31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 184300 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 4699 |
| 3 | 20240214 | 184200 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 4 | 20240214 | 184100 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 5 | 20240214 | 184000 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 6 | 20240214 | 183900 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 7 | 20240214 | 183800 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 8 | 20240214 | 183700 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 9 | 20240214 | 183600 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 10 | 20240214 | 183500 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 11 | 20240214 | 183400 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 12 | 20240214 | 183300 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 13 | 20240214 | 183200 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 14 | 20240214 | 183100 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 15 | 20240214 | 183000 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 16 | 20240214 | 182900 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 17 | 20240214 | 182800 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 18 | 20240214 | 182700 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 19 | 20240214 | 182600 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 20 | 20240214 | 182500 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 21 | 20240214 | 182400 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 22 | 20240214 | 182300 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 23 | 20240214 | 182200 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 24 | 20240214 | 182100 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 25 | 20240214 | 182000 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 26 | 20240214 | 181900 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 27 | 20240214 | 181800 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 28 | 20240214 | 181700 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 29 | 20240214 | 181600 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 30 | 20240214 | 181500 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 31 | 20240214 | 181400 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 32 | 20240214 | 181300 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 4699 |
| 33 | 20240214 | 181200 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 34 | 20240214 | 181100 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 35 | 20240214 | 181000 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 36 | 20240214 | 180900 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 37 | 20240214 | 180800 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 38 | 20240214 | 180700 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 39 | 20240214 | 180600 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 40 | 20240214 | 180500 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 41 | 20240214 | 180400 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 42 | 20240214 | 180300 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 43 | 20240214 | 180200 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 44 | 20240214 | 180100 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 45 | 20240214 | 180000 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 46 | 20240214 | 175900 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 47 | 20240214 | 175800 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 48 | 20240214 | 175700 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 49 | 20240214 | 175600 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 50 | 20240214 | 175500 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 51 | 20240214 | 175400 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 52 | 20240214 | 175300 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 53 | 20240214 | 175200 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 54 | 20240214 | 175100 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 55 | 20240214 | 175000 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 56 | 20240214 | 174900 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 57 | 20240214 | 174800 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 58 | 20240214 | 174700 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 59 | 20240214 | 174600 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 60 | 20240214 | 174500 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 61 | 20240214 | 174400 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 62 | 20240214 | 174300 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 4699 |
| 63 | 20240214 | 174200 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 64 | 20240214 | 174100 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 65 | 20240214 | 174000 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 66 | 20240214 | 173900 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 67 | 20240214 | 173800 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 68 | 20240214 | 173700 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 69 | 20240214 | 173600 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 70 | 20240214 | 173500 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 71 | 20240214 | 173400 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 72 | 20240214 | 173300 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 73 | 20240214 | 173200 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 74 | 20240214 | 173100 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 75 | 20240214 | 173000 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 76 | 20240214 | 172900 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 77 | 20240214 | 172800 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 78 | 20240214 | 172700 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 79 | 20240214 | 172600 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 80 | 20240214 | 172500 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 81 | 20240214 | 172400 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 82 | 20240214 | 172300 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 83 | 20240214 | 172200 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 84 | 20240214 | 172100 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 85 | 20240214 | 172000 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 86 | 20240214 | 171900 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 87 | 20240214 | 171800 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 88 | 20240214 | 171700 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 89 | 20240214 | 171600 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 90 | 20240214 | 171500 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 91 | 20240214 | 171400 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 92 | 20240214 | 171300 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 4699 |
| 93 | 20240214 | 171200 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 94 | 20240214 | 171100 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 95 | 20240214 | 171000 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 96 | 20240214 | 170900 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 97 | 20240214 | 170800 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 98 | 20240214 | 170700 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 99 | 20240214 | 170600 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 100 | 20240214 | 170500 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 101 | 20240214 | 170400 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 102 | 20240214 | 170300 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 103 | 20240214 | 170200 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 104 | 20240214 | 170100 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 105 | 20240214 | 170000 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 106 | 20240214 | 165900 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 107 | 20240214 | 165800 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 108 | 20240214 | 165700 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 109 | 20240214 | 165600 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 110 | 20240214 | 165500 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 111 | 20240214 | 165400 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 112 | 20240214 | 165300 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 113 | 20240214 | 165200 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 114 | 20240214 | 165100 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 115 | 20240214 | 165000 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 116 | 20240214 | 164900 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 117 | 20240214 | 164800 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 118 | 20240214 | 164700 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 119 | 20240214 | 164600 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 120 | 20240214 | 164500 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 121 | 20240214 | 164400 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 122 | 20240214 | 164300 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 4699 |
| 123 | 20240214 | 164200 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 124 | 20240214 | 164100 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 125 | 20240214 | 164000 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 126 | 20240214 | 163900 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 127 | 20240214 | 163800 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 128 | 20240214 | 163700 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 129 | 20240214 | 163600 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 130 | 20240214 | 163500 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 131 | 20240214 | 163400 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 132 | 20240214 | 163300 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 133 | 20240214 | 163200 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 134 | 20240214 | 163100 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 135 | 20240214 | 163000 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 136 | 20240214 | 162900 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 137 | 20240214 | 162800 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 138 | 20240214 | 162700 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 139 | 20240214 | 162600 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 140 | 20240214 | 162500 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 141 | 20240214 | 162400 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 142 | 20240214 | 162300 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 143 | 20240214 | 162200 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 144 | 20240214 | 162100 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 145 | 20240214 | 162000 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 146 | 20240214 | 161900 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 147 | 20240214 | 161800 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 148 | 20240214 | 161700 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 149 | 20240214 | 161600 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 150 | 20240214 | 161500 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 151 | 20240214 | 161400 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 152 | 20240214 | 161300 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 4699 |
| 153 | 20240214 | 161200 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 154 | 20240214 | 161100 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 155 | 20240214 | 161000 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 156 | 20240214 | 160900 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 157 | 20240214 | 160800 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 158 | 20240214 | 160700 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 159 | 20240214 | 160600 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 160 | 20240214 | 160500 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 161 | 20240214 | 160400 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 162 | 20240214 | 160300 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 163 | 20240214 | 160200 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 164 | 20240214 | 160100 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 165 | 20240214 | 160000 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 166 | 20240214 | 155900 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 167 | 20240214 | 155800 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 168 | 20240214 | 155700 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 169 | 20240214 | 155600 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 170 | 20240214 | 155500 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 171 | 20240214 | 155400 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 172 | 20240214 | 155300 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 173 | 20240214 | 155200 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 174 | 20240214 | 155100 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 175 | 20240214 | 155000 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 176 | 20240214 | 154900 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 177 | 20240214 | 154800 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 178 | 20240214 | 154700 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 179 | 20240214 | 154600 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 180 | 20240214 | 154500 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 181 | 20240214 | 154400 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 182 | 20240214 | 154300 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 4699 |
| 183 | 20240214 | 154200 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 184 | 20240214 | 154100 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 185 | 20240214 | 154000 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 186 | 20240214 | 153900 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 187 | 20240214 | 153800 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 188 | 20240214 | 153700 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 189 | 20240214 | 153600 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 190 | 20240214 | 153500 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 191 | 20240214 | 153400 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 192 | 20240214 | 153300 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 193 | 20240214 | 153200 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 194 | 20240214 | 153100 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 195 | 20240214 | 153000 | 2348817850 | 18930 | 18930 | 18930 | 18930 | 4699 |
| 196 | 20240214 | 152900 | 2259865780 | 18880 | 18880 | 18880 | 18880 | 0 |
| 197 | 20240214 | 152800 | 2259865780 | 18880 | 18880 | 18880 | 18880 | 0 |
| 198 | 20240214 | 152700 | 2259865780 | 18880 | 18880 | 18880 | 18880 | 0 |
| 199 | 20240214 | 152600 | 2259865780 | 18880 | 18880 | 18880 | 18880 | 0 |
| 200 | 20240214 | 152500 | 2259865780 | 18880 | 18880 | 18880 | 18880 | 0 |
| 201 | 20240214 | 152400 | 2259865780 | 18880 | 18880 | 18880 | 18880 | 0 |
| 202 | 20240214 | 152300 | 2259865780 | 18880 | 18880 | 18880 | 18880 | 0 |
| 203 | 20240214 | 152200 | 2259865780 | 18880 | 18880 | 18880 | 18880 | 0 |
| 204 | 20240214 | 152100 | 2259865780 | 18880 | 18880 | 18880 | 18880 | 0 |
| 205 | 20240214 | 152000 | 2259865780 | 18880 | 18880 | 18880 | 18880 | 0 |
| 206 | 20240214 | 151900 | 2259865780 | 18880 | 18870 | 18880 | 18800 | 522 |
| 207 | 20240214 | 151800 | 2250014360 | 18790 | 18870 | 18880 | 18790 | 1699 |
| 208 | 20240214 | 151700 | 2218036320 | 18870 | 18820 | 18870 | 18820 | 199 |
| 209 | 20240214 | 151600 | 2214287690 | 18850 | 18850 | 18870 | 18850 | 182 |
| 210 | 20240214 | 151500 | 2210856510 | 18850 | 18870 | 18870 | 18820 | 208 |
| 211 | 20240214 | 151400 | 2206936240 | 18860 | 18860 | 18890 | 18860 | 681 |
| 212 | 20240214 | 151300 | 2194081000 | 18870 | 18820 | 18870 | 18820 | 1109 |
| 213 | 20240214 | 151200 | 2173171060 | 18860 | 18860 | 18860 | 18860 | 10 |
| 214 | 20240214 | 151100 | 2172982460 | 18860 | 18850 | 18860 | 18850 | 121 |
| 215 | 20240214 | 151000 | 2170701360 | 18850 | 18810 | 18850 | 18810 | 64 |
| 216 | 20240214 | 150900 | 2169495080 | 18810 | 18810 | 18810 | 18810 | 3 |
| 217 | 20240214 | 150800 | 2169438650 | 18810 | 18830 | 18850 | 18810 | 553 |
| 218 | 20240214 | 150700 | 2159030600 | 18850 | 18830 | 18850 | 18820 | 685 |
| 219 | 20240214 | 150600 | 2146133550 | 18830 | 18830 | 18850 | 18830 | 1521 |
| 220 | 20240214 | 150500 | 2117480390 | 18830 | 18830 | 18830 | 18830 | 1 |
| 221 | 20240214 | 150400 | 2117461560 | 18840 | 18820 | 18840 | 18820 | 115 |
| 222 | 20240214 | 150300 | 2115296120 | 18830 | 18840 | 18840 | 18820 | 171 |
| 223 | 20240214 | 150200 | 2112075280 | 18840 | 18840 | 18840 | 18840 | 62 |
| 224 | 20240214 | 150100 | 2110907200 | 18840 | 18820 | 18840 | 18820 | 267 |
| 225 | 20240214 | 150000 | 2105880240 | 18820 | 18820 | 18820 | 18820 | 48 |
| 226 | 20240214 | 145900 | 2104976880 | 18800 | 18820 | 18820 | 18800 | 122 |
| 227 | 20240214 | 145800 | 2102681080 | 18810 | 18800 | 18810 | 18800 | 555 |
| 228 | 20240214 | 145700 | 2092241640 | 18800 | 18800 | 18800 | 18800 | 102 |
| 229 | 20240214 | 145600 | 2090324040 | 18800 | 18800 | 18800 | 18800 | 206 |
| 230 | 20240214 | 145500 | 2086451240 | 18800 | 18780 | 18800 | 18780 | 461 |
| 231 | 20240214 | 145400 | 2077787760 | 18780 | 18780 | 18790 | 18780 | 228 |
| 232 | 20240214 | 145300 | 2073505880 | 18770 | 18770 | 18770 | 18770 | 151 |
| 233 | 20240214 | 145200 | 2070671610 | 18770 | 18780 | 18780 | 18760 | 348 |
| 234 | 20240214 | 145100 | 2064139530 | 18780 | 18790 | 18790 | 18780 | 332 |
| 235 | 20240214 | 145000 | 2057902250 | 18790 | 18810 | 18810 | 18790 | 551 |
| 236 | 20240214 | 144900 | 2047543040 | 18810 | 18810 | 18820 | 18810 | 282 |
| 237 | 20240214 | 144800 | 2042238610 | 18810 | 18810 | 18810 | 18800 | 803 |
| 238 | 20240214 | 144700 | 2027135260 | 18810 | 18820 | 18820 | 18810 | 239 |
| 239 | 20240214 | 144600 | 2022637690 | 18820 | 18810 | 18820 | 18810 | 45 |
| 240 | 20240214 | 144500 | 2021791230 | 18820 | 18820 | 18860 | 18810 | 257 |
| 241 | 20240214 | 144400 | 2016954460 | 18810 | 18830 | 18830 | 18810 | 412 |
| 242 | 20240214 | 144300 | 2009200560 | 18830 | 18840 | 18840 | 18830 | 181 |
| 243 | 20240214 | 144200 | 2005791480 | 18900 | 18870 | 18900 | 18840 | 306 |
| 244 | 20240214 | 144100 | 2000022700 | 18930 | 18950 | 18950 | 18850 | 385 |
| 245 | 20240214 | 144000 | 1992731990 | 18950 | 18810 | 18950 | 18810 | 5177 |
| 246 | 20240214 | 143900 | 1894892600 | 18850 | 18830 | 18850 | 18830 | 1005 |
| 247 | 20240214 | 143800 | 1875951170 | 18830 | 18830 | 18830 | 18800 | 643 |
| 248 | 20240214 | 143700 | 1863859320 | 18810 | 18830 | 18830 | 18810 | 875 |
| 249 | 20240214 | 143600 | 1847396930 | 18830 | 18840 | 18840 | 18820 | 126 |
| 250 | 20240214 | 143500 | 1845023900 | 18830 | 18830 | 18860 | 18800 | 1577 |
| 251 | 20240214 | 143400 | 1815307880 | 18830 | 18830 | 18830 | 18820 | 172 |
| 252 | 20240214 | 143300 | 1812069940 | 18830 | 18800 | 18840 | 18800 | 395 |
| 253 | 20240214 | 143200 | 1804636530 | 18800 | 18820 | 18820 | 18800 | 21 |
| 254 | 20240214 | 143100 | 1804241710 | 18820 | 18780 | 18820 | 18780 | 1153 |
| 255 | 20240214 | 143000 | 1782566890 | 18780 | 18780 | 18800 | 18770 | 231 |
| 256 | 20240214 | 142900 | 1778228770 | 18780 | 18790 | 18800 | 18770 | 1281 |
| 257 | 20240214 | 142800 | 1754156000 | 18780 | 18770 | 18780 | 18770 | 520 |
| 258 | 20240214 | 142700 | 1744391400 | 18770 | 18770 | 18780 | 18770 | 675 |
| 259 | 20240214 | 142600 | 1731715430 | 18760 | 18760 | 18760 | 18760 | 0 |
| 260 | 20240214 | 142500 | 1731715430 | 18760 | 18760 | 18760 | 18760 | 1 |
| 261 | 20240214 | 142400 | 1731696670 | 18750 | 18780 | 18780 | 18750 | 201 |
| 262 | 20240214 | 142300 | 1727924550 | 18780 | 18780 | 18780 | 18780 | 196 |
| 263 | 20240214 | 142200 | 1724243670 | 18780 | 18780 | 18780 | 18750 | 151 |
| 264 | 20240214 | 142100 | 1721409090 | 18750 | 18750 | 18750 | 18750 | 9 |
| 265 | 20240214 | 142000 | 1721240340 | 18750 | 18740 | 18750 | 18740 | 160 |
| 266 | 20240214 | 141900 | 1718241710 | 18770 | 18770 | 18780 | 18770 | 474 |
| 267 | 20240214 | 141800 | 1709344710 | 18770 | 18780 | 18780 | 18770 | 804 |
| 268 | 20240214 | 141700 | 1694253300 | 18780 | 18770 | 18780 | 18770 | 348 |
| 269 | 20240214 | 141600 | 1687718370 | 18780 | 18770 | 18780 | 18770 | 1618 |
| 270 | 20240214 | 141500 | 1657339610 | 18770 | 18740 | 18770 | 18740 | 949 |
| 271 | 20240214 | 141400 | 1639540890 | 18740 | 18740 | 18740 | 18740 | 10 |
| 272 | 20240214 | 141300 | 1639353490 | 18740 | 18740 | 18740 | 18740 | 208 |
| 273 | 20240214 | 141200 | 1635455570 | 18740 | 18740 | 18740 | 18740 | 20 |
| 274 | 20240214 | 141100 | 1635080770 | 18740 | 18740 | 18740 | 18710 | 71 |
| 275 | 20240214 | 141000 | 1633752270 | 18710 | 18730 | 18740 | 18710 | 109 |
| 276 | 20240214 | 140900 | 1631709970 | 18730 | 18730 | 18730 | 18730 | 31 |
| 277 | 20240214 | 140800 | 1631129340 | 18730 | 18720 | 18730 | 18720 | 89 |
| 278 | 20240214 | 140700 | 1629463070 | 18710 | 18690 | 18710 | 18690 | 406 |
| 279 | 20240214 | 140600 | 1621871990 | 18690 | 18700 | 18700 | 18690 | 43 |
| 280 | 20240214 | 140500 | 1621068010 | 18680 | 18680 | 18680 | 18680 | 0 |
| 281 | 20240214 | 140400 | 1621068010 | 18680 | 18680 | 18680 | 18680 | 0 |
| 282 | 20240214 | 140300 | 1621068010 | 18680 | 18730 | 18730 | 18680 | 2 |
| 283 | 20240214 | 140200 | 1621030600 | 18680 | 18680 | 18680 | 18670 | 684 |
| 284 | 20240214 | 140100 | 1608258200 | 18680 | 18720 | 18720 | 18680 | 1025 |
| 285 | 20240214 | 140000 | 1589104450 | 18720 | 18720 | 18720 | 18720 | 46 |
| 286 | 20240214 | 135900 | 1588243330 | 18720 | 18720 | 18720 | 18720 | 1 |
| 287 | 20240214 | 135800 | 1588224610 | 18730 | 18730 | 18730 | 18730 | 1 |
| 288 | 20240214 | 135700 | 1588205880 | 18730 | 18720 | 18730 | 18720 | 22 |
| 289 | 20240214 | 135600 | 1587793890 | 18720 | 18730 | 18740 | 18700 | 262 |
| 290 | 20240214 | 135500 | 1582891560 | 18750 | 18750 | 18750 | 18740 | 316 |
| 291 | 20240214 | 135400 | 1576968340 | 18750 | 18750 | 18750 | 18750 | 34 |
| 292 | 20240214 | 135300 | 1576330840 | 18750 | 18750 | 18750 | 18750 | 68 |
| 293 | 20240214 | 135200 | 1575055840 | 18750 | 18750 | 18750 | 18750 | 1 |
| 294 | 20240214 | 135100 | 1575037090 | 18760 | 18700 | 18760 | 18700 | 3940 |
| 295 | 20240214 | 135000 | 1501185490 | 18720 | 18720 | 18720 | 18720 | 0 |
| 296 | 20240214 | 134900 | 1501185490 | 18720 | 18720 | 18720 | 18720 | 2 |
| 297 | 20240214 | 134800 | 1501148050 | 18700 | 18710 | 18720 | 18700 | 87 |
| 298 | 20240214 | 134700 | 1499520770 | 18710 | 18710 | 18710 | 18710 | 4 |
| 299 | 20240214 | 134600 | 1499445930 | 18710 | 18710 | 18710 | 18710 | 102 |
| 300 | 20240214 | 134500 | 1497537510 | 18690 | 18700 | 18700 | 18690 | 1266 |
| 301 | 20240214 | 134400 | 1473864320 | 18700 | 18700 | 18700 | 18700 | 203 |
| 302 | 20240214 | 134300 | 1470068220 | 18720 | 18720 | 18720 | 18720 | 261 |
| 303 | 20240214 | 134200 | 1465182300 | 18710 | 18700 | 18710 | 18700 | 281 |
| 304 | 20240214 | 134100 | 1459925790 | 18710 | 18710 | 18710 | 18710 | 99 |
| 305 | 20240214 | 134000 | 1458073500 | 18720 | 18720 | 18720 | 18720 | 1 |
| 306 | 20240214 | 133900 | 1458054780 | 18720 | 18720 | 18720 | 18720 | 68 |
| 307 | 20240214 | 133800 | 1456781820 | 18720 | 18720 | 18720 | 18720 | 50 |
| 308 | 20240214 | 133700 | 1455845820 | 18720 | 18710 | 18720 | 18710 | 1689 |
| 309 | 20240214 | 133600 | 1424228600 | 18700 | 18700 | 18700 | 18700 | 51 |
| 310 | 20240214 | 133500 | 1423274900 | 18680 | 18680 | 18680 | 18680 | 15 |
| 311 | 20240214 | 133400 | 1422994700 | 18680 | 18680 | 18680 | 18680 | 20 |
| 312 | 20240214 | 133300 | 1422621100 | 18700 | 18700 | 18700 | 18700 | 0 |
| 313 | 20240214 | 133200 | 1422621100 | 18700 | 18700 | 18700 | 18700 | 44 |
| 314 | 20240214 | 133100 | 1421798300 | 18700 | 18700 | 18700 | 18700 | 282 |
| 315 | 20240214 | 133000 | 1416524900 | 18700 | 18700 | 18700 | 18700 | 205 |
| 316 | 20240214 | 132900 | 1412691400 | 18700 | 18700 | 18700 | 18700 | 0 |
| 317 | 20240214 | 132800 | 1412691400 | 18700 | 18700 | 18710 | 18700 | 114 |
| 318 | 20240214 | 132700 | 1410559450 | 18710 | 18710 | 18710 | 18710 | 261 |
| 319 | 20240214 | 132600 | 1405676140 | 18700 | 18700 | 18700 | 18700 | 416 |
| 320 | 20240214 | 132500 | 1397896940 | 18710 | 18710 | 18710 | 18710 | 9 |
| 321 | 20240214 | 132400 | 1397728550 | 18710 | 18710 | 18710 | 18710 | 0 |
| 322 | 20240214 | 132300 | 1397728550 | 18710 | 18710 | 18710 | 18710 | 0 |
| 323 | 20240214 | 132200 | 1397728550 | 18710 | 18710 | 18710 | 18710 | 161 |
| 324 | 20240214 | 132100 | 1394716240 | 18710 | 18670 | 18710 | 18670 | 529 |
| 325 | 20240214 | 132000 | 1384838650 | 18710 | 18710 | 18710 | 18710 | 0 |
| 326 | 20240214 | 131900 | 1384838650 | 18710 | 18670 | 18710 | 18670 | 94 |
| 327 | 20240214 | 131800 | 1383083630 | 18670 | 18660 | 18670 | 18660 | 214 |
| 328 | 20240214 | 131700 | 1379089140 | 18670 | 18670 | 18670 | 18670 | 1 |
| 329 | 20240214 | 131600 | 1379070470 | 18670 | 18670 | 18670 | 18670 | 5 |
| 330 | 20240214 | 131500 | 1378977120 | 18670 | 18660 | 18670 | 18660 | 21 |
| 331 | 20240214 | 131400 | 1378585150 | 18670 | 18680 | 18680 | 18670 | 138 |
| 332 | 20240214 | 131300 | 1376007580 | 18680 | 18710 | 18710 | 18680 | 148 |
| 333 | 20240214 | 131200 | 1373241830 | 18710 | 18690 | 18710 | 18690 | 176 |
| 334 | 20240214 | 131100 | 1369949470 | 18690 | 18690 | 18690 | 18690 | 31 |
| 335 | 20240214 | 131000 | 1369370080 | 18690 | 18690 | 18690 | 18690 | 0 |
| 336 | 20240214 | 130900 | 1369370080 | 18690 | 18690 | 18690 | 18690 | 169 |
| 337 | 20240214 | 130800 | 1366211470 | 18710 | 18710 | 18710 | 18710 | 0 |
| 338 | 20240214 | 130700 | 1366211470 | 18710 | 18710 | 18710 | 18710 | 0 |
| 339 | 20240214 | 130600 | 1366211470 | 18710 | 18710 | 18710 | 18710 | 26 |
| 340 | 20240214 | 130500 | 1365725010 | 18710 | 18680 | 18710 | 18680 | 684 |
| 341 | 20240214 | 130400 | 1352935800 | 18680 | 18670 | 18680 | 18660 | 204 |
| 342 | 20240214 | 130300 | 1349126740 | 18670 | 18670 | 18680 | 18670 | 156 |
| 343 | 20240214 | 130200 | 1346214160 | 18670 | 18690 | 18690 | 18670 | 41 |
| 344 | 20240214 | 130100 | 1345448090 | 18690 | 18670 | 18690 | 18670 | 145 |
| 345 | 20240214 | 130000 | 1342740560 | 18690 | 18700 | 18700 | 18690 | 31 |
| 346 | 20240214 | 125900 | 1342160870 | 18700 | 18670 | 18700 | 18670 | 491 |
| 347 | 20240214 | 125800 | 1332987990 | 18670 | 18670 | 18670 | 18660 | 619 |
| 348 | 20240214 | 125700 | 1321431460 | 18660 | 18660 | 18660 | 18660 | 10 |
| 349 | 20240214 | 125600 | 1321244860 | 18680 | 18680 | 18680 | 18680 | 349 |
| 350 | 20240214 | 125500 | 1314725540 | 18670 | 18670 | 18670 | 18670 | 1 |
| 351 | 20240214 | 125400 | 1314706870 | 18670 | 18670 | 18670 | 18670 | 0 |
| 352 | 20240214 | 125300 | 1314706870 | 18670 | 18710 | 18710 | 18670 | 206 |
| 353 | 20240214 | 125200 | 1310856810 | 18710 | 18700 | 18710 | 18700 | 31 |
| 354 | 20240214 | 125100 | 1310277000 | 18670 | 18670 | 18670 | 18670 | 146 |
| 355 | 20240214 | 125000 | 1307551180 | 18670 | 18670 | 18670 | 18670 | 190 |
| 356 | 20240214 | 124900 | 1304003880 | 18660 | 18660 | 18660 | 18660 | 0 |
| 357 | 20240214 | 124800 | 1304003880 | 18660 | 18710 | 18710 | 18660 | 126 |
| 358 | 20240214 | 124700 | 1301651300 | 18700 | 18700 | 18700 | 18700 | 52 |
| 359 | 20240214 | 124600 | 1300678900 | 18710 | 18700 | 18710 | 18700 | 9 |
| 360 | 20240214 | 124500 | 1300510530 | 18720 | 18720 | 18720 | 18720 | 1 |
| 361 | 20240214 | 124400 | 1300491810 | 18720 | 18720 | 18720 | 18720 | 0 |
| 362 | 20240214 | 124300 | 1300491810 | 18720 | 18720 | 18720 | 18720 | 0 |
| 363 | 20240214 | 124200 | 1300491810 | 18720 | 18720 | 18720 | 18710 | 15 |
| 364 | 20240214 | 124100 | 1300211070 | 18720 | 18720 | 18720 | 18720 | 579 |
| 365 | 20240214 | 124000 | 1289372190 | 18710 | 18710 | 18710 | 18710 | 14 |
| 366 | 20240214 | 123900 | 1289110250 | 18700 | 18700 | 18700 | 18700 | 129 |
| 367 | 20240214 | 123800 | 1286697950 | 18700 | 18700 | 18700 | 18700 | 289 |
| 368 | 20240214 | 123700 | 1281293650 | 18720 | 18720 | 18720 | 18720 | 0 |
| 369 | 20240214 | 123600 | 1281293650 | 18720 | 18720 | 18720 | 18720 | 5 |
| 370 | 20240214 | 123500 | 1281200050 | 18720 | 18720 | 18720 | 18720 | 85 |
| 371 | 20240214 | 123400 | 1279608850 | 18720 | 18710 | 18740 | 18710 | 312 |
| 372 | 20240214 | 123300 | 1273770470 | 18710 | 18710 | 18710 | 18710 | 20 |
| 373 | 20240214 | 123200 | 1273396270 | 18740 | 18760 | 18760 | 18740 | 184 |
| 374 | 20240214 | 123100 | 1269945750 | 18760 | 18740 | 18760 | 18740 | 321 |
| 375 | 20240214 | 123000 | 1263927660 | 18750 | 18730 | 18750 | 18710 | 321 |
| 376 | 20240214 | 122900 | 1257910370 | 18710 | 18700 | 18720 | 18700 | 59 |
| 377 | 20240214 | 122800 | 1256806670 | 18700 | 18710 | 18750 | 18700 | 786 |
| 378 | 20240214 | 122700 | 1242092110 | 18700 | 18670 | 18700 | 18670 | 888 |
| 379 | 20240214 | 122600 | 1225488820 | 18670 | 18700 | 18700 | 18670 | 218 |
| 380 | 20240214 | 122500 | 1221415060 | 18700 | 18680 | 18700 | 18680 | 1894 |
| 381 | 20240214 | 122400 | 1186012000 | 18670 | 18650 | 18670 | 18630 | 766 |
| 382 | 20240214 | 122300 | 1171719990 | 18650 | 18650 | 18650 | 18650 | 188 |
| 383 | 20240214 | 122200 | 1168213790 | 18660 | 18660 | 18660 | 18660 | 276 |
| 384 | 20240214 | 122100 | 1163063630 | 18650 | 18620 | 18650 | 18620 | 745 |
| 385 | 20240214 | 122000 | 1149184240 | 18630 | 18630 | 18630 | 18630 | 159 |
| 386 | 20240214 | 121900 | 1146222070 | 18630 | 18630 | 18630 | 18630 | 163 |
| 387 | 20240214 | 121800 | 1143185380 | 18630 | 18650 | 18650 | 18630 | 318 |
| 388 | 20240214 | 121700 | 1137259630 | 18660 | 18660 | 18660 | 18660 | 22 |
| 389 | 20240214 | 121600 | 1136849110 | 18660 | 18660 | 18660 | 18660 | 1 |
| 390 | 20240214 | 121500 | 1136830450 | 18660 | 18660 | 18660 | 18660 | 10 |
| 391 | 20240214 | 121400 | 1136643850 | 18660 | 18660 | 18660 | 18650 | 183 |
| 392 | 20240214 | 121300 | 1133229390 | 18660 | 18660 | 18660 | 18660 | 0 |
| 393 | 20240214 | 121200 | 1133229390 | 18660 | 18660 | 18660 | 18660 | 6 |
| 394 | 20240214 | 121100 | 1133117430 | 18660 | 18670 | 18670 | 18660 | 630 |
| 395 | 20240214 | 121000 | 1121360960 | 18670 | 18660 | 18680 | 18660 | 227 |
| 396 | 20240214 | 120900 | 1117121180 | 18670 | 18670 | 18670 | 18670 | 5 |
| 397 | 20240214 | 120800 | 1117027830 | 18670 | 18670 | 18670 | 18660 | 101 |
| 398 | 20240214 | 120700 | 1115142320 | 18670 | 18680 | 18680 | 18670 | 16 |
| 399 | 20240214 | 120600 | 1114843590 | 18670 | 18670 | 18680 | 18670 | 373 |
| 400 | 20240214 | 120500 | 1107879670 | 18660 | 18670 | 18670 | 18660 | 89 |
| 401 | 20240214 | 120400 | 1106218920 | 18660 | 18630 | 18660 | 18630 | 679 |
| 402 | 20240214 | 120300 | 1093554150 | 18650 | 18630 | 18650 | 18630 | 1027 |
| 403 | 20240214 | 120200 | 1074409230 | 18640 | 18640 | 18640 | 18640 | 0 |
| 404 | 20240214 | 120100 | 1074409230 | 18640 | 18640 | 18640 | 18640 | 26 |
| 405 | 20240214 | 120000 | 1073924590 | 18640 | 18640 | 18640 | 18640 | 26 |
| 406 | 20240214 | 115900 | 1073439950 | 18630 | 18630 | 18630 | 18630 | 1 |
| 407 | 20240214 | 115800 | 1073421320 | 18630 | 18630 | 18640 | 18630 | 56 |
| 408 | 20240214 | 115700 | 1072377890 | 18630 | 18630 | 18630 | 18630 | 8 |
| 409 | 20240214 | 115600 | 1072228850 | 18640 | 18630 | 18640 | 18630 | 389 |
| 410 | 20240214 | 115500 | 1064977990 | 18630 | 18630 | 18630 | 18630 | 23 |
| 411 | 20240214 | 115400 | 1064549500 | 18640 | 18640 | 18650 | 18640 | 261 |
| 412 | 20240214 | 115300 | 1059682360 | 18640 | 18630 | 18640 | 18620 | 1226 |
| 413 | 20240214 | 115200 | 1036840810 | 18630 | 18600 | 18630 | 18600 | 1009 |
| 414 | 20240214 | 115100 | 1018055170 | 18590 | 18590 | 18590 | 18590 | 280 |
| 415 | 20240214 | 115000 | 1012849970 | 18600 | 18600 | 18600 | 18600 | 20 |
| 416 | 20240214 | 114900 | 1012477970 | 18610 | 18610 | 18610 | 18610 | 16 |
| 417 | 20240214 | 114800 | 1012180210 | 18610 | 18610 | 18610 | 18610 | 10 |
| 418 | 20240214 | 114700 | 1011994110 | 18610 | 18610 | 18610 | 18610 | 35 |
| 419 | 20240214 | 114600 | 1011342760 | 18610 | 18600 | 18610 | 18600 | 135 |
| 420 | 20240214 | 114500 | 1008831470 | 18610 | 18590 | 18610 | 18590 | 26 |
| 421 | 20240214 | 114400 | 1008347700 | 18590 | 18600 | 18600 | 18590 | 304 |
| 422 | 20240214 | 114300 | 1002693530 | 18600 | 18600 | 18600 | 18600 | 26 |
| 423 | 20240214 | 114200 | 1002209930 | 18600 | 18600 | 18600 | 18600 | 0 |
| 424 | 20240214 | 114100 | 1002209930 | 18600 | 18600 | 18600 | 18600 | 34 |
| 425 | 20240214 | 114000 | 1001577530 | 18600 | 18600 | 18600 | 18600 | 18 |
| 426 | 20240214 | 113900 | 1001242730 | 18600 | 18580 | 18600 | 18580 | 680 |
| 427 | 20240214 | 113800 | 988604330 | 18580 | 18570 | 18580 | 18550 | 481 |
| 428 | 20240214 | 113700 | 979670960 | 18570 | 18570 | 18570 | 18570 | 34 |
| 429 | 20240214 | 113600 | 979039580 | 18570 | 18550 | 18570 | 18550 | 25 |
| 430 | 20240214 | 113500 | 978575430 | 18550 | 18570 | 18570 | 18550 | 47 |
| 431 | 20240214 | 113400 | 977702680 | 18570 | 18540 | 18570 | 18540 | 57 |
| 432 | 20240214 | 113300 | 976644550 | 18570 | 18570 | 18570 | 18570 | 0 |
| 433 | 20240214 | 113200 | 976644550 | 18570 | 18570 | 18570 | 18570 | 20 |
| 434 | 20240214 | 113100 | 976273150 | 18570 | 18570 | 18570 | 18570 | 16 |
| 435 | 20240214 | 113000 | 975976030 | 18570 | 18570 | 18570 | 18570 | 0 |
| 436 | 20240214 | 112900 | 975976030 | 18570 | 18570 | 18570 | 18570 | 65 |
| 437 | 20240214 | 112800 | 974768980 | 18570 | 18570 | 18570 | 18570 | 0 |
| 438 | 20240214 | 112700 | 974768980 | 18570 | 18500 | 18570 | 18500 | 23 |
| 439 | 20240214 | 112600 | 974343010 | 18500 | 18540 | 18540 | 18500 | 2959 |
| 440 | 20240214 | 112500 | 919597200 | 18540 | 18570 | 18570 | 18540 | 16 |
| 441 | 20240214 | 112400 | 919300110 | 18560 | 18560 | 18560 | 18560 | 0 |
| 442 | 20240214 | 112300 | 919300110 | 18560 | 18560 | 18560 | 18560 | 15 |
| 443 | 20240214 | 112200 | 919021710 | 18560 | 18560 | 18560 | 18560 | 79 |
| 444 | 20240214 | 112100 | 917555470 | 18560 | 18560 | 18560 | 18560 | 165 |
| 445 | 20240214 | 112000 | 914493070 | 18560 | 18560 | 18560 | 18560 | 15 |
| 446 | 20240214 | 111900 | 914214670 | 18560 | 18560 | 18560 | 18560 | 0 |
| 447 | 20240214 | 111800 | 914214670 | 18560 | 18560 | 18560 | 18560 | 15 |
| 448 | 20240214 | 111700 | 913936270 | 18560 | 18560 | 18560 | 18560 | 10 |
| 449 | 20240214 | 111600 | 913750670 | 18570 | 18570 | 18570 | 18560 | 125 |
| 450 | 20240214 | 111500 | 911430420 | 18560 | 18560 | 18560 | 18560 | 10 |
| 451 | 20240214 | 111400 | 911244820 | 18560 | 18550 | 18560 | 18550 | 41 |
| 452 | 20240214 | 111300 | 910483870 | 18550 | 18550 | 18550 | 18550 | 0 |
| 453 | 20240214 | 111200 | 910483870 | 18550 | 18550 | 18550 | 18550 | 1 |
| 454 | 20240214 | 111100 | 910465320 | 18550 | 18570 | 18570 | 18550 | 94 |
| 455 | 20240214 | 111000 | 908721320 | 18570 | 18570 | 18570 | 18570 | 1 |
| 456 | 20240214 | 110900 | 908702750 | 18550 | 18530 | 18550 | 18500 | 744 |
| 457 | 20240214 | 110800 | 894932210 | 18550 | 18550 | 18550 | 18550 | 25 |
| 458 | 20240214 | 110700 | 894468460 | 18550 | 18550 | 18550 | 18550 | 59 |
| 459 | 20240214 | 110600 | 893374010 | 18540 | 18540 | 18540 | 18540 | 0 |
| 460 | 20240214 | 110500 | 893374010 | 18540 | 18540 | 18540 | 18540 | 447 |
| 461 | 20240214 | 110400 | 885086630 | 18540 | 18540 | 18540 | 18540 | 2 |
| 462 | 20240214 | 110300 | 885049550 | 18550 | 18550 | 18550 | 18540 | 52 |
| 463 | 20240214 | 110200 | 884085060 | 18550 | 18550 | 18550 | 18550 | 100 |
| 464 | 20240214 | 110100 | 882230060 | 18550 | 18550 | 18550 | 18550 | 80 |
| 465 | 20240214 | 110000 | 880746060 | 18580 | 18580 | 18580 | 18580 | 15 |
| 466 | 20240214 | 105900 | 880467360 | 18580 | 18580 | 18580 | 18580 | 5 |
| 467 | 20240214 | 105800 | 880374460 | 18580 | 18580 | 18580 | 18580 | 137 |
| 468 | 20240214 | 105700 | 877829000 | 18550 | 18560 | 18560 | 18550 | 1240 |
| 469 | 20240214 | 105600 | 854814940 | 18560 | 18570 | 18600 | 18560 | 338 |
| 470 | 20240214 | 105500 | 848538130 | 18580 | 18590 | 18590 | 18580 | 208 |
| 471 | 20240214 | 105400 | 844672440 | 18600 | 18600 | 18610 | 18600 | 61 |
| 472 | 20240214 | 105300 | 843537560 | 18600 | 18580 | 18600 | 18580 | 201 |
| 473 | 20240214 | 105200 | 839800380 | 18600 | 18600 | 18600 | 18600 | 0 |
| 474 | 20240214 | 105100 | 839800380 | 18600 | 18600 | 18600 | 18600 | 16 |
| 475 | 20240214 | 105000 | 839502780 | 18580 | 18600 | 18600 | 18580 | 37 |
| 476 | 20240214 | 104900 | 838814780 | 18600 | 18580 | 18600 | 18580 | 63 |
| 477 | 20240214 | 104800 | 837643940 | 18600 | 18600 | 18600 | 18600 | 13 |
| 478 | 20240214 | 104700 | 837402140 | 18600 | 18600 | 18600 | 18600 | 16 |
| 479 | 20240214 | 104600 | 837104540 | 18580 | 18590 | 18590 | 18580 | 763 |
| 480 | 20240214 | 104500 | 822927980 | 18600 | 18580 | 18600 | 18570 | 107 |
| 481 | 20240214 | 104400 | 820939600 | 18590 | 18620 | 18620 | 18590 | 118 |
| 482 | 20240214 | 104300 | 818745440 | 18620 | 18600 | 18620 | 18600 | 3 |
| 483 | 20240214 | 104200 | 818689600 | 18600 | 18610 | 18610 | 18600 | 132 |
| 484 | 20240214 | 104100 | 816234250 | 18620 | 18620 | 18620 | 18620 | 0 |
| 485 | 20240214 | 104000 | 816234250 | 18620 | 18620 | 18620 | 18620 | 17 |
| 486 | 20240214 | 103900 | 815917710 | 18620 | 18640 | 18640 | 18620 | 319 |
| 487 | 20240214 | 103800 | 809975730 | 18640 | 18640 | 18640 | 18630 | 167 |
| 488 | 20240214 | 103700 | 806862900 | 18640 | 18650 | 18650 | 18640 | 16 |
| 489 | 20240214 | 103600 | 806564590 | 18650 | 18620 | 18650 | 18620 | 285 |
| 490 | 20240214 | 103500 | 801252190 | 18600 | 18620 | 18620 | 18600 | 26 |
| 491 | 20240214 | 103400 | 800768190 | 18610 | 18620 | 18620 | 18610 | 95 |
| 492 | 20240214 | 103300 | 798999490 | 18620 | 18630 | 18640 | 18610 | 436 |
| 493 | 20240214 | 103200 | 790875260 | 18630 | 18590 | 18640 | 18590 | 2034 |
| 494 | 20240214 | 103100 | 753003950 | 18600 | 18600 | 18600 | 18600 | 15 |
| 495 | 20240214 | 103000 | 752724950 | 18600 | 18600 | 18600 | 18600 | 2 |
| 496 | 20240214 | 102900 | 752687750 | 18610 | 18590 | 18610 | 18590 | 308 |
| 497 | 20240214 | 102800 | 746960030 | 18590 | 18590 | 18590 | 18590 | 65 |
| 498 | 20240214 | 102700 | 745751680 | 18590 | 18590 | 18590 | 18590 | 15 |
| 499 | 20240214 | 102600 | 745472830 | 18590 | 18590 | 18590 | 18590 | 9 |
| 500 | 20240214 | 102500 | 745305520 | 18600 | 18600 | 18600 | 18600 | 94 |
| 501 | 20240214 | 102400 | 743557120 | 18540 | 18600 | 18600 | 18540 | 19 |
| 502 | 20240214 | 102300 | 743203960 | 18600 | 18600 | 18600 | 18600 | 14 |
| 503 | 20240214 | 102200 | 742943560 | 18600 | 18600 | 18600 | 18600 | 66 |
| 504 | 20240214 | 102100 | 741715960 | 18600 | 18600 | 18600 | 18600 | 21 |
| 505 | 20240214 | 102000 | 741325360 | 18600 | 18600 | 18600 | 18600 | 16 |
| 506 | 20240214 | 101900 | 741027760 | 18600 | 18600 | 18600 | 18600 | 1 |
| 507 | 20240214 | 101800 | 741009160 | 18610 | 18510 | 18610 | 18510 | 362 |
| 508 | 20240214 | 101700 | 734306940 | 18550 | 18550 | 18550 | 18550 | 54 |
| 509 | 20240214 | 101600 | 733305240 | 18550 | 18550 | 18550 | 18550 | 10 |
| 510 | 20240214 | 101500 | 733119740 | 18500 | 18570 | 18580 | 18500 | 1200 |
| 511 | 20240214 | 101400 | 710884190 | 18580 | 18580 | 18580 | 18580 | 11 |
| 512 | 20240214 | 101300 | 710679810 | 18580 | 18570 | 18580 | 18520 | 132 |
| 513 | 20240214 | 101200 | 708230240 | 18570 | 18570 | 18570 | 18520 | 73 |
| 514 | 20240214 | 101100 | 706877620 | 18570 | 18530 | 18580 | 18510 | 123 |
| 515 | 20240214 | 101000 | 704598770 | 18580 | 18580 | 18580 | 18580 | 0 |
| 516 | 20240214 | 100900 | 704598770 | 18580 | 18580 | 18580 | 18580 | 217 |
| 517 | 20240214 | 100800 | 700566910 | 18580 | 18580 | 18580 | 18500 | 179 |
| 518 | 20240214 | 100700 | 697254990 | 18580 | 18580 | 18580 | 18580 | 16 |
| 519 | 20240214 | 100600 | 696957710 | 18580 | 18600 | 18600 | 18500 | 274 |
| 520 | 20240214 | 100500 | 691881300 | 18600 | 18520 | 18600 | 18520 | 161 |
| 521 | 20240214 | 100400 | 688898860 | 18600 | 18600 | 18600 | 18600 | 16 |
| 522 | 20240214 | 100300 | 688601260 | 18530 | 18600 | 18600 | 18530 | 177 |
| 523 | 20240214 | 100200 | 685320960 | 18600 | 18600 | 18600 | 18600 | 18 |
| 524 | 20240214 | 100100 | 684986160 | 18540 | 18600 | 18600 | 18520 | 195 |
| 525 | 20240214 | 100000 | 681368510 | 18600 | 18630 | 18630 | 18600 | 656 |
| 526 | 20240214 | 095900 | 669164410 | 18600 | 18610 | 18610 | 18600 | 142 |
| 527 | 20240214 | 095800 | 666522150 | 18640 | 18610 | 18640 | 18610 | 37 |
| 528 | 20240214 | 095700 | 665833130 | 18640 | 18640 | 18650 | 18640 | 22 |
| 529 | 20240214 | 095600 | 665423040 | 18640 | 18610 | 18650 | 18600 | 471 |
| 530 | 20240214 | 095500 | 656647820 | 18610 | 18530 | 18610 | 18530 | 248 |
| 531 | 20240214 | 095400 | 652046350 | 18530 | 18530 | 18530 | 18530 | 0 |
| 532 | 20240214 | 095300 | 652046350 | 18530 | 18540 | 18540 | 18530 | 357 |
| 533 | 20240214 | 095200 | 645429750 | 18540 | 18540 | 18540 | 18540 | 126 |
| 534 | 20240214 | 095100 | 643093710 | 18540 | 18540 | 18540 | 18540 | 50 |
| 535 | 20240214 | 095000 | 642166710 | 18540 | 18540 | 18540 | 18540 | 109 |
| 536 | 20240214 | 094900 | 640145850 | 18520 | 18500 | 18520 | 18500 | 111 |
| 537 | 20240214 | 094800 | 638092110 | 18500 | 18520 | 18520 | 18500 | 18 |
| 538 | 20240214 | 094700 | 637758770 | 18490 | 18490 | 18490 | 18490 | 1 |
| 539 | 20240214 | 094600 | 637740280 | 18500 | 18520 | 18520 | 18500 | 809 |
| 540 | 20240214 | 094500 | 622768820 | 18520 | 18540 | 18540 | 18520 | 137 |
| 541 | 20240214 | 094400 | 620230560 | 18520 | 18520 | 18520 | 18520 | 50 |
| 542 | 20240214 | 094300 | 619304560 | 18520 | 18530 | 18530 | 18520 | 111 |
| 543 | 20240214 | 094200 | 617248630 | 18520 | 18540 | 18540 | 18520 | 239 |
| 544 | 20240214 | 094100 | 612820730 | 18530 | 18600 | 18600 | 18530 | 681 |
| 545 | 20240214 | 094000 | 600184220 | 18600 | 18610 | 18610 | 18600 | 338 |
| 546 | 20240214 | 093900 | 593896920 | 18610 | 18620 | 18620 | 18610 | 303 |
| 547 | 20240214 | 093800 | 588256180 | 18620 | 18630 | 18650 | 18610 | 416 |
| 548 | 20240214 | 093700 | 580506860 | 18630 | 18620 | 18630 | 18600 | 962 |
| 549 | 20240214 | 093600 | 562602180 | 18620 | 18580 | 18710 | 18580 | 2665 |
| 550 | 20240214 | 093500 | 512875930 | 18580 | 18570 | 18580 | 18570 | 150 |
| 551 | 20240214 | 093400 | 510089420 | 18570 | 18530 | 18570 | 18530 | 539 |
| 552 | 20240214 | 093300 | 500089510 | 18540 | 18540 | 18540 | 18530 | 87 |
| 553 | 20240214 | 093200 | 498476610 | 18530 | 18520 | 18530 | 18520 | 412 |
| 554 | 20240214 | 093100 | 490844960 | 18530 | 18520 | 18530 | 18510 | 153 |
| 555 | 20240214 | 093000 | 488011320 | 18530 | 18490 | 18530 | 18490 | 704 |
| 556 | 20240214 | 092900 | 474985730 | 18490 | 18490 | 18490 | 18490 | 25 |
| 557 | 20240214 | 092800 | 474523480 | 18490 | 18500 | 18500 | 18460 | 196 |
| 558 | 20240214 | 092700 | 470901860 | 18490 | 18490 | 18500 | 18490 | 177 |
| 559 | 20240214 | 092600 | 467627640 | 18500 | 18500 | 18510 | 18490 | 289 |
| 560 | 20240214 | 092500 | 462281170 | 18490 | 18470 | 18490 | 18450 | 206 |
| 561 | 20240214 | 092400 | 458479940 | 18490 | 18490 | 18490 | 18490 | 100 |
| 562 | 20240214 | 092300 | 456630940 | 18490 | 18500 | 18500 | 18460 | 82 |
| 563 | 20240214 | 092200 | 455115880 | 18500 | 18470 | 18500 | 18470 | 1139 |
| 564 | 20240214 | 092100 | 434051150 | 18460 | 18450 | 18460 | 18400 | 391 |
| 565 | 20240214 | 092000 | 426835860 | 18450 | 18430 | 18460 | 18430 | 238 |
| 566 | 20240214 | 091900 | 422446320 | 18430 | 18440 | 18440 | 18430 | 31 |
| 567 | 20240214 | 091800 | 421874780 | 18440 | 18420 | 18440 | 18420 | 1076 |
| 568 | 20240214 | 091700 | 402034770 | 18420 | 18430 | 18430 | 18420 | 55 |
| 569 | 20240214 | 091600 | 401021450 | 18440 | 18380 | 18440 | 18380 | 771 |
| 570 | 20240214 | 091500 | 386844540 | 18390 | 18370 | 18390 | 18370 | 485 |
| 571 | 20240214 | 091400 | 377931770 | 18380 | 18380 | 18380 | 18300 | 474 |
| 572 | 20240214 | 091300 | 369242940 | 18320 | 18320 | 18390 | 18320 | 254 |
| 573 | 20240214 | 091200 | 364584830 | 18320 | 18320 | 18320 | 18320 | 1055 |
| 574 | 20240214 | 091100 | 345257230 | 18320 | 18400 | 18400 | 18320 | 1143 |
| 575 | 20240214 | 091000 | 324306030 | 18400 | 18370 | 18420 | 18290 | 1203 |
| 576 | 20240214 | 090900 | 302286200 | 18370 | 18340 | 18370 | 18280 | 463 |
| 577 | 20240214 | 090800 | 293812080 | 18340 | 18300 | 18340 | 18260 | 1639 |
| 578 | 20240214 | 090700 | 263805450 | 18270 | 18350 | 18350 | 18270 | 3630 |
| 579 | 20240214 | 090600 | 197378650 | 18350 | 18360 | 18460 | 18320 | 650 |
| 580 | 20240214 | 090500 | 185449370 | 18460 | 18350 | 18460 | 18350 | 53 |
| 581 | 20240214 | 090400 | 184476490 | 18350 | 18320 | 18480 | 18310 | 2308 |
| 582 | 20240214 | 090300 | 142179140 | 18410 | 18400 | 18420 | 18310 | 910 |
| 583 | 20240214 | 090200 | 125431180 | 18400 | 18230 | 18400 | 18230 | 540 |
| 584 | 20240214 | 090100 | 115548480 | 18320 | 18260 | 18320 | 18220 | 1759 |
| 585 | 20240214 | 090000 | 83456910 | 18260 | 18400 | 18400 | 18260 | 4548 |