31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 184800 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 984 |
| 3 | 20240213 | 184700 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 4 | 20240213 | 184600 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 5 | 20240213 | 184500 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 6 | 20240213 | 184400 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 7 | 20240213 | 184300 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 8 | 20240213 | 184200 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 9 | 20240213 | 184100 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 10 | 20240213 | 184000 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 11 | 20240213 | 183900 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 12 | 20240213 | 183800 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 13 | 20240213 | 183700 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 14 | 20240213 | 183600 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 15 | 20240213 | 183500 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 16 | 20240213 | 183400 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 17 | 20240213 | 183300 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 18 | 20240213 | 183200 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 19 | 20240213 | 183100 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 20 | 20240213 | 183000 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 21 | 20240213 | 182900 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 22 | 20240213 | 182800 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 23 | 20240213 | 182700 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 24 | 20240213 | 182600 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 25 | 20240213 | 182500 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 26 | 20240213 | 182400 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 27 | 20240213 | 182300 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 28 | 20240213 | 182200 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 29 | 20240213 | 182100 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 30 | 20240213 | 182000 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 31 | 20240213 | 181900 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 32 | 20240213 | 181800 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 984 |
| 33 | 20240213 | 181700 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 34 | 20240213 | 181600 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 35 | 20240213 | 181500 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 36 | 20240213 | 181400 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 37 | 20240213 | 181300 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 38 | 20240213 | 181200 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 39 | 20240213 | 181100 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 40 | 20240213 | 181000 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 41 | 20240213 | 180900 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 42 | 20240213 | 180800 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 43 | 20240213 | 180700 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 44 | 20240213 | 180600 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 45 | 20240213 | 180500 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 46 | 20240213 | 180400 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 47 | 20240213 | 180300 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 48 | 20240213 | 180200 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 49 | 20240213 | 180100 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 50 | 20240213 | 180000 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 51 | 20240213 | 175900 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 52 | 20240213 | 175800 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 53 | 20240213 | 175700 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 54 | 20240213 | 175600 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 55 | 20240213 | 175500 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 56 | 20240213 | 175400 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 57 | 20240213 | 175300 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 58 | 20240213 | 175200 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 59 | 20240213 | 175100 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 60 | 20240213 | 175000 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 61 | 20240213 | 174900 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 62 | 20240213 | 174800 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 984 |
| 63 | 20240213 | 174700 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 64 | 20240213 | 174600 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 65 | 20240213 | 174500 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 66 | 20240213 | 174400 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 67 | 20240213 | 174300 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 68 | 20240213 | 174200 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 69 | 20240213 | 174100 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 70 | 20240213 | 174000 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 71 | 20240213 | 173900 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 72 | 20240213 | 173800 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 73 | 20240213 | 173700 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 74 | 20240213 | 173600 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 75 | 20240213 | 173500 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 76 | 20240213 | 173400 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 77 | 20240213 | 173300 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 78 | 20240213 | 173200 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 79 | 20240213 | 173100 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 80 | 20240213 | 173000 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 81 | 20240213 | 172900 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 82 | 20240213 | 172800 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 83 | 20240213 | 172700 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 84 | 20240213 | 172600 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 85 | 20240213 | 172500 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 86 | 20240213 | 172400 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 87 | 20240213 | 172300 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 88 | 20240213 | 172200 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 89 | 20240213 | 172100 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 90 | 20240213 | 172000 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 91 | 20240213 | 171900 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 92 | 20240213 | 171800 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 984 |
| 93 | 20240213 | 171700 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 94 | 20240213 | 171600 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 95 | 20240213 | 171500 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 96 | 20240213 | 171400 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 97 | 20240213 | 171300 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 98 | 20240213 | 171200 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 99 | 20240213 | 171100 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 100 | 20240213 | 171000 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 101 | 20240213 | 170900 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 102 | 20240213 | 170800 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 103 | 20240213 | 170700 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 104 | 20240213 | 170600 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 105 | 20240213 | 170500 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 106 | 20240213 | 170400 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 107 | 20240213 | 170300 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 108 | 20240213 | 170200 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 109 | 20240213 | 170100 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 110 | 20240213 | 170000 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 111 | 20240213 | 165900 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 112 | 20240213 | 165800 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 113 | 20240213 | 165700 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 114 | 20240213 | 165600 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 115 | 20240213 | 165500 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 116 | 20240213 | 165400 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 117 | 20240213 | 165300 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 118 | 20240213 | 165200 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 119 | 20240213 | 165100 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 120 | 20240213 | 165000 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 121 | 20240213 | 164900 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 122 | 20240213 | 164800 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 984 |
| 123 | 20240213 | 164700 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 124 | 20240213 | 164600 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 125 | 20240213 | 164500 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 126 | 20240213 | 164400 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 127 | 20240213 | 164300 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 128 | 20240213 | 164200 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 129 | 20240213 | 164100 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 130 | 20240213 | 164000 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 131 | 20240213 | 163900 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 132 | 20240213 | 163800 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 133 | 20240213 | 163700 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 134 | 20240213 | 163600 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 135 | 20240213 | 163500 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 136 | 20240213 | 163400 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 137 | 20240213 | 163300 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 138 | 20240213 | 163200 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 139 | 20240213 | 163100 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 140 | 20240213 | 163000 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 141 | 20240213 | 162900 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 142 | 20240213 | 162800 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 143 | 20240213 | 162700 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 144 | 20240213 | 162600 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 145 | 20240213 | 162500 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 146 | 20240213 | 162400 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 147 | 20240213 | 162300 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 148 | 20240213 | 162200 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 149 | 20240213 | 162100 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 150 | 20240213 | 162000 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 151 | 20240213 | 161900 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 152 | 20240213 | 161800 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 984 |
| 153 | 20240213 | 161700 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 154 | 20240213 | 161600 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 155 | 20240213 | 161500 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 156 | 20240213 | 161400 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 157 | 20240213 | 161300 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 158 | 20240213 | 161200 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 159 | 20240213 | 161100 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 160 | 20240213 | 161000 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 161 | 20240213 | 160900 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 162 | 20240213 | 160800 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 163 | 20240213 | 160700 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 164 | 20240213 | 160600 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 165 | 20240213 | 160500 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 166 | 20240213 | 160400 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 167 | 20240213 | 160300 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 168 | 20240213 | 160200 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 169 | 20240213 | 160100 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 170 | 20240213 | 160000 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 171 | 20240213 | 155900 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 172 | 20240213 | 155800 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 173 | 20240213 | 155700 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 174 | 20240213 | 155600 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 175 | 20240213 | 155500 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 176 | 20240213 | 155400 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 177 | 20240213 | 155300 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 178 | 20240213 | 155200 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 179 | 20240213 | 155100 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 180 | 20240213 | 155000 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 181 | 20240213 | 154900 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 182 | 20240213 | 154800 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 984 |
| 183 | 20240213 | 154700 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 184 | 20240213 | 154600 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 185 | 20240213 | 154500 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 186 | 20240213 | 154400 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 187 | 20240213 | 154300 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 188 | 20240213 | 154200 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 189 | 20240213 | 154100 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 190 | 20240213 | 154000 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 191 | 20240213 | 153900 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 192 | 20240213 | 153800 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 193 | 20240213 | 153700 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 194 | 20240213 | 153600 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 195 | 20240213 | 153500 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 196 | 20240213 | 153400 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 197 | 20240213 | 153300 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 198 | 20240213 | 153200 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 199 | 20240213 | 153100 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 0 |
| 200 | 20240213 | 153000 | 1410597800 | 17970 | 17970 | 17970 | 17970 | 984 |
| 201 | 20240213 | 152900 | 1392915320 | 17990 | 17990 | 17990 | 17990 | 0 |
| 202 | 20240213 | 152800 | 1392915320 | 17990 | 17990 | 17990 | 17990 | 0 |
| 203 | 20240213 | 152700 | 1392915320 | 17990 | 17990 | 17990 | 17990 | 0 |
| 204 | 20240213 | 152600 | 1392915320 | 17990 | 17990 | 17990 | 17990 | 0 |
| 205 | 20240213 | 152500 | 1392915320 | 17990 | 17990 | 17990 | 17990 | 0 |
| 206 | 20240213 | 152400 | 1392915320 | 17990 | 17990 | 17990 | 17990 | 0 |
| 207 | 20240213 | 152300 | 1392915320 | 17990 | 17990 | 17990 | 17990 | 0 |
| 208 | 20240213 | 152200 | 1392915320 | 17990 | 17990 | 17990 | 17990 | 0 |
| 209 | 20240213 | 152100 | 1392915320 | 17990 | 17990 | 17990 | 17990 | 0 |
| 210 | 20240213 | 152000 | 1392915320 | 17990 | 17990 | 17990 | 17990 | 0 |
| 211 | 20240213 | 151900 | 1392915320 | 17990 | 17960 | 17990 | 17920 | 49 |
| 212 | 20240213 | 151800 | 1392035980 | 17960 | 17930 | 17960 | 17920 | 452 |
| 213 | 20240213 | 151700 | 1383935440 | 17930 | 17950 | 17960 | 17930 | 648 |
| 214 | 20240213 | 151600 | 1372312380 | 17950 | 17960 | 17960 | 17950 | 28 |
| 215 | 20240213 | 151500 | 1371809530 | 17960 | 17960 | 17960 | 17960 | 23 |
| 216 | 20240213 | 151400 | 1371396450 | 17960 | 17960 | 17960 | 17960 | 45 |
| 217 | 20240213 | 151300 | 1370588250 | 17960 | 17960 | 17960 | 17940 | 157 |
| 218 | 20240213 | 151200 | 1367769770 | 17960 | 17990 | 17990 | 17960 | 37 |
| 219 | 20240213 | 151100 | 1367105030 | 18000 | 17960 | 18000 | 17960 | 127 |
| 220 | 20240213 | 151000 | 1364820230 | 17960 | 17960 | 17960 | 17960 | 23 |
| 221 | 20240213 | 150900 | 1364407150 | 17960 | 17960 | 17960 | 17960 | 33 |
| 222 | 20240213 | 150800 | 1363814470 | 17960 | 17970 | 17970 | 17960 | 181 |
| 223 | 20240213 | 150700 | 1360563130 | 17970 | 17970 | 17970 | 17970 | 49 |
| 224 | 20240213 | 150600 | 1359682600 | 17970 | 17990 | 17990 | 17960 | 260 |
| 225 | 20240213 | 150500 | 1355008560 | 18000 | 18000 | 18000 | 18000 | 292 |
| 226 | 20240213 | 150400 | 1349752560 | 18000 | 18000 | 18000 | 18000 | 0 |
| 227 | 20240213 | 150300 | 1349752560 | 18000 | 18000 | 18000 | 18000 | 24 |
| 228 | 20240213 | 150200 | 1349320560 | 18050 | 18010 | 18050 | 18000 | 251 |
| 229 | 20240213 | 150100 | 1344802300 | 18050 | 18050 | 18050 | 18050 | 51 |
| 230 | 20240213 | 150000 | 1343881750 | 18050 | 18050 | 18050 | 18050 | 0 |
| 231 | 20240213 | 145900 | 1343881750 | 18050 | 17990 | 18050 | 17990 | 13 |
| 232 | 20240213 | 145800 | 1343647700 | 18000 | 18090 | 18090 | 18000 | 19 |
| 233 | 20240213 | 145700 | 1343305070 | 18090 | 18090 | 18090 | 18090 | 2 |
| 234 | 20240213 | 145600 | 1343268890 | 18090 | 18000 | 18090 | 18000 | 12 |
| 235 | 20240213 | 145500 | 1343052800 | 18090 | 18090 | 18090 | 18090 | 16 |
| 236 | 20240213 | 145400 | 1342763360 | 18090 | 18090 | 18090 | 18090 | 0 |
| 237 | 20240213 | 145300 | 1342763360 | 18090 | 18090 | 18100 | 17990 | 6 |
| 238 | 20240213 | 145200 | 1342654910 | 17990 | 18100 | 18100 | 17990 | 23 |
| 239 | 20240213 | 145100 | 1342238940 | 18100 | 18100 | 18100 | 17990 | 147 |
| 240 | 20240213 | 145000 | 1339579740 | 18070 | 17950 | 18070 | 17950 | 1719 |
| 241 | 20240213 | 144900 | 1308607220 | 17950 | 17950 | 17950 | 17950 | 2 |
| 242 | 20240213 | 144800 | 1308571320 | 17960 | 17900 | 17960 | 17900 | 7 |
| 243 | 20240213 | 144700 | 1308445690 | 17900 | 17910 | 17960 | 17900 | 659 |
| 244 | 20240213 | 144600 | 1296648450 | 17910 | 17900 | 17910 | 17900 | 175 |
| 245 | 20240213 | 144500 | 1293515130 | 17910 | 17920 | 17920 | 17910 | 605 |
| 246 | 20240213 | 144400 | 1282679210 | 17960 | 18000 | 18000 | 17910 | 958 |
| 247 | 20240213 | 144300 | 1265466350 | 18010 | 18010 | 18010 | 18010 | 1 |
| 248 | 20240213 | 144200 | 1265448340 | 18040 | 18040 | 18040 | 18040 | 0 |
| 249 | 20240213 | 144100 | 1265448340 | 18040 | 18010 | 18040 | 17990 | 1004 |
| 250 | 20240213 | 144000 | 1247371230 | 18020 | 18040 | 18040 | 18020 | 12 |
| 251 | 20240213 | 143900 | 1247154970 | 18020 | 18020 | 18020 | 18020 | 1 |
| 252 | 20240213 | 143800 | 1247136950 | 18020 | 18020 | 18020 | 18020 | 19 |
| 253 | 20240213 | 143700 | 1246794570 | 18020 | 18020 | 18020 | 18020 | 0 |
| 254 | 20240213 | 143600 | 1246794570 | 18020 | 18020 | 18020 | 18020 | 191 |
| 255 | 20240213 | 143500 | 1243352750 | 18020 | 18010 | 18020 | 18010 | 53 |
| 256 | 20240213 | 143400 | 1242397870 | 18020 | 18020 | 18020 | 18020 | 6 |
| 257 | 20240213 | 143300 | 1242289750 | 18020 | 18030 | 18030 | 18020 | 2 |
| 258 | 20240213 | 143200 | 1242253700 | 18010 | 18010 | 18010 | 18010 | 0 |
| 259 | 20240213 | 143100 | 1242253700 | 18010 | 18010 | 18010 | 18010 | 1 |
| 260 | 20240213 | 143000 | 1242235690 | 18000 | 18010 | 18010 | 18000 | 158 |
| 261 | 20240213 | 142900 | 1239391500 | 18000 | 18010 | 18010 | 18000 | 100 |
| 262 | 20240213 | 142800 | 1237591490 | 18000 | 18000 | 18000 | 18000 | 0 |
| 263 | 20240213 | 142700 | 1237591490 | 18000 | 18010 | 18010 | 18000 | 241 |
| 264 | 20240213 | 142600 | 1233252290 | 18070 | 18000 | 18070 | 18000 | 11 |
| 265 | 20240213 | 142500 | 1233054220 | 18080 | 18010 | 18080 | 17990 | 1705 |
| 266 | 20240213 | 142400 | 1202356650 | 18010 | 18020 | 18020 | 18000 | 585 |
| 267 | 20240213 | 142300 | 1191824320 | 18010 | 18070 | 18090 | 18010 | 1692 |
| 268 | 20240213 | 142200 | 1161313490 | 18070 | 18100 | 18100 | 18070 | 241 |
| 269 | 20240213 | 142100 | 1156954230 | 18100 | 18110 | 18110 | 18100 | 200 |
| 270 | 20240213 | 142000 | 1153333630 | 18150 | 18130 | 18150 | 18100 | 1028 |
| 271 | 20240213 | 141900 | 1134717800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 272 | 20240213 | 141800 | 1134717800 | 18150 | 18130 | 18150 | 18130 | 7 |
| 273 | 20240213 | 141700 | 1134590870 | 18150 | 18150 | 18150 | 18150 | 1 |
| 274 | 20240213 | 141600 | 1134572720 | 18150 | 18120 | 18150 | 18120 | 57 |
| 275 | 20240213 | 141500 | 1133539700 | 18130 | 18130 | 18130 | 18130 | 0 |
| 276 | 20240213 | 141400 | 1133539700 | 18130 | 18150 | 18150 | 18130 | 305 |
| 277 | 20240213 | 141300 | 1128006460 | 18150 | 18150 | 18150 | 18150 | 0 |
| 278 | 20240213 | 141200 | 1128006460 | 18150 | 18150 | 18150 | 18150 | 4 |
| 279 | 20240213 | 141100 | 1127933860 | 18170 | 18170 | 18170 | 18170 | 0 |
| 280 | 20240213 | 141000 | 1127933860 | 18170 | 18150 | 18170 | 18150 | 59 |
| 281 | 20240213 | 140900 | 1126862890 | 18150 | 18160 | 18160 | 18150 | 78 |
| 282 | 20240213 | 140800 | 1125446710 | 18150 | 18160 | 18160 | 18150 | 28 |
| 283 | 20240213 | 140700 | 1124938410 | 18150 | 18150 | 18150 | 18150 | 9 |
| 284 | 20240213 | 140600 | 1124775060 | 18170 | 18170 | 18170 | 18170 | 3 |
| 285 | 20240213 | 140500 | 1124720550 | 18130 | 18130 | 18130 | 18130 | 0 |
| 286 | 20240213 | 140400 | 1124720550 | 18130 | 18130 | 18130 | 18130 | 1 |
| 287 | 20240213 | 140300 | 1124702420 | 18130 | 18150 | 18150 | 18130 | 10 |
| 288 | 20240213 | 140200 | 1124521070 | 18150 | 18160 | 18160 | 18150 | 50 |
| 289 | 20240213 | 140100 | 1123613560 | 18150 | 18140 | 18150 | 18110 | 395 |
| 290 | 20240213 | 140000 | 1116454660 | 18150 | 18140 | 18150 | 18140 | 92 |
| 291 | 20240213 | 135900 | 1114785000 | 18130 | 18140 | 18140 | 18130 | 255 |
| 292 | 20240213 | 135800 | 1110159570 | 18140 | 18150 | 18150 | 18140 | 71 |
| 293 | 20240213 | 135700 | 1108871010 | 18150 | 18150 | 18150 | 18150 | 0 |
| 294 | 20240213 | 135600 | 1108871010 | 18150 | 18170 | 18170 | 18150 | 205 |
| 295 | 20240213 | 135500 | 1105148080 | 18170 | 18170 | 18170 | 18170 | 2 |
| 296 | 20240213 | 135400 | 1105111740 | 18170 | 18170 | 18170 | 18170 | 5 |
| 297 | 20240213 | 135300 | 1105020890 | 18170 | 18170 | 18170 | 18170 | 1 |
| 298 | 20240213 | 135200 | 1105002720 | 18170 | 18170 | 18170 | 18170 | 6 |
| 299 | 20240213 | 135100 | 1104893700 | 18170 | 18170 | 18170 | 18170 | 13 |
| 300 | 20240213 | 135000 | 1104657490 | 18170 | 18180 | 18180 | 18170 | 10 |
| 301 | 20240213 | 134900 | 1104475740 | 18170 | 18170 | 18170 | 18170 | 0 |
| 302 | 20240213 | 134800 | 1104475740 | 18170 | 18170 | 18170 | 18170 | 5 |
| 303 | 20240213 | 134700 | 1104384890 | 18160 | 18160 | 18160 | 18160 | 2 |
| 304 | 20240213 | 134600 | 1104348570 | 18160 | 18160 | 18160 | 18160 | 29 |
| 305 | 20240213 | 134500 | 1103821930 | 18150 | 18140 | 18150 | 18140 | 41 |
| 306 | 20240213 | 134400 | 1103077980 | 18140 | 18140 | 18150 | 18130 | 94 |
| 307 | 20240213 | 134300 | 1101372710 | 18140 | 18150 | 18150 | 18140 | 361 |
| 308 | 20240213 | 134200 | 1094823080 | 18160 | 18160 | 18160 | 18160 | 100 |
| 309 | 20240213 | 134100 | 1093007080 | 18150 | 18150 | 18150 | 18150 | 53 |
| 310 | 20240213 | 134000 | 1092045130 | 18160 | 18200 | 18200 | 18160 | 988 |
| 311 | 20240213 | 133900 | 1074088040 | 18200 | 18210 | 18210 | 18200 | 251 |
| 312 | 20240213 | 133800 | 1069519830 | 18200 | 18200 | 18200 | 18200 | 0 |
| 313 | 20240213 | 133700 | 1069519830 | 18200 | 18200 | 18200 | 18200 | 0 |
| 314 | 20240213 | 133600 | 1069519830 | 18200 | 18200 | 18200 | 18200 | 0 |
| 315 | 20240213 | 133500 | 1069519830 | 18200 | 18200 | 18200 | 18200 | 0 |
| 316 | 20240213 | 133400 | 1069519830 | 18200 | 18200 | 18200 | 18200 | 0 |
| 317 | 20240213 | 133300 | 1069519830 | 18200 | 18200 | 18200 | 18200 | 0 |
| 318 | 20240213 | 133200 | 1069519830 | 18200 | 18200 | 18200 | 18200 | 8 |
| 319 | 20240213 | 133100 | 1069374230 | 18200 | 18220 | 18220 | 18200 | 1827 |
| 320 | 20240213 | 133000 | 1036110010 | 18220 | 18240 | 18240 | 18220 | 845 |
| 321 | 20240213 | 132900 | 1020703780 | 18240 | 18240 | 18240 | 18240 | 0 |
| 322 | 20240213 | 132800 | 1020703780 | 18240 | 18280 | 18280 | 18240 | 21 |
| 323 | 20240213 | 132700 | 1020320120 | 18280 | 18280 | 18280 | 18280 | 0 |
| 324 | 20240213 | 132600 | 1020320120 | 18280 | 18270 | 18280 | 18250 | 1677 |
| 325 | 20240213 | 132500 | 989705030 | 18280 | 18280 | 18280 | 18280 | 107 |
| 326 | 20240213 | 132400 | 987749070 | 18280 | 18280 | 18280 | 18280 | 204 |
| 327 | 20240213 | 132300 | 984019950 | 18280 | 18290 | 18290 | 18280 | 280 |
| 328 | 20240213 | 132200 | 978901540 | 18280 | 18280 | 18280 | 18280 | 0 |
| 329 | 20240213 | 132100 | 978901540 | 18280 | 18300 | 18300 | 18280 | 201 |
| 330 | 20240213 | 132000 | 975225340 | 18310 | 18310 | 18310 | 18310 | 50 |
| 331 | 20240213 | 131900 | 974309840 | 18300 | 18300 | 18300 | 18300 | 0 |
| 332 | 20240213 | 131800 | 974309840 | 18300 | 18400 | 18400 | 18290 | 18 |
| 333 | 20240213 | 131700 | 973979250 | 18400 | 18400 | 18400 | 18400 | 30 |
| 334 | 20240213 | 131600 | 973427250 | 18400 | 18390 | 18400 | 18390 | 30 |
| 335 | 20240213 | 131500 | 972875490 | 18390 | 18380 | 18390 | 18380 | 26 |
| 336 | 20240213 | 131400 | 972397370 | 18280 | 18290 | 18390 | 18280 | 349 |
| 337 | 20240213 | 131300 | 966016590 | 18280 | 18320 | 18320 | 18280 | 276 |
| 338 | 20240213 | 131200 | 960969770 | 18310 | 18300 | 18310 | 18290 | 31 |
| 339 | 20240213 | 131100 | 960402470 | 18280 | 18280 | 18280 | 18280 | 0 |
| 340 | 20240213 | 131000 | 960402470 | 18280 | 18300 | 18300 | 18280 | 213 |
| 341 | 20240213 | 130900 | 956507170 | 18290 | 18290 | 18290 | 18290 | 15 |
| 342 | 20240213 | 130800 | 956232820 | 18300 | 18340 | 18340 | 18300 | 206 |
| 343 | 20240213 | 130700 | 952462730 | 18350 | 18350 | 18350 | 18350 | 11 |
| 344 | 20240213 | 130600 | 952260880 | 18400 | 18400 | 18400 | 18400 | 0 |
| 345 | 20240213 | 130500 | 952260880 | 18400 | 18400 | 18400 | 18400 | 50 |
| 346 | 20240213 | 130400 | 951340880 | 18400 | 18400 | 18400 | 18400 | 20 |
| 347 | 20240213 | 130300 | 950972880 | 18400 | 18360 | 18400 | 18360 | 5 |
| 348 | 20240213 | 130200 | 950880960 | 18350 | 18350 | 18350 | 18350 | 59 |
| 349 | 20240213 | 130100 | 949798310 | 18350 | 18350 | 18350 | 18350 | 0 |
| 350 | 20240213 | 130000 | 949798310 | 18350 | 18340 | 18350 | 18340 | 2 |
| 351 | 20240213 | 125900 | 949761620 | 18350 | 18360 | 18360 | 18290 | 19 |
| 352 | 20240213 | 125800 | 949413840 | 18290 | 18290 | 18290 | 18290 | 50 |
| 353 | 20240213 | 125700 | 948499340 | 18290 | 18310 | 18310 | 18290 | 390 |
| 354 | 20240213 | 125600 | 941361940 | 18310 | 18310 | 18310 | 18310 | 16 |
| 355 | 20240213 | 125500 | 941068980 | 18310 | 18320 | 18320 | 18310 | 103 |
| 356 | 20240213 | 125400 | 939182510 | 18320 | 18320 | 18320 | 18320 | 3 |
| 357 | 20240213 | 125300 | 939127550 | 18310 | 18310 | 18310 | 18310 | 0 |
| 358 | 20240213 | 125200 | 939127550 | 18310 | 18310 | 18310 | 18310 | 0 |
| 359 | 20240213 | 125100 | 939127550 | 18310 | 18330 | 18330 | 18310 | 840 |
| 360 | 20240213 | 125000 | 923743430 | 18330 | 18340 | 18340 | 18330 | 715 |
| 361 | 20240213 | 124900 | 910634840 | 18350 | 18350 | 18350 | 18350 | 162 |
| 362 | 20240213 | 124800 | 907662140 | 18360 | 18360 | 18360 | 18360 | 0 |
| 363 | 20240213 | 124700 | 907662140 | 18360 | 18380 | 18380 | 18360 | 14 |
| 364 | 20240213 | 124600 | 907404840 | 18380 | 18380 | 18380 | 18380 | 88 |
| 365 | 20240213 | 124500 | 905787400 | 18380 | 18380 | 18380 | 18380 | 2 |
| 366 | 20240213 | 124400 | 905750640 | 18380 | 18380 | 18380 | 18380 | 10 |
| 367 | 20240213 | 124300 | 905566840 | 18380 | 18380 | 18380 | 18380 | 100 |
| 368 | 20240213 | 124200 | 903728840 | 18400 | 18400 | 18400 | 18400 | 33 |
| 369 | 20240213 | 124100 | 903121640 | 18350 | 18350 | 18350 | 18350 | 1 |
| 370 | 20240213 | 124000 | 903103290 | 18350 | 18350 | 18350 | 18350 | 9 |
| 371 | 20240213 | 123900 | 902938140 | 18350 | 18350 | 18350 | 18350 | 320 |
| 372 | 20240213 | 123800 | 897066140 | 18350 | 18350 | 18350 | 18350 | 2 |
| 373 | 20240213 | 123700 | 897029440 | 18350 | 18350 | 18350 | 18350 | 3 |
| 374 | 20240213 | 123600 | 896974390 | 18400 | 18400 | 18400 | 18400 | 15 |
| 375 | 20240213 | 123500 | 896698390 | 18350 | 18350 | 18350 | 18350 | 1 |
| 376 | 20240213 | 123400 | 896680040 | 18350 | 18350 | 18350 | 18350 | 0 |
| 377 | 20240213 | 123300 | 896680040 | 18350 | 18350 | 18350 | 18350 | 12 |
| 378 | 20240213 | 123200 | 896459840 | 18350 | 18350 | 18350 | 18350 | 0 |
| 379 | 20240213 | 123100 | 896459840 | 18350 | 18350 | 18350 | 18350 | 0 |
| 380 | 20240213 | 123000 | 896459840 | 18350 | 18350 | 18350 | 18350 | 0 |
| 381 | 20240213 | 122900 | 896459840 | 18350 | 18350 | 18350 | 18350 | 0 |
| 382 | 20240213 | 122800 | 896459840 | 18350 | 18420 | 18420 | 18350 | 14 |
| 383 | 20240213 | 122700 | 896202870 | 18370 | 18400 | 18420 | 18370 | 25 |
| 384 | 20240213 | 122600 | 895743090 | 18400 | 18400 | 18400 | 18400 | 0 |
| 385 | 20240213 | 122500 | 895743090 | 18400 | 18400 | 18400 | 18400 | 0 |
| 386 | 20240213 | 122400 | 895743090 | 18400 | 18400 | 18400 | 18400 | 0 |
| 387 | 20240213 | 122300 | 895743090 | 18400 | 18400 | 18400 | 18400 | 0 |
| 388 | 20240213 | 122200 | 895743090 | 18400 | 18400 | 18400 | 18400 | 0 |
| 389 | 20240213 | 122100 | 895743090 | 18400 | 18400 | 18400 | 18400 | 1 |
| 390 | 20240213 | 122000 | 895724690 | 18430 | 18330 | 18430 | 18330 | 4 |
| 391 | 20240213 | 121900 | 895651190 | 18430 | 18340 | 18430 | 18340 | 57 |
| 392 | 20240213 | 121800 | 894605080 | 18330 | 18330 | 18330 | 18330 | 0 |
| 393 | 20240213 | 121700 | 894605080 | 18330 | 18330 | 18330 | 18330 | 3 |
| 394 | 20240213 | 121600 | 894550090 | 18330 | 18330 | 18330 | 18330 | 0 |
| 395 | 20240213 | 121500 | 894550090 | 18330 | 18330 | 18330 | 18330 | 0 |
| 396 | 20240213 | 121400 | 894550090 | 18330 | 18330 | 18330 | 18330 | 82 |
| 397 | 20240213 | 121300 | 893047030 | 18330 | 18330 | 18330 | 18330 | 5 |
| 398 | 20240213 | 121200 | 892955380 | 18330 | 18330 | 18330 | 18330 | 0 |
| 399 | 20240213 | 121100 | 892955380 | 18330 | 18330 | 18330 | 18330 | 0 |
| 400 | 20240213 | 121000 | 892955380 | 18330 | 18430 | 18430 | 18330 | 2 |
| 401 | 20240213 | 120900 | 892918620 | 18450 | 18450 | 18450 | 18450 | 0 |
| 402 | 20240213 | 120800 | 892918620 | 18450 | 18450 | 18450 | 18450 | 0 |
| 403 | 20240213 | 120700 | 892918620 | 18450 | 18450 | 18450 | 18450 | 0 |
| 404 | 20240213 | 120600 | 892918620 | 18450 | 18340 | 18450 | 18340 | 276 |
| 405 | 20240213 | 120500 | 887839610 | 18330 | 18330 | 18330 | 18330 | 0 |
| 406 | 20240213 | 120400 | 887839610 | 18330 | 18340 | 18340 | 18330 | 55 |
| 407 | 20240213 | 120300 | 886831260 | 18340 | 18340 | 18340 | 18340 | 5 |
| 408 | 20240213 | 120200 | 886739560 | 18340 | 18340 | 18340 | 18340 | 10 |
| 409 | 20240213 | 120100 | 886556160 | 18320 | 18320 | 18320 | 18320 | 47 |
| 410 | 20240213 | 120000 | 885695120 | 18340 | 18340 | 18340 | 18340 | 0 |
| 411 | 20240213 | 115900 | 885695120 | 18340 | 18340 | 18340 | 18340 | 0 |
| 412 | 20240213 | 115800 | 885695120 | 18340 | 18340 | 18340 | 18340 | 1 |
| 413 | 20240213 | 115700 | 885676780 | 18340 | 18340 | 18340 | 18340 | 1 |
| 414 | 20240213 | 115600 | 885658440 | 18340 | 18310 | 18340 | 18310 | 106 |
| 415 | 20240213 | 115500 | 883716430 | 18320 | 18320 | 18320 | 18320 | 7 |
| 416 | 20240213 | 115400 | 883588190 | 18320 | 18320 | 18320 | 18320 | 66 |
| 417 | 20240213 | 115300 | 882379070 | 18320 | 18320 | 18320 | 18320 | 11 |
| 418 | 20240213 | 115200 | 882177550 | 18320 | 18320 | 18320 | 18320 | 30 |
| 419 | 20240213 | 115100 | 881627950 | 18320 | 18320 | 18320 | 18320 | 0 |
| 420 | 20240213 | 115000 | 881627950 | 18320 | 18320 | 18320 | 18320 | 17 |
| 421 | 20240213 | 114900 | 881316510 | 18320 | 18320 | 18320 | 18320 | 53 |
| 422 | 20240213 | 114800 | 880345550 | 18320 | 18320 | 18320 | 18320 | 1 |
| 423 | 20240213 | 114700 | 880327230 | 18320 | 18320 | 18320 | 18320 | 0 |
| 424 | 20240213 | 114600 | 880327230 | 18320 | 18320 | 18320 | 18320 | 0 |
| 425 | 20240213 | 114500 | 880327230 | 18320 | 18320 | 18320 | 18320 | 1 |
| 426 | 20240213 | 114400 | 880308910 | 18300 | 18300 | 18300 | 18300 | 13 |
| 427 | 20240213 | 114300 | 880071010 | 18300 | 18310 | 18310 | 18300 | 502 |
| 428 | 20240213 | 114200 | 870881660 | 18320 | 18330 | 18330 | 18320 | 246 |
| 429 | 20240213 | 114100 | 866374840 | 18320 | 18340 | 18340 | 18320 | 220 |
| 430 | 20240213 | 114000 | 862343990 | 18350 | 18350 | 18350 | 18350 | 0 |
| 431 | 20240213 | 113900 | 862343990 | 18350 | 18350 | 18350 | 18350 | 4 |
| 432 | 20240213 | 113800 | 862270590 | 18330 | 18380 | 18430 | 18330 | 161 |
| 433 | 20240213 | 113700 | 859317520 | 18390 | 18430 | 18430 | 18390 | 4 |
| 434 | 20240213 | 113600 | 859243880 | 18390 | 18360 | 18390 | 18360 | 39 |
| 435 | 20240213 | 113500 | 858527810 | 18360 | 18360 | 18360 | 18360 | 50 |
| 436 | 20240213 | 113400 | 857609810 | 18340 | 18340 | 18340 | 18340 | 0 |
| 437 | 20240213 | 113300 | 857609810 | 18340 | 18340 | 18340 | 18340 | 3 |
| 438 | 20240213 | 113200 | 857554790 | 18340 | 18340 | 18340 | 18340 | 0 |
| 439 | 20240213 | 113100 | 857554790 | 18340 | 18340 | 18340 | 18340 | 9 |
| 440 | 20240213 | 113000 | 857389730 | 18340 | 18350 | 18350 | 18340 | 56 |
| 441 | 20240213 | 112900 | 856362480 | 18350 | 18350 | 18350 | 18350 | 2 |
| 442 | 20240213 | 112800 | 856325780 | 18350 | 18340 | 18350 | 18340 | 82 |
| 443 | 20240213 | 112700 | 854821090 | 18350 | 18390 | 18390 | 18350 | 657 |
| 444 | 20240213 | 112600 | 842754650 | 18400 | 18400 | 18440 | 18400 | 97 |
| 445 | 20240213 | 112500 | 840968430 | 18440 | 18440 | 18440 | 18440 | 0 |
| 446 | 20240213 | 112400 | 840968430 | 18440 | 18430 | 18440 | 18380 | 304 |
| 447 | 20240213 | 112300 | 835366070 | 18430 | 18380 | 18430 | 18380 | 2 |
| 448 | 20240213 | 112200 | 835329260 | 18380 | 18380 | 18380 | 18380 | 200 |
| 449 | 20240213 | 112100 | 831653260 | 18380 | 18390 | 18390 | 18380 | 58 |
| 450 | 20240213 | 112000 | 830587210 | 18400 | 18400 | 18400 | 18380 | 38 |
| 451 | 20240213 | 111900 | 829888110 | 18400 | 18410 | 18410 | 18400 | 12 |
| 452 | 20240213 | 111800 | 829667280 | 18420 | 18450 | 18450 | 18380 | 7 |
| 453 | 20240213 | 111700 | 829538370 | 18460 | 18460 | 18460 | 18460 | 205 |
| 454 | 20240213 | 111600 | 825754070 | 18460 | 18390 | 18460 | 18390 | 7 |
| 455 | 20240213 | 111500 | 825625200 | 18460 | 18450 | 18460 | 18400 | 132 |
| 456 | 20240213 | 111400 | 823191870 | 18450 | 18460 | 18460 | 18450 | 10 |
| 457 | 20240213 | 111300 | 823007360 | 18460 | 18460 | 18460 | 18380 | 21 |
| 458 | 20240213 | 111200 | 822620580 | 18460 | 18450 | 18460 | 18450 | 42 |
| 459 | 20240213 | 111100 | 821845560 | 18450 | 18470 | 18470 | 18400 | 332 |
| 460 | 20240213 | 111000 | 815723160 | 18400 | 18400 | 18400 | 18400 | 80 |
| 461 | 20240213 | 110900 | 814251160 | 18470 | 18470 | 18470 | 18470 | 16 |
| 462 | 20240213 | 110800 | 813955640 | 18470 | 18470 | 18470 | 18470 | 0 |
| 463 | 20240213 | 110700 | 813955640 | 18470 | 18470 | 18470 | 18360 | 54 |
| 464 | 20240213 | 110600 | 812958590 | 18470 | 18470 | 18470 | 18470 | 28 |
| 465 | 20240213 | 110500 | 812441430 | 18480 | 18480 | 18480 | 18480 | 2 |
| 466 | 20240213 | 110400 | 812404470 | 18480 | 18480 | 18480 | 18480 | 0 |
| 467 | 20240213 | 110300 | 812404470 | 18480 | 18480 | 18480 | 18480 | 40 |
| 468 | 20240213 | 110200 | 811665270 | 18480 | 18440 | 18480 | 18440 | 47 |
| 469 | 20240213 | 110100 | 810797230 | 18400 | 18400 | 18400 | 18400 | 160 |
| 470 | 20240213 | 110000 | 807853230 | 18400 | 18350 | 18400 | 18350 | 128 |
| 471 | 20240213 | 105900 | 805504330 | 18360 | 18370 | 18370 | 18360 | 141 |
| 472 | 20240213 | 105800 | 802915530 | 18400 | 18400 | 18400 | 18400 | 0 |
| 473 | 20240213 | 105700 | 802915530 | 18400 | 18370 | 18480 | 18360 | 95 |
| 474 | 20240213 | 105600 | 801170620 | 18370 | 18400 | 18400 | 18370 | 50 |
| 475 | 20240213 | 105500 | 800251260 | 18490 | 18400 | 18490 | 18400 | 2 |
| 476 | 20240213 | 105400 | 800214370 | 18400 | 18400 | 18400 | 18400 | 1 |
| 477 | 20240213 | 105300 | 800195970 | 18490 | 18490 | 18490 | 18490 | 100 |
| 478 | 20240213 | 105200 | 798346970 | 18490 | 18410 | 18490 | 18400 | 156 |
| 479 | 20240213 | 105100 | 795476190 | 18450 | 18450 | 18450 | 18450 | 150 |
| 480 | 20240213 | 105000 | 792708690 | 18500 | 18500 | 18500 | 18500 | 0 |
| 481 | 20240213 | 104900 | 792708690 | 18500 | 18450 | 18500 | 18380 | 1241 |
| 482 | 20240213 | 104800 | 769865060 | 18430 | 18430 | 18430 | 18430 | 40 |
| 483 | 20240213 | 104700 | 769127860 | 18440 | 18490 | 18490 | 18440 | 103 |
| 484 | 20240213 | 104600 | 767226470 | 18500 | 18430 | 18500 | 18430 | 3 |
| 485 | 20240213 | 104500 | 767171110 | 18500 | 18500 | 18500 | 18500 | 1 |
| 486 | 20240213 | 104400 | 767152610 | 18450 | 18450 | 18450 | 18450 | 1 |
| 487 | 20240213 | 104300 | 767134160 | 18420 | 18430 | 18430 | 18420 | 42 |
| 488 | 20240213 | 104200 | 766360130 | 18430 | 18510 | 18510 | 18430 | 68 |
| 489 | 20240213 | 104100 | 765103010 | 18520 | 18520 | 18520 | 18520 | 10 |
| 490 | 20240213 | 104000 | 764917810 | 18520 | 18460 | 18520 | 18460 | 106 |
| 491 | 20240213 | 103900 | 762954990 | 18570 | 18570 | 18570 | 18570 | 0 |
| 492 | 20240213 | 103800 | 762954990 | 18570 | 18570 | 18570 | 18570 | 101 |
| 493 | 20240213 | 103700 | 761079420 | 18560 | 18560 | 18570 | 18560 | 146 |
| 494 | 20240213 | 103600 | 758369650 | 18570 | 18400 | 18570 | 18350 | 729 |
| 495 | 20240213 | 103500 | 744905850 | 18470 | 18360 | 18470 | 18360 | 67 |
| 496 | 20240213 | 103400 | 743674570 | 18450 | 18390 | 18450 | 18350 | 118 |
| 497 | 20240213 | 103300 | 741507140 | 18450 | 18450 | 18450 | 18450 | 2 |
| 498 | 20240213 | 103200 | 741470240 | 18490 | 18490 | 18490 | 18490 | 0 |
| 499 | 20240213 | 103100 | 741470240 | 18490 | 18470 | 18490 | 18470 | 346 |
| 500 | 20240213 | 103000 | 735076160 | 18470 | 18440 | 18490 | 18440 | 133 |
| 501 | 20240213 | 102900 | 732622920 | 18440 | 18440 | 18440 | 18440 | 5 |
| 502 | 20240213 | 102800 | 732530720 | 18440 | 18440 | 18440 | 18370 | 34 |
| 503 | 20240213 | 102700 | 731904040 | 18440 | 18440 | 18440 | 18360 | 7 |
| 504 | 20240213 | 102600 | 731775280 | 18440 | 18440 | 18440 | 18440 | 0 |
| 505 | 20240213 | 102500 | 731775280 | 18440 | 18350 | 18440 | 18350 | 101 |
| 506 | 20240213 | 102400 | 729921840 | 18350 | 18440 | 18450 | 18350 | 191 |
| 507 | 20240213 | 102300 | 726411480 | 18450 | 18440 | 18450 | 18440 | 10 |
| 508 | 20240213 | 102200 | 726227070 | 18440 | 18440 | 18440 | 18440 | 50 |
| 509 | 20240213 | 102100 | 725305070 | 18450 | 18410 | 18450 | 18410 | 118 |
| 510 | 20240213 | 102000 | 723129070 | 18410 | 18410 | 18410 | 18410 | 61 |
| 511 | 20240213 | 101900 | 722006060 | 18500 | 18430 | 18500 | 18420 | 105 |
| 512 | 20240213 | 101800 | 720064160 | 18490 | 18410 | 18490 | 18410 | 5 |
| 513 | 20240213 | 101700 | 719971870 | 18490 | 18480 | 18490 | 18480 | 271 |
| 514 | 20240213 | 101600 | 714961170 | 18490 | 18490 | 18490 | 18400 | 20 |
| 515 | 20240213 | 101500 | 714591480 | 18490 | 18440 | 18490 | 18440 | 792 |
| 516 | 20240213 | 101400 | 699962500 | 18370 | 18440 | 18440 | 18370 | 75 |
| 517 | 20240213 | 101300 | 698580790 | 18440 | 18340 | 18440 | 18340 | 366 |
| 518 | 20240213 | 101200 | 691857750 | 18340 | 18340 | 18340 | 18340 | 321 |
| 519 | 20240213 | 101100 | 685970610 | 18470 | 18470 | 18470 | 18470 | 0 |
| 520 | 20240213 | 101000 | 685970610 | 18470 | 18280 | 18490 | 18270 | 15 |
| 521 | 20240213 | 100900 | 685696120 | 18260 | 18240 | 18550 | 18240 | 5822 |
| 522 | 20240213 | 100800 | 579262200 | 18180 | 18240 | 18240 | 18170 | 535 |
| 523 | 20240213 | 100700 | 569536760 | 18240 | 18210 | 18240 | 18200 | 120 |
| 524 | 20240213 | 100600 | 567352640 | 18200 | 18210 | 18210 | 18200 | 29 |
| 525 | 20240213 | 100500 | 566824810 | 18210 | 18220 | 18260 | 18200 | 719 |
| 526 | 20240213 | 100400 | 553730540 | 18220 | 18220 | 18220 | 18220 | 40 |
| 527 | 20240213 | 100300 | 553001740 | 18210 | 18260 | 18260 | 18200 | 510 |
| 528 | 20240213 | 100200 | 543716650 | 18260 | 18260 | 18260 | 18260 | 67 |
| 529 | 20240213 | 100100 | 542493230 | 18260 | 18260 | 18260 | 18260 | 0 |
| 530 | 20240213 | 100000 | 542493230 | 18260 | 18240 | 18260 | 18190 | 781 |
| 531 | 20240213 | 095900 | 528236450 | 18250 | 18250 | 18250 | 18250 | 0 |
| 532 | 20240213 | 095800 | 528236450 | 18250 | 18250 | 18250 | 18250 | 0 |
| 533 | 20240213 | 095700 | 528236450 | 18250 | 18250 | 18250 | 18240 | 271 |
| 534 | 20240213 | 095600 | 523292140 | 18250 | 18130 | 18250 | 18130 | 383 |
| 535 | 20240213 | 095500 | 516310870 | 18130 | 18140 | 18160 | 18130 | 1018 |
| 536 | 20240213 | 095400 | 497839760 | 18130 | 18130 | 18130 | 18130 | 13 |
| 537 | 20240213 | 095300 | 497604070 | 18150 | 18150 | 18150 | 18150 | 0 |
| 538 | 20240213 | 095200 | 497604070 | 18150 | 18150 | 18150 | 18150 | 10 |
| 539 | 20240213 | 095100 | 497422570 | 18160 | 18160 | 18160 | 18160 | 1 |
| 540 | 20240213 | 095000 | 497404410 | 18070 | 18070 | 18070 | 18070 | 133 |
| 541 | 20240213 | 094900 | 495001100 | 18100 | 18090 | 18100 | 18090 | 446 |
| 542 | 20240213 | 094800 | 486929810 | 18070 | 18070 | 18090 | 18070 | 180 |
| 543 | 20240213 | 094700 | 483677190 | 18070 | 18080 | 18080 | 18070 | 274 |
| 544 | 20240213 | 094600 | 478724450 | 18050 | 18070 | 18070 | 18050 | 88 |
| 545 | 20240213 | 094500 | 477134540 | 18070 | 18080 | 18080 | 18070 | 322 |
| 546 | 20240213 | 094400 | 471315890 | 18080 | 18080 | 18080 | 18080 | 6 |
| 547 | 20240213 | 094300 | 471207410 | 18090 | 18090 | 18090 | 18080 | 170 |
| 548 | 20240213 | 094200 | 468132660 | 18090 | 18090 | 18090 | 18090 | 22 |
| 549 | 20240213 | 094100 | 467734680 | 18010 | 18000 | 18090 | 18000 | 66 |
| 550 | 20240213 | 094000 | 466546470 | 18000 | 18030 | 18070 | 18000 | 979 |
| 551 | 20240213 | 093900 | 448913760 | 18040 | 18050 | 18050 | 18010 | 684 |
| 552 | 20240213 | 093800 | 436580770 | 18040 | 18040 | 18050 | 18040 | 680 |
| 553 | 20240213 | 093700 | 424313070 | 18040 | 18060 | 18060 | 18040 | 1967 |
| 554 | 20240213 | 093600 | 388808950 | 18060 | 18070 | 18080 | 18060 | 314 |
| 555 | 20240213 | 093500 | 383136230 | 18080 | 18070 | 18090 | 18070 | 13 |
| 556 | 20240213 | 093400 | 382901180 | 18070 | 18150 | 18150 | 18070 | 1656 |
| 557 | 20240213 | 093300 | 352946230 | 18150 | 18100 | 18150 | 18090 | 376 |
| 558 | 20240213 | 093200 | 346139180 | 18100 | 18110 | 18110 | 18090 | 350 |
| 559 | 20240213 | 093100 | 339804100 | 18110 | 18150 | 18160 | 18110 | 1369 |
| 560 | 20240213 | 093000 | 314990750 | 18150 | 18160 | 18160 | 18150 | 136 |
| 561 | 20240213 | 092900 | 312521000 | 18160 | 18180 | 18180 | 18160 | 370 |
| 562 | 20240213 | 092800 | 305795990 | 18280 | 18280 | 18280 | 18280 | 100 |
| 563 | 20240213 | 092700 | 303967990 | 18290 | 18190 | 18290 | 18170 | 361 |
| 564 | 20240213 | 092600 | 297397850 | 18190 | 18240 | 18240 | 18190 | 253 |
| 565 | 20240213 | 092500 | 292793500 | 18300 | 18250 | 18300 | 18200 | 476 |
| 566 | 20240213 | 092400 | 284127220 | 18210 | 18280 | 18300 | 18210 | 130 |
| 567 | 20240213 | 092300 | 281754550 | 18300 | 18230 | 18300 | 18230 | 124 |
| 568 | 20240213 | 092200 | 279492410 | 18210 | 18220 | 18300 | 18210 | 300 |
| 569 | 20240213 | 092100 | 274022820 | 18230 | 18250 | 18250 | 18160 | 116 |
| 570 | 20240213 | 092000 | 271911200 | 18250 | 18160 | 18250 | 18160 | 36 |
| 571 | 20240213 | 091900 | 271256300 | 18160 | 18140 | 18160 | 18130 | 173 |
| 572 | 20240213 | 091800 | 268118760 | 18140 | 18180 | 18180 | 18140 | 233 |
| 573 | 20240213 | 091700 | 263886190 | 18190 | 18210 | 18210 | 18190 | 463 |
| 574 | 20240213 | 091600 | 255461640 | 18280 | 18190 | 18280 | 18190 | 137 |
| 575 | 20240213 | 091500 | 252967660 | 18200 | 18200 | 18200 | 18190 | 245 |
| 576 | 20240213 | 091400 | 248510190 | 18200 | 18260 | 18260 | 18200 | 224 |
| 577 | 20240213 | 091300 | 244428920 | 18260 | 18260 | 18260 | 18260 | 1 |
| 578 | 20240213 | 091200 | 244410660 | 18190 | 18280 | 18300 | 18190 | 494 |
| 579 | 20240213 | 091100 | 235385140 | 18290 | 18190 | 18290 | 18190 | 101 |
| 580 | 20240213 | 091000 | 233543350 | 18200 | 18110 | 18200 | 18100 | 728 |
| 581 | 20240213 | 090900 | 220344100 | 18110 | 18200 | 18200 | 18050 | 2235 |
| 582 | 20240213 | 090800 | 179871040 | 18190 | 18210 | 18210 | 18190 | 1161 |
| 583 | 20240213 | 090700 | 158741290 | 18300 | 18310 | 18310 | 18200 | 1822 |
| 584 | 20240213 | 090600 | 125471870 | 18310 | 18370 | 18370 | 18310 | 1573 |
| 585 | 20240213 | 090500 | 96615350 | 18400 | 18560 | 18600 | 18370 | 2183 |
| 586 | 20240213 | 090400 | 56311640 | 18620 | 18620 | 18620 | 18610 | 153 |
| 587 | 20240213 | 090300 | 53463050 | 18630 | 18620 | 18640 | 18620 | 571 |
| 588 | 20240213 | 090200 | 42820540 | 18620 | 18500 | 18620 | 18500 | 713 |
| 589 | 20240213 | 090100 | 29568950 | 18500 | 18490 | 18500 | 18490 | 321 |
| 590 | 20240213 | 090000 | 23632210 | 18630 | 18490 | 18630 | 18470 | 1151 |