | 612082870 | 17590 | 17590 | 17590 | 17590 | 0 |
| 308 | 20240214 | 134700 | 612082870 | 17590 | 17590 | 17590 | 17590 | 0 |
| 309 | 20240214 | 134600 | 612082870 | 17590 | 17590 | 17590 | 17590 | 50 |
| 310 | 20240214 | 134500 | 611203370 | 17590 | 17590 | 17590 | 17590 | 4 |
| 311 | 20240214 | 134400 | 611133010 | 17590 | 17570 | 17590 | 17570 | 24 |
| 312 | 20240214 | 134300 | 610711210 | 17570 | 17570 | 17570 | 17570 | 167 |
| 313 | 20240214 | 134200 | 607777020 | 17560 | 17560 | 17560 | 17560 | 100 |
| 314 | 20240214 | 134100 | 606021020 | 17570 | 17580 | 17580 | 17570 | 169 |
| 315 | 20240214 | 134000 | 603051670 | 17590 | 17590 | 17590 | 17590 | 0 |
| 316 | 20240214 | 133900 | 603051670 | 17590 | 17590 | 17590 | 17590 | 7 |
| 317 | 20240214 | 133800 | 602928540 | 17580 | 17580 | 17580 | 17580 | 110 |
| 318 | 20240214 | 133700 | 600994740 | 17590 | 17590 | 17590 | 17590 | 0 |
| 319 | 20240214 | 133600 | 600994740 | 17590 | 17580 | 17590 | 17580 | 76 |
| 320 | 20240214 | 133500 | 599658650 | 17580 | 17580 | 17580 | 17580 | 10 |
| 321 | 20240214 | 133400 | 599482850 | 17580 | 17580 | 17580 | 17580 | 0 |
| 322 | 20240214 | 133300 | 599482850 | 17580 | 17580 | 17580 | 17580 | 92 |
| 323 | 20240214 | 133200 | 597865490 | 17590 | 17590 | 17590 | 17590 | 5 |
| 324 | 20240214 | 133100 | 597777540 | 17590 | 17590 | 17590 | 17590 | 8 |
| 325 | 20240214 | 133000 | 597636820 | 17590 | 17590 | 17600 | 17590 | 27 |
| 326 | 20240214 | 132900 | 597161680 | 17590 | 17600 | 17600 | 17590 | 151 |
| 327 | 20240214 | 132800 | 594504090 | 17600 | 17590 | 17600 | 17590 | 149 |
| 328 | 20240214 | 132700 | 591883130 | 17580 | 17600 | 17600 | 17580 | 71 |
| 329 | 20240214 | 132600 | 590634780 | 17600 | 17600 | 17600 | 17600 | 0 |
| 330 | 20240214 | 132500 | 590634780 | 17600 | 17590 | 17600 | 17590 | 186 |
| 331 | 20240214 | 132400 | 587362970 | 17590 | 17600 | 17600 | 17590 | 180 |
| 332 | 20240214 | 132300 | 584195770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 333 | 20240214 | 132200 | 584195770 | 17600 | 17600 | 17600 | 17590 | 120 |
| 334 | 20240214 | 132100 | 582084090 | 17600 | 17600 | 17600 | 17600 | 50 |
| 335 | 20240214 | 132000 | 581204090 | 17600 | 17590 | 17600 | 17590 | 256 |
| 336 | 20240214 | 131900 | 576701020 | 17600 | 17600 | 17610 | 17600 | 414 |
| 337 | 20240214 | 131800 | 569413140 | 17600 | 17580 | 17610 | 17580 | 1204 |
| 338 | 20240214 | 131700 | 548230550 | 17580 | 17570 | 17580 | 17570 | 473 |
| 339 | 20240214 | 131600 | 539919920 | 17570 | 17570 | 17570 | 17570 | 0 |
| 340 | 20240214 | 131500 | 539919920 | 17570 | 17550 | 17570 | 17540 | 201 |
| 341 | 20240214 | 131400 | 536392570 | 17570 | 17560 | 17570 | 17550 | 513 |
| 342 | 20240214 | 131300 | 527389320 | 17570 | 17570 | 17570 | 17570 | 0 |
| 343 | 20240214 | 131200 | 527389320 | 17570 | 17560 | 17570 | 17560 | 267 |
| 344 | 20240214 | 131100 | 522700770 | 17560 | 17560 | 17560 | 17560 | 0 |
| 345 | 20240214 | 131000 | 522700770 | 17560 | 17540 | 17560 | 17540 | 138 |
| 346 | 20240214 | 130900 | 520280200 | 17530 | 17520 | 17530 | 17520 | 267 |
| 347 | 20240214 | 130800 | 515602210 | 17520 | 17520 | 17520 | 17520 | 0 |
| 348 | 20240214 | 130700 | 515602210 | 17520 | 17520 | 17520 | 17520 | 205 |
| 349 | 20240214 | 130600 | 512010610 | 17520 | 17520 | 17520 | 17520 | 0 |
| 350 | 20240214 | 130500 | 512010610 | 17520 | 17520 | 17520 | 17520 | 0 |
| 351 | 20240214 | 130400 | 512010610 | 17520 | 17520 | 17520 | 17520 | 0 |
| 352 | 20240214 | 130300 | 512010610 | 17520 | 17520 | 17520 | 17500 | 14 |
| 353 | 20240214 | 130200 | 511765480 | 17510 | 17510 | 17510 | 17510 | 295 |
| 354 | 20240214 | 130100 | 506600030 | 17510 | 17510 | 17510 | 17510 | 189 |
| 355 | 20240214 | 130000 | 503290640 | 17510 | 17510 | 17510 | 17510 | 40 |
| 356 | 20240214 | 125900 | 502590240 | 17520 | 17520 | 17520 | 17520 | 90 |
| 357 | 20240214 | 125800 | 501013440 | 17530 | 17520 | 17530 | 17520 | 106 |
| 358 | 20240214 | 125700 | 499156260 | 17530 | 17520 | 17530 | 17520 | 113 |
| 359 | 20240214 | 125600 | 497176490 | 17530 | 17530 | 17530 | 17520 | 1069 |
| 360 | 20240214 | 125500 | 478446920 | 17530 | 17540 | 17540 | 17530 | 21 |
| 361 | 20240214 | 125400 | 478078770 | 17530 | 17540 | 17540 | 17530 | 52 |
| 362 | 20240214 | 125300 | 477166760 | 17550 | 17560 | 17560 | 17550 | 12 |
| 363 | 20240214 | 125200 | 476956140 | 17550 | 17550 | 17550 | 17550 | 5 |
| 364 | 20240214 | 125100 | 476868390 | 17560 | 17560 | 17560 | 17560 | 20 |
| 365 | 20240214 | 125000 | 476517190 | 17560 | 17560 | 17560 | 17560 | 0 |
| 366 | 20240214 | 124900 | 476517190 | 17560 | 17560 | 17560 | 17560 | 2 |
| 367 | 20240214 | 124800 | 476482070 | 17550 | 17550 | 17550 | 17550 | 10 |
| 368 | 20240214 | 124700 | 476306570 | 17550 | 17550 | 17550 | 17550 | 26 |
| 369 | 20240214 | 124600 | 475850270 | 17550 | 17550 | 17550 | 17550 | 0 |
| 370 | 20240214 | 124500 | 475850270 | 17550 | 17550 | 17550 | 17550 | 0 |
| 371 | 20240214 | 124400 | 475850270 | 17550 | 17550 | 17550 | 17550 | 4 |
| 372 | 20240214 | 124300 | 475780070 | 17560 | 17560 | 17560 | 17560 | 0 |
| 373 | 20240214 | 124200 | 475780070 | 17560 | 17560 | 17560 | 17560 | 0 |
| 374 | 20240214 | 124100 | 475780070 | 17560 | 17530 | 17560 | 17530 | 278 |
| 375 | 20240214 | 124000 | 470906670 | 17520 | 17520 | 17520 | 17520 | 0 |
| 376 | 20240214 | 123900 | 470906670 | 17520 | 17520 | 17520 | 17520 | 0 |
| 377 | 20240214 | 123800 | 470906670 | 17520 | 17520 | 17520 | 17520 | 40 |
| 378 | 20240214 | 123700 | 470205870 | 17530 | 17530 | 17530 | 17530 | 4 |
| 379 | 20240214 | 123600 | 470135750 | 17530 | 17530 | 17530 | 17530 | 0 |
| 380 | 20240214 | 123500 | 470135750 | 17530 | 17500 | 17530 | 17500 | 224 |
| 381 | 20240214 | 123400 | 466214010 | 17530 | 17530 | 17530 | 17530 | 0 |
| 382 | 20240214 | 123300 | 466214010 | 17530 | 17530 | 17530 | 17530 | 40 |
| 383 | 20240214 | 123200 | 465512810 | 17540 | 17490 | 17540 | 17490 | 1906 |
| 384 | 20240214 | 123100 | 432153150 | 17450 | 17450 | 17450 | 17450 | 100 |
| 385 | 20240214 | 123000 | 430408150 | 17440 | 17460 | 17460 | 17440 | 217 |
| 386 | 20240214 | 122900 | 426620520 | 17480 | 17480 | 17480 | 17480 | 83 |
| 387 | 20240214 | 122800 | 425169680 | 17490 | 17490 | 17490 | 17490 | 0 |
| 388 | 20240214 | 122700 | 425169680 | 17490 | 17480 | 17490 | 17480 | 257 |
| 389 | 20240214 | 122600 | 420677290 | 17480 | 17480 | 17480 | 17480 | 0 |
| 390 | 20240214 | 122500 | 420677290 | 17480 | 17480 | 17480 | 17480 | 0 |
| 391 | 20240214 | 122400 | 420677290 | 17480 | 17480 | 17480 | 17480 | 0 |
| 392 | 20240214 | 122300 | 420677290 | 17480 | 17450 | 17480 | 17450 | 36 |
| 393 | 20240214 | 122200 | 420049060 | 17480 | 17480 | 17480 | 17480 | 0 |
| 394 | 20240214 | 122100 | 420049060 | 17480 | 17480 | 17480 | 17480 | 40 |
| 395 | 20240214 | 122000 | 419349860 | 17480 | 17480 | 17480 | 17480 | 0 |
| 396 | 20240214 | 121900 | 419349860 | 17480 | 17480 | 17480 | 17480 | 0 |
| 397 | 20240214 | 121800 | 419349860 | 17480 | 17480 | 17480 | 17480 | 0 |
| 398 | 20240214 | 121700 | 419349860 | 17480 | 17480 | 17480 | 17480 | 0 |
| 399 | 20240214 | 121600 | 419349860 | 17480 | 17480 | 17480 | 17480 | 0 |
| 400 | 20240214 | 121500 | 419349860 | 17480 | 17480 | 17480 | 17480 | 0 |
| 401 | 20240214 | 121400 | 419349860 | 17480 | 17480 | 17480 | 17480 | 0 |
| 402 | 20240214 | 121300 | 419349860 | 17480 | 17480 | 17480 | 17480 | 0 |
| 403 | 20240214 | 121200 | 419349860 | 17480 | 17480 | 17480 | 17480 | 2 |
| 404 | 20240214 | 121100 | 419314900 | 17490 | 17470 | 17490 | 17470 | 389 |
| 405 | 20240214 | 121000 | 412516250 | 17470 | 17450 | 17470 | 17450 | 446 |
| 406 | 20240214 | 120900 | 404733290 | 17480 | 17480 | 17480 | 17480 | 0 |
| 407 | 20240214 | 120800 | 404733290 | 17480 | 17480 | 17480 | 17450 | 118 |
| 408 | 20240214 | 120700 | 402673530 | 17480 | 17480 | 17480 | 17480 | 0 |
| 409 | 20240214 | 120600 | 402673530 | 17480 | 17480 | 17480 | 17480 | 0 |
| 410 | 20240214 | 120500 | 402673530 | 17480 | 17480 | 17480 | 17480 | 0 |
| 411 | 20240214 | 120400 | 402673530 | 17480 | 17480 | 17480 | 17480 | 0 |
| 412 | 20240214 | 120300 | 402673530 | 17480 | 17480 | 17480 | 17480 | 173 |
| 413 | 20240214 | 120200 | 399649490 | 17490 | 17490 | 17490 | 17490 | 0 |
| 414 | 20240214 | 120100 | 399649490 | 17490 | 17490 | 17490 | 17490 | 0 |
| 415 | 20240214 | 120000 | 399649490 | 17490 | 17490 | 17490 | 17410 | 1567 |
| 416 | 20240214 | 115900 | 372364580 | 17480 | 17480 | 17480 | 17480 | 0 |
| 417 | 20240214 | 115800 | 372364580 | 17480 | 17480 | 17480 | 17480 | 112 |
| 418 | 20240214 | 115700 | 370406820 | 17480 | 17480 | 17480 | 17480 | 0 |
| 419 | 20240214 | 115600 | 370406820 | 17480 | 17430 | 17480 | 17430 | 25 |
| 420 | 20240214 | 115500 | 369970070 | 17430 | 17430 | 17430 | 17430 | 97 |
| 421 | 20240214 | 115400 | 368279360 | 17490 | 17490 | 17490 | 17430 | 13 |
| 422 | 20240214 | 115300 | 368052110 | 17490 | 17490 | 17490 | 17490 | 1 |
| 423 | 20240214 | 115200 | 368034620 | 17490 | 17490 | 17490 | 17490 | 10 |
| 424 | 20240214 | 115100 | 367859720 | 17430 | 17490 | 17490 | 17430 | 58 |
| 425 | 20240214 | 115000 | 366848630 | 17490 | 17490 | 17490 | 17490 | 8 |
| 426 | 20240214 | 114900 | 366708710 | 17490 | 17490 | 17490 | 17490 | 8 |
| 427 | 20240214 | 114800 | 366568790 | 17490 | 17490 | 17490 | 17490 | 0 |
| 428 | 20240214 | 114700 | 366568790 | 17490 | 17490 | 17490 | 17490 | 23 |
| 429 | 20240214 | 114600 | 366166520 | 17490 | 17490 | 17490 | 17490 | 0 |
| 430 | 20240214 | 114500 | 366166520 | 17490 | 17490 | 17490 | 17490 | 8 |
| 431 | 20240214 | 114400 | 366026600 | 17490 | 17450 | 17490 | 17450 | 5 |
| 432 | 20240214 | 114300 | 365939310 | 17490 | 17490 | 17490 | 17490 | 8 |
| 433 | 20240214 | 114200 | 365799390 | 17480 | 17480 | 17480 | 17480 | 51 |
| 434 | 20240214 | 114100 | 364907910 | 17480 | 17480 | 17480 | 17480 | 14 |
| 435 | 20240214 | 114000 | 364663190 | 17480 | 17480 | 17480 | 17480 | 2 |
| 436 | 20240214 | 113900 | 364628230 | 17490 | 17490 | 17490 | 17490 | 0 |
| 437 | 20240214 | 113800 | 364628230 | 17490 | 17490 | 17490 | 17490 | 18 |
| 438 | 20240214 | 113700 | 364313410 | 17430 | 17430 | 17430 | 17430 | 3 |
| 439 | 20240214 | 113600 | 364261120 | 17490 | 17490 | 17490 | 17490 | 10 |
| 440 | 20240214 | 113500 | 364086220 | 17440 | 17470 | 17470 | 17440 | 135 |
| 441 | 20240214 | 113400 | 361731760 | 17490 | 17490 | 17490 | 17490 | 8 |
| 442 | 20240214 | 113300 | 361591840 | 17490 | 17490 | 17490 | 17490 | 20 |
| 443 | 20240214 | 113200 | 361242040 | 17490 | 17490 | 17490 | 17490 | 8 |
| 444 | 20240214 | 113100 | 361102120 | 17490 | 17490 | 17490 | 17490 | 10 |
| 445 | 20240214 | 113000 | 360927220 | 17490 | 17490 | 17490 | 17490 | 0 |
| 446 | 20240214 | 112900 | 360927220 | 17490 | 17490 | 17490 | 17490 | 8 |
| 447 | 20240214 | 112800 | 360787300 | 17500 | 17500 | 17500 | 17500 | 0 |
| 448 | 20240214 | 112700 | 360787300 | 17500 | 17500 | 17500 | 17500 | 8 |
| 449 | 20240214 | 112600 | 360647300 | 17490 | 17490 | 17490 | 17490 | 0 |
| 450 | 20240214 | 112500 | 360647300 | 17490 | 17500 | 17500 | 17490 | 439 |
| 451 | 20240214 | 112400 | 352967650 | 17510 | 17510 | 17510 | 17510 | 0 |
| 452 | 20240214 | 112300 | 352967650 | 17510 | 17510 | 17510 | 17510 | 54 |
| 453 | 20240214 | 112200 | 352022110 | 17500 | 17510 | 17510 | 17500 | 18 |
| 454 | 20240214 | 112100 | 351707030 | 17510 | 17510 | 17510 | 17510 | 7 |
| 455 | 20240214 | 112000 | 351584460 | 17510 | 17500 | 17510 | 17500 | 253 |
| 456 | 20240214 | 111900 | 347155880 | 17500 | 17500 | 17500 | 17500 | 360 |
| 457 | 20240214 | 111800 | 340855880 | 17500 | 17500 | 17500 | 17500 | 8 |
| 458 | 20240214 | 111700 | 340715880 | 17490 | 17500 | 17500 | 17490 | 15 |
| 459 | 20240214 | 111600 | 340453390 | 17500 | 17500 | 17500 | 17500 | 10 |
| 460 | 20240214 | 111500 | 340278390 | 17490 | 17440 | 17490 | 17440 | 73 |
| 461 | 20240214 | 111400 | 339001820 | 17510 | 17510 | 17510 | 17510 | 9 |
| 462 | 20240214 | 111300 | 338844230 | 17500 | 17490 | 17500 | 17490 | 115 |
| 463 | 20240214 | 111200 | 336832000 | 17490 | 17440 | 17490 | 17440 | 6 |
| 464 | 20240214 | 111100 | 336727110 | 17490 | 17490 | 17490 | 17490 | 8 |
| 465 | 20240214 | 111000 | 336587190 | 17490 | 17490 | 17490 | 17490 | 0 |
| 466 | 20240214 | 110900 | 336587190 | 17490 | 17490 | 17490 | 17490 | 48 |
| 467 | 20240214 | 110800 | 335747670 | 17500 | 17500 | 17500 | 17500 | 0 |
| 468 | 20240214 | 110700 | 335747670 | 17500 | 17440 | 17500 | 17440 | 9 |
| 469 | 20240214 | 110600 | 335590230 | 17440 | 17440 | 17440 | 17440 | 2 |
| 470 | 20240214 | 110500 | 335555350 | 17440 | 17440 | 17490 | 17440 | 330 |
| 471 | 20240214 | 110400 | 329799650 | 17440 | 17450 | 17450 | 17440 | 302 |
| 472 | 20240214 | 110300 | 324531570 | 17500 | 17460 | 17500 | 17440 | 756 |
| 473 | 20240214 | 110200 | 311337620 | 17470 | 17500 | 17500 | 17470 | 114 |
| 474 | 20240214 | 110100 | 309345740 | 17500 | 17500 | 17500 | 17500 | 1 |
| 475 | 20240214 | 110000 | 309328240 | 17520 | 17520 | 17520 | 17520 | 8 |
| 476 | 20240214 | 105900 | 309188080 | 17520 | 17520 | 17520 | 17520 | 0 |
| 477 | 20240214 | 105800 | 309188080 | 17520 | 17470 | 17520 | 17470 | 75 |
| 478 | 20240214 | 105700 | 307877380 | 17470 | 17480 | 17520 | 17470 | 186 |
| 479 | 20240214 | 105600 | 304626360 | 17530 | 17490 | 17530 | 17480 | 51 |
| 480 | 20240214 | 105500 | 303734420 | 17530 | 17530 | 17530 | 17530 | 0 |
| 481 | 20240214 | 105400 | 303734420 | 17530 | 17530 | 17530 | 17530 | 9 |
| 482 | 20240214 | 105300 | 303576650 | 17540 | 17540 | 17540 | 17500 | 16 |
| 483 | 20240214 | 105200 | 303296090 | 17530 | 17530 | 17530 | 17530 | 438 |
| 484 | 20240214 | 105100 | 295617950 | 17480 | 17530 | 17530 | 17480 | 30 |
| 485 | 20240214 | 105000 | 295093050 | 17480 | 17530 | 17530 | 17480 | 13 |
| 486 | 20240214 | 104900 | 294865660 | 17480 | 17520 | 17520 | 17480 | 19 |
| 487 | 20240214 | 104800 | 294533220 | 17520 | 17520 | 17520 | 17520 | 26 |
| 488 | 20240214 | 104700 | 294077700 | 17520 | 17510 | 17520 | 17510 | 209 |
| 489 | 20240214 | 104600 | 290418100 | 17510 | 17500 | 17510 | 17500 | 52 |
| 490 | 20240214 | 104500 | 289508090 | 17510 | 17510 | 17510 | 17510 | 8 |
| 491 | 20240214 | 104400 | 289368010 | 17510 | 17510 | 17510 | 17510 | 9 |
| 492 | 20240214 | 104300 | 289210420 | 17510 | 17510 | 17510 | 17510 | 1 |
| 493 | 20240214 | 104200 | 289192910 | 17500 | 17500 | 17500 | 17500 | 503 |
| 494 | 20240214 | 104100 | 280390410 | 17470 | 17500 | 17500 | 17470 | 406 |
| 495 | 20240214 | 104000 | 273294830 | 17500 | 17500 | 17500 | 17500 | 8 |
| 496 | 20240214 | 103900 | 273154830 | 17500 | 17500 | 17500 | 17500 | 2 |
| 497 | 20240214 | 103800 | 273119830 | 17500 | 17500 | 17500 | 17500 | 27 |
| 498 | 20240214 | 103700 | 272647330 | 17500 | 17500 | 17510 | 17500 | 17 |
| 499 | 20240214 | 103600 | 272349680 | 17500 | 17500 | 17500 | 17490 | 10 |
| 500 | 20240214 | 103500 | 272174690 | 17510 | 17510 | 17510 | 17510 | 9 |
| 501 | 20240214 | 103400 | 272017100 | 17520 | 17520 | 17520 | 17520 | 0 |
| 502 | 20240214 | 103300 | 272017100 | 17520 | 17520 | 17520 | 17520 | 59 |
| 503 | 20240214 | 103200 | 270983420 | 17470 | 17480 | 17480 | 17470 | 27 |
| 504 | 20240214 | 103100 | 270511530 | 17550 | 17560 | 17600 | 17480 | 1006 |
| 505 | 20240214 | 103000 | 252849620 | 17560 | 17600 | 17600 | 17470 | 149 |
| 506 | 20240214 | 102900 | 250236760 | 17560 | 17550 | 17610 | 17550 | 1124 |
| 507 | 20240214 | 102800 | 230462380 | 17550 | 17500 | 17550 | 17500 | 785 |
| 508 | 20240214 | 102700 | 216692030 | 17480 | 17520 | 17520 | 17480 | 166 |
| 509 | 20240214 | 102600 | 213789690 | 17480 | 17480 | 17480 | 17480 | 13 |
| 510 | 20240214 | 102500 | 213562450 | 17510 | 17530 | 17530 | 17510 | 34 |
| 511 | 20240214 | 102400 | 212966770 | 17520 | 17520 | 17520 | 17520 | 6 |
| 512 | 20240214 | 102300 | 212861650 | 17510 | 17510 | 17510 | 17510 | 1 |
| 513 | 20240214 | 102200 | 212844140 | 17510 | 17520 | 17520 | 17480 | 18 |
| 514 | 20240214 | 102100 | 212528990 | 17500 | 17530 | 17530 | 17500 | 6 |
| 515 | 20240214 | 102000 | 212423840 | 17530 | 17520 | 17540 | 17520 | 396 |
| 516 | 20240214 | 101900 | 205484230 | 17520 | 17510 | 17520 | 17510 | 58 |
| 517 | 20240214 | 101800 | 204468170 | 17520 | 17510 | 17520 | 17510 | 17 |
| 518 | 20240214 | 101700 | 204170410 | 17520 | 17510 | 17520 | 17510 | 126 |
| 519 | 20240214 | 101600 | 201964040 | 17510 | 17500 | 17510 | 17450 | 109 |
| 520 | 20240214 | 101500 | 200056510 | 17500 | 17460 | 17500 | 17450 | 303 |
| 521 | 20240214 | 101400 | 194769010 | 17460 | 17460 | 17460 | 17460 | 99 |
| 522 | 20240214 | 101300 | 193040470 | 17460 | 17510 | 17510 | 17460 | 9 |
| 523 | 20240214 | 101200 | 192882930 | 17480 | 17490 | 17490 | 17480 | 378 |
| 524 | 20240214 | 101100 | 186274890 | 17510 | 17500 | 17510 | 17460 | 46 |
| 525 | 20240214 | 101000 | 185470040 | 17490 | 17480 | 17490 | 17480 | 147 |
| 526 | 20240214 | 100900 | 182899780 | 17480 | 17480 | 17480 | 17480 | 12 |
| 527 | 20240214 | 100800 | 182690020 | 17480 | 17480 | 17480 | 17480 | 6 |
| 528 | 20240214 | 100700 | 182585140 | 17480 | 17480 | 17480 | 17480 | 9 |
| 529 | 20240214 | 100600 | 182427820 | 17480 | 17460 | 17480 | 17450 | 323 |
| 530 | 20240214 | 100500 | 176786950 | 17450 | 17450 | 17450 | 17450 | 59 |
| 531 | 20240214 | 100400 | 175757400 | 17400 | 17470 | 17470 | 17400 | 809 |
| 532 | 20240214 | 100300 | 161678950 | 17470 | 17460 | 17470 | 17460 | 257 |
| 533 | 20240214 | 100200 | 157191520 | 17460 | 17460 | 17460 | 17460 | 19 |
| 534 | 20240214 | 100100 | 156859780 | 17460 | 17450 | 17460 | 17450 | 305 |
| 535 | 20240214 | 100000 | 151536840 | 17450 | 17440 | 17450 | 17440 | 353 |
| 536 | 20240214 | 095900 | 145380440 | 17430 | 17370 | 17430 | 17370 | 1156 |
| 537 | 20240214 | 095800 | 125280310 | 17380 | 17370 | 17380 | 17330 | 78 |
| 538 | 20240214 | 095700 | 123927370 | 17380 | 17380 | 17380 | 17380 | 8 |
| 539 | 20240214 | 095600 | 123788330 | 17380 | 17380 | 17380 | 17380 | 0 |
| 540 | 20240214 | 095500 | 123788330 | 17380 | 17380 | 17380 | 17380 | 8 |
| 541 | 20240214 | 095400 | 123649290 | 17370 | 17370 | 17370 | 17370 | 0 |
| 542 | 20240214 | 095300 | 123649290 | 17370 | 17380 | 17380 | 17370 | 9 |
| 543 | 20240214 | 095200 | 123492880 | 17380 | 17380 | 17380 | 17380 | 0 |
| 544 | 20240214 | 095100 | 123492880 | 17380 | 17340 | 17380 | 17330 | 108 |
| 545 | 20240214 | 095000 | 121620830 | 17380 | 17380 | 17380 | 17380 | 0 |
| 546 | 20240214 | 094900 | 121620830 | 17380 | 17340 | 17380 | 17330 | 137 |
| 547 | 20240214 | 094800 | 119246040 | 17380 | 17380 | 17380 | 17380 | 8 |
| 548 | 20240214 | 094700 | 119107000 | 17400 | 17400 | 17400 | 17400 | 0 |
| 549 | 20240214 | 094600 | 119107000 | 17400 | 17410 | 17410 | 17400 | 20 |
| 550 | 20240214 | 094500 | 118758900 | 17310 | 17340 | 17340 | 17310 | 243 |
| 551 | 20240214 | 094400 | 114548880 | 17410 | 17410 | 17410 | 17410 | 8 |
| 552 | 20240214 | 094300 | 114409600 | 17420 | 17420 | 17420 | 17420 | 4 |
| 553 | 20240214 | 094200 | 114339920 | 17420 | 17420 | 17420 | 17420 | 53 |
| 554 | 20240214 | 094100 | 113416660 | 17420 | 17390 | 17420 | 17390 | 124 |
| 555 | 20240214 | 094000 | 111260250 | 17390 | 17350 | 17390 | 17350 | 605 |
| 556 | 20240214 | 093900 | 100762990 | 17350 | 17350 | 17350 | 17350 | 0 |
| 557 | 20240214 | 093800 | 100762990 | 17350 | 17300 | 17350 | 17300 | 16 |
| 558 | 20240214 | 093700 | 100485790 | 17350 | 17350 | 17350 | 17350 | 72 |
| 559 | 20240214 | 093600 | 99236590 | 17350 | 17350 | 17350 | 17350 | 0 |
| 560 | 20240214 | 093500 | 99236590 | 17350 | 17350 | 17350 | 17350 | 9 |
| 561 | 20240214 | 093400 | 99080440 | 17280 | 17300 | 17300 | 17280 | 200 |
| 562 | 20240214 | 093300 | 95624320 | 17300 | 17350 | 17350 | 17300 | 20 |
| 563 | 20240214 | 093200 | 95277420 | 17360 | 17310 | 17360 | 17280 | 202 |
| 564 | 20240214 | 093100 | 91783650 | 17390 | 17300 | 17390 | 17300 | 119 |
| 565 | 20240214 | 093000 | 89724140 | 17400 | 17330 | 17400 | 17330 | 249 |
| 566 | 20240214 | 092900 | 85408760 | 17330 | 17330 | 17330 | 17330 | 11 |
| 567 | 20240214 | 092800 | 85218130 | 17330 | 17280 | 17330 | 17280 | 174 |
| 568 | 20240214 | 092700 | 82211010 | 17280 | 17280 | 17280 | 17280 | 103 |
| 569 | 20240214 | 092600 | 80431170 | 17290 | 17330 | 17350 | 17290 | 497 |
| 570 | 20240214 | 092500 | 71827340 | 17340 | 17360 | 17360 | 17340 | 492 |
| 571 | 20240214 | 092400 | 63293680 | 17360 | 17420 | 17420 | 17360 | 29 |
| 572 | 20240214 | 092300 | 62789700 | 17360 | 17360 | 17360 | 17360 | 37 |
| 573 | 20240214 | 092200 | 62147380 | 17420 | 17370 | 17420 | 17370 | 67 |
| 574 | 20240214 | 092100 | 60983090 | 17370 | 17370 | 17370 | 17370 | 14 |
| 575 | 20240214 | 092000 | 60739910 | 17370 | 17440 | 17440 | 17370 | 21 |
| 576 | 20240214 | 091900 | 60373760 | 17370 | 17370 | 17440 | 17360 | 158 |
| 577 | 20240214 | 091800 | 57627640 | 17430 | 17430 | 17430 | 17430 | 14 |
| 578 | 20240214 | 091700 | 57383620 | 17450 | 17460 | 17460 | 17450 | 39 |
| 579 | 20240214 | 091600 | 56702990 | 17450 | 17450 | 17450 | 17450 | 0 |
| 580 | 20240214 | 091500 | 56702990 | 17450 | 17400 | 17450 | 17400 | 579 |
| 581 | 20240214 | 091400 | 46612650 | 17400 | 17400 | 17400 | 17400 | 8 |
| 582 | 20240214 | 091300 | 46473450 | 17470 | 17470 | 17470 | 17470 | 28 |
| 583 | 20240214 | 091200 | 45984290 | 17470 | 17350 | 17470 | 17350 | 171 |
| 584 | 20240214 | 091100 | 42999210 | 17350 | 17460 | 17460 | 17350 | 18 |
| 585 | 20240214 | 091000 | 42685480 | 17470 | 17470 | 17470 | 17470 | 8 |
| 586 | 20240214 | 090900 | 42545720 | 17470 | 17470 | 17470 | 17470 | 60 |
| 587 | 20240214 | 090800 | 41497520 | 17470 | 17440 | 17470 | 17400 | 216 |
| 588 | 20240214 | 090700 | 37733310 | 17400 | 17440 | 17440 | 17400 | 40 |
| 589 | 20240214 | 090600 | 37036110 | 17440 | 17340 | 17440 | 17300 | 1467 |
| 590 | 20240214 | 090500 | 11641350 | 17400 | 17390 | 17400 | 17390 | 32 |
| 591 | 20240214 | 090400 | 11084650 | 17320 | 17320 | 17390 | 17310 | 188 |
| 592 | 20240214 | 090300 | 7828300 | 17440 | 17410 | 17440 | 17410 | 40 |
| 593 | 20240214 | 090200 | 7131270 | 17440 | 17300 | 17440 | 17300 | 60 |
| 594 | 20240214 | 090100 | 6092320 | 17300 | 17400 | 17400 | 17300 | 95 |
| 595 | 20240214 | 090000 | 4447740 | 17400 | 17400 | 17400 | 17330 | 255 |