31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 184900 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 2553 |
| 3 | 20240220 | 184800 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 4 | 20240220 | 184700 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 5 | 20240220 | 184600 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 6 | 20240220 | 184500 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 7 | 20240220 | 184400 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 8 | 20240220 | 184300 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 9 | 20240220 | 184200 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 10 | 20240220 | 184100 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 11 | 20240220 | 184000 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 12 | 20240220 | 183900 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 13 | 20240220 | 183800 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 14 | 20240220 | 183700 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 15 | 20240220 | 183600 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 16 | 20240220 | 183500 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 17 | 20240220 | 183400 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 18 | 20240220 | 183300 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 19 | 20240220 | 183200 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 20 | 20240220 | 183100 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 21 | 20240220 | 183000 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 22 | 20240220 | 182900 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 23 | 20240220 | 182800 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 24 | 20240220 | 182700 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 25 | 20240220 | 182600 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 26 | 20240220 | 182500 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 27 | 20240220 | 182400 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 28 | 20240220 | 182300 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 29 | 20240220 | 182200 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 30 | 20240220 | 182100 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 31 | 20240220 | 182000 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 32 | 20240220 | 181900 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 2553 |
| 33 | 20240220 | 181800 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 34 | 20240220 | 181700 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 35 | 20240220 | 181600 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 36 | 20240220 | 181500 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 37 | 20240220 | 181400 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 38 | 20240220 | 181300 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 39 | 20240220 | 181200 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 40 | 20240220 | 181100 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 41 | 20240220 | 181000 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 42 | 20240220 | 180900 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 43 | 20240220 | 180800 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 44 | 20240220 | 180700 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 45 | 20240220 | 180600 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 46 | 20240220 | 180500 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 47 | 20240220 | 180400 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 48 | 20240220 | 180300 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 49 | 20240220 | 180200 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 50 | 20240220 | 180100 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 51 | 20240220 | 180000 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 52 | 20240220 | 175900 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 53 | 20240220 | 175800 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 54 | 20240220 | 175700 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 55 | 20240220 | 175600 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 56 | 20240220 | 175500 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 57 | 20240220 | 175400 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 58 | 20240220 | 175300 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 59 | 20240220 | 175200 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 60 | 20240220 | 175100 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 61 | 20240220 | 175000 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 62 | 20240220 | 174900 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 2553 |
| 63 | 20240220 | 174800 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 64 | 20240220 | 174700 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 65 | 20240220 | 174600 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 66 | 20240220 | 174500 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 67 | 20240220 | 174400 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 68 | 20240220 | 174300 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 69 | 20240220 | 174200 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 70 | 20240220 | 174100 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 71 | 20240220 | 174000 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 72 | 20240220 | 173900 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 73 | 20240220 | 173800 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 74 | 20240220 | 173700 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 75 | 20240220 | 173600 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 76 | 20240220 | 173500 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 77 | 20240220 | 173400 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 78 | 20240220 | 173300 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 79 | 20240220 | 173200 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 80 | 20240220 | 173100 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 81 | 20240220 | 173000 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 82 | 20240220 | 172900 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 83 | 20240220 | 172800 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 84 | 20240220 | 172700 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 85 | 20240220 | 172600 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 86 | 20240220 | 172500 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 87 | 20240220 | 172400 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 88 | 20240220 | 172300 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 89 | 20240220 | 172200 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 90 | 20240220 | 172100 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 91 | 20240220 | 172000 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 92 | 20240220 | 171900 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 2553 |
| 93 | 20240220 | 171800 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 94 | 20240220 | 171700 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 95 | 20240220 | 171600 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 96 | 20240220 | 171500 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 97 | 20240220 | 171400 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 98 | 20240220 | 171300 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 99 | 20240220 | 171200 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 100 | 20240220 | 171100 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 101 | 20240220 | 171000 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 102 | 20240220 | 170900 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 103 | 20240220 | 170800 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 104 | 20240220 | 170700 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 105 | 20240220 | 170600 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 106 | 20240220 | 170500 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 107 | 20240220 | 170400 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 108 | 20240220 | 170300 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 109 | 20240220 | 170200 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 110 | 20240220 | 170100 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 111 | 20240220 | 170000 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 112 | 20240220 | 165900 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 113 | 20240220 | 165800 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 114 | 20240220 | 165700 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 115 | 20240220 | 165600 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 116 | 20240220 | 165500 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 117 | 20240220 | 165400 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 118 | 20240220 | 165300 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 119 | 20240220 | 165200 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 120 | 20240220 | 165100 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 121 | 20240220 | 165000 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 122 | 20240220 | 164900 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 2553 |
| 123 | 20240220 | 164800 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 124 | 20240220 | 164700 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 125 | 20240220 | 164600 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 126 | 20240220 | 164500 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 127 | 20240220 | 164400 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 128 | 20240220 | 164300 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 129 | 20240220 | 164200 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 130 | 20240220 | 164100 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 131 | 20240220 | 164000 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 132 | 20240220 | 163900 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 133 | 20240220 | 163800 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 134 | 20240220 | 163700 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 135 | 20240220 | 163600 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 136 | 20240220 | 163500 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 137 | 20240220 | 163400 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 138 | 20240220 | 163300 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 139 | 20240220 | 163200 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 140 | 20240220 | 163100 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 141 | 20240220 | 163000 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 142 | 20240220 | 162900 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 143 | 20240220 | 162800 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 144 | 20240220 | 162700 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 145 | 20240220 | 162600 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 146 | 20240220 | 162500 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 147 | 20240220 | 162400 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 148 | 20240220 | 162300 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 149 | 20240220 | 162200 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 150 | 20240220 | 162100 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 151 | 20240220 | 162000 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 152 | 20240220 | 161900 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 2553 |
| 153 | 20240220 | 161800 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 154 | 20240220 | 161700 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 155 | 20240220 | 161600 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 156 | 20240220 | 161500 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 157 | 20240220 | 161400 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 158 | 20240220 | 161300 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 159 | 20240220 | 161200 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 160 | 20240220 | 161100 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 161 | 20240220 | 161000 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 162 | 20240220 | 160900 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 163 | 20240220 | 160800 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 164 | 20240220 | 160700 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 165 | 20240220 | 160600 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 166 | 20240220 | 160500 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 167 | 20240220 | 160400 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 168 | 20240220 | 160300 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 169 | 20240220 | 160200 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 170 | 20240220 | 160100 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 171 | 20240220 | 160000 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 172 | 20240220 | 155900 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 173 | 20240220 | 155800 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 174 | 20240220 | 155700 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 175 | 20240220 | 155600 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 176 | 20240220 | 155500 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 177 | 20240220 | 155400 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 178 | 20240220 | 155300 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 179 | 20240220 | 155200 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 180 | 20240220 | 155100 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 181 | 20240220 | 155000 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 182 | 20240220 | 154900 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 2553 |
| 183 | 20240220 | 154800 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 184 | 20240220 | 154700 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 185 | 20240220 | 154600 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 186 | 20240220 | 154500 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 187 | 20240220 | 154400 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 188 | 20240220 | 154300 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 189 | 20240220 | 154200 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 190 | 20240220 | 154100 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 191 | 20240220 | 154000 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 192 | 20240220 | 153900 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 193 | 20240220 | 153800 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 194 | 20240220 | 153700 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 195 | 20240220 | 153600 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 196 | 20240220 | 153500 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 197 | 20240220 | 153400 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 198 | 20240220 | 153300 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 199 | 20240220 | 153200 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 200 | 20240220 | 153100 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 0 |
| 201 | 20240220 | 153000 | 1108987730 | 17680 | 17680 | 17680 | 17680 | 2553 |
| 202 | 20240220 | 152900 | 1063850690 | 17560 | 17560 | 17560 | 17560 | 0 |
| 203 | 20240220 | 152800 | 1063850690 | 17560 | 17560 | 17560 | 17560 | 0 |
| 204 | 20240220 | 152700 | 1063850690 | 17560 | 17560 | 17560 | 17560 | 0 |
| 205 | 20240220 | 152600 | 1063850690 | 17560 | 17560 | 17560 | 17560 | 0 |
| 206 | 20240220 | 152500 | 1063850690 | 17560 | 17560 | 17560 | 17560 | 0 |
| 207 | 20240220 | 152400 | 1063850690 | 17560 | 17560 | 17560 | 17560 | 0 |
| 208 | 20240220 | 152300 | 1063850690 | 17560 | 17560 | 17560 | 17560 | 0 |
| 209 | 20240220 | 152200 | 1063850690 | 17560 | 17560 | 17560 | 17560 | 0 |
| 210 | 20240220 | 152100 | 1063850690 | 17560 | 17560 | 17560 | 17560 | 0 |
| 211 | 20240220 | 152000 | 1063850690 | 17560 | 17560 | 17560 | 17560 | 0 |
| 212 | 20240220 | 151900 | 1063850690 | 17560 | 17590 | 17590 | 17560 | 17 |
| 213 | 20240220 | 151800 | 1063551960 | 17570 | 17570 | 17570 | 17560 | 104 |
| 214 | 20240220 | 151700 | 1061724750 | 17590 | 17590 | 17590 | 17570 | 7 |
| 215 | 20240220 | 151600 | 1061601640 | 17620 | 17620 | 17620 | 17620 | 0 |
| 216 | 20240220 | 151500 | 1061601640 | 17620 | 17630 | 17630 | 17620 | 5 |
| 217 | 20240220 | 151400 | 1061513530 | 17540 | 17630 | 17630 | 17540 | 17 |
| 218 | 20240220 | 151300 | 1061215260 | 17630 | 17630 | 17630 | 17630 | 18 |
| 219 | 20240220 | 151200 | 1060897920 | 17630 | 17630 | 17630 | 17630 | 0 |
| 220 | 20240220 | 151100 | 1060897920 | 17630 | 17630 | 17630 | 17630 | 10 |
| 221 | 20240220 | 151000 | 1060721620 | 17640 | 17640 | 17640 | 17640 | 0 |
| 222 | 20240220 | 150900 | 1060721620 | 17640 | 17640 | 17640 | 17530 | 304 |
| 223 | 20240220 | 150800 | 1055383550 | 17610 | 17590 | 17640 | 17590 | 34 |
| 224 | 20240220 | 150700 | 1054785060 | 17600 | 17580 | 17600 | 17570 | 32 |
| 225 | 20240220 | 150600 | 1054222500 | 17580 | 17580 | 17580 | 17580 | 36 |
| 226 | 20240220 | 150500 | 1053589620 | 17590 | 17590 | 17600 | 17590 | 169 |
| 227 | 20240220 | 150400 | 1050615900 | 17590 | 17590 | 17590 | 17590 | 1 |
| 228 | 20240220 | 150300 | 1050598310 | 17590 | 17590 | 17590 | 17590 | 0 |
| 229 | 20240220 | 150200 | 1050598310 | 17590 | 17580 | 17590 | 17570 | 22 |
| 230 | 20240220 | 150100 | 1050211730 | 17590 | 17580 | 17590 | 17580 | 74 |
| 231 | 20240220 | 150000 | 1048910800 | 17580 | 17590 | 17590 | 17580 | 4 |
| 232 | 20240220 | 145900 | 1048840450 | 17590 | 17590 | 17590 | 17590 | 0 |
| 233 | 20240220 | 145800 | 1048840450 | 17590 | 17590 | 17590 | 17590 | 152 |
| 234 | 20240220 | 145700 | 1046166770 | 17590 | 17590 | 17590 | 17590 | 34 |
| 235 | 20240220 | 145600 | 1045568710 | 17600 | 17600 | 17600 | 17600 | 0 |
| 236 | 20240220 | 145500 | 1045568710 | 17600 | 17600 | 17600 | 17600 | 0 |
| 237 | 20240220 | 145400 | 1045568710 | 17600 | 17600 | 17600 | 17590 | 989 |
| 238 | 20240220 | 145300 | 1028163200 | 17610 | 17610 | 17610 | 17610 | 0 |
| 239 | 20240220 | 145200 | 1028163200 | 17610 | 17610 | 17610 | 17610 | 0 |
| 240 | 20240220 | 145100 | 1028163200 | 17610 | 17610 | 17610 | 17610 | 4 |
| 241 | 20240220 | 145000 | 1028092760 | 17610 | 17610 | 17610 | 17610 | 76 |
| 242 | 20240220 | 144900 | 1026754400 | 17610 | 17610 | 17610 | 17610 | 11 |
| 243 | 20240220 | 144800 | 1026560690 | 17610 | 17610 | 17610 | 17610 | 1 |
| 244 | 20240220 | 144700 | 1026543080 | 17640 | 17640 | 17640 | 17640 | 26 |
| 245 | 20240220 | 144600 | 1026084440 | 17640 | 17640 | 17640 | 17640 | 41 |
| 246 | 20240220 | 144500 | 1025361200 | 17610 | 17610 | 17610 | 17610 | 132 |
| 247 | 20240220 | 144400 | 1023036680 | 17610 | 17610 | 17610 | 17610 | 65 |
| 248 | 20240220 | 144300 | 1021892030 | 17610 | 17620 | 17620 | 17610 | 17 |
| 249 | 20240220 | 144200 | 1021592570 | 17620 | 17620 | 17620 | 17620 | 9 |
| 250 | 20240220 | 144100 | 1021433990 | 17620 | 17640 | 17640 | 17620 | 11 |
| 251 | 20240220 | 144000 | 1021240090 | 17640 | 17640 | 17640 | 17640 | 0 |
| 252 | 20240220 | 143900 | 1021240090 | 17640 | 17640 | 17640 | 17640 | 51 |
| 253 | 20240220 | 143800 | 1020340450 | 17640 | 17640 | 17650 | 17640 | 24 |
| 254 | 20240220 | 143700 | 1019917060 | 17640 | 17640 | 17640 | 17640 | 0 |
| 255 | 20240220 | 143600 | 1019917060 | 17640 | 17640 | 17640 | 17640 | 5 |
| 256 | 20240220 | 143500 | 1019828860 | 17640 | 17640 | 17640 | 17640 | 4 |
| 257 | 20240220 | 143400 | 1019758300 | 17640 | 17640 | 17640 | 17640 | 3 |
| 258 | 20240220 | 143300 | 1019705380 | 17650 | 17650 | 17650 | 17650 | 1 |
| 259 | 20240220 | 143200 | 1019687730 | 17650 | 17650 | 17650 | 17650 | 52 |
| 260 | 20240220 | 143100 | 1018769930 | 17610 | 17610 | 17610 | 17610 | 147 |
| 261 | 20240220 | 143000 | 1016181260 | 17610 | 17600 | 17610 | 17600 | 6 |
| 262 | 20240220 | 142900 | 1016075610 | 17590 | 17590 | 17590 | 17590 | 0 |
| 263 | 20240220 | 142800 | 1016075610 | 17590 | 17590 | 17590 | 17590 | 0 |
| 264 | 20240220 | 142700 | 1016075610 | 17590 | 17590 | 17590 | 17590 | 0 |
| 265 | 20240220 | 142600 | 1016075610 | 17590 | 17590 | 17590 | 17590 | 2 |
| 266 | 20240220 | 142500 | 1016040430 | 17590 | 17590 | 17590 | 17590 | 5 |
| 267 | 20240220 | 142400 | 1015952480 | 17590 | 17590 | 17590 | 17590 | 14 |
| 268 | 20240220 | 142300 | 1015706220 | 17590 | 17590 | 17590 | 17590 | 0 |
| 269 | 20240220 | 142200 | 1015706220 | 17590 | 17590 | 17590 | 17590 | 46 |
| 270 | 20240220 | 142100 | 1014897080 | 17590 | 17590 | 17590 | 17590 | 1 |
| 271 | 20240220 | 142000 | 1014879490 | 17590 | 17590 | 17590 | 17590 | 0 |
| 272 | 20240220 | 141900 | 1014879490 | 17590 | 17590 | 17590 | 17590 | 22 |
| 273 | 20240220 | 141800 | 1014492510 | 17590 | 17600 | 17600 | 17590 | 29 |
| 274 | 20240220 | 141700 | 1013982250 | 17600 | 17600 | 17600 | 17600 | 27 |
| 275 | 20240220 | 141600 | 1013507050 | 17600 | 17600 | 17600 | 17600 | 700 |
| 276 | 20240220 | 141500 | 1001187050 | 17610 | 17610 | 17610 | 17610 | 1 |
| 277 | 20240220 | 141400 | 1001169440 | 17600 | 17610 | 17610 | 17600 | 20 |
| 278 | 20240220 | 141300 | 1000817390 | 17600 | 17600 | 17600 | 17600 | 0 |
| 279 | 20240220 | 141200 | 1000817390 | 17600 | 17600 | 17600 | 17600 | 0 |
| 280 | 20240220 | 141100 | 1000817390 | 17600 | 17600 | 17600 | 17600 | 0 |
| 281 | 20240220 | 141000 | 1000817390 | 17600 | 17600 | 17610 | 17600 | 117 |
| 282 | 20240220 | 140900 | 998757870 | 17600 | 17600 | 17600 | 17600 | 59 |
| 283 | 20240220 | 140800 | 997719470 | 17600 | 17600 | 17600 | 17600 | 146 |
| 284 | 20240220 | 140700 | 995149870 | 17610 | 17610 | 17610 | 17610 | 0 |
| 285 | 20240220 | 140600 | 995149870 | 17610 | 17610 | 17610 | 17610 | 50 |
| 286 | 20240220 | 140500 | 994269370 | 17610 | 17610 | 17610 | 17610 | 30 |
| 287 | 20240220 | 140400 | 993741070 | 17610 | 17600 | 17610 | 17600 | 43 |
| 288 | 20240220 | 140300 | 992984170 | 17600 | 17600 | 17600 | 17600 | 0 |
| 289 | 20240220 | 140200 | 992984170 | 17600 | 17600 | 17600 | 17600 | 179 |
| 290 | 20240220 | 140100 | 989833770 | 17610 | 17610 | 17610 | 17610 | 162 |
| 291 | 20240220 | 140000 | 986980950 | 17610 | 17610 | 17610 | 17610 | 83 |
| 292 | 20240220 | 135900 | 985519320 | 17610 | 17610 | 17610 | 17610 | 44 |
| 293 | 20240220 | 135800 | 984744480 | 17660 | 17660 | 17660 | 17660 | 46 |
| 294 | 20240220 | 135700 | 983932120 | 17660 | 17660 | 17660 | 17660 | 300 |
| 295 | 20240220 | 135600 | 978634120 | 17650 | 17650 | 17650 | 17650 | 379 |
| 296 | 20240220 | 135500 | 971944770 | 17650 | 17650 | 17650 | 17650 | 0 |
| 297 | 20240220 | 135400 | 971944770 | 17650 | 17650 | 17650 | 17650 | 40 |
| 298 | 20240220 | 135300 | 971238770 | 17650 | 17650 | 17650 | 17650 | 1 |
| 299 | 20240220 | 135200 | 971221120 | 17660 | 17650 | 17660 | 17650 | 52 |
| 300 | 20240220 | 135100 | 970303300 | 17640 | 17590 | 17640 | 17570 | 80 |
| 301 | 20240220 | 135000 | 968895630 | 17640 | 17640 | 17640 | 17640 | 110 |
| 302 | 20240220 | 134900 | 966955230 | 17640 | 17640 | 17650 | 17640 | 120 |
| 303 | 20240220 | 134800 | 964838230 | 17650 | 17650 | 17650 | 17650 | 48 |
| 304 | 20240220 | 134700 | 963991030 | 17650 | 17650 | 17650 | 17650 | 52 |
| 305 | 20240220 | 134600 | 963073230 | 17660 | 17660 | 17660 | 17660 | 61 |
| 306 | 20240220 | 134500 | 961995970 | 17660 | 17650 | 17660 | 17640 | 333 |
| 307 | 20240220 | 134400 | 956117060 | 17650 | 17610 | 17650 | 17580 | 848 |
| 308 | 20240220 | 134300 | 941159350 | 17610 | 17610 | 17610 | 17610 | 0 |
| 309 | 20240220 | 134200 | 941159350 | 17610 | 17610 | 17610 | 17610 | 0 |
| 310 | 20240220 | 134100 | 941159350 | 17610 | 17610 | 17610 | 17610 | 1 |
| 311 | 20240220 | 134000 | 941141740 | 17570 | 17570 | 17570 | 17570 | 0 |
| 312 | 20240220 | 133900 | 941141740 | 17570 | 17570 | 17570 | 17570 | 0 |
| 313 | 20240220 | 133800 | 941141740 | 17570 | 17570 | 17570 | 17570 | 230 |
| 314 | 20240220 | 133700 | 937100640 | 17570 | 17570 | 17570 | 17570 | 0 |
| 315 | 20240220 | 133600 | 937100640 | 17570 | 17620 | 17620 | 17570 | 57 |
| 316 | 20240220 | 133500 | 936096650 | 17620 | 17620 | 17620 | 17620 | 0 |
| 317 | 20240220 | 133400 | 936096650 | 17620 | 17610 | 17620 | 17610 | 100 |
| 318 | 20240220 | 133300 | 934334870 | 17620 | 17620 | 17620 | 17620 | 4 |
| 319 | 20240220 | 133200 | 934264390 | 17580 | 17600 | 17600 | 17580 | 199 |
| 320 | 20240220 | 133100 | 930765830 | 17620 | 17620 | 17620 | 17620 | 0 |
| 321 | 20240220 | 133000 | 930765830 | 17620 | 17620 | 17620 | 17620 | 22 |
| 322 | 20240220 | 132900 | 930378190 | 17620 | 17620 | 17620 | 17620 | 0 |
| 323 | 20240220 | 132800 | 930378190 | 17620 | 17570 | 17620 | 17570 | 31 |
| 324 | 20240220 | 132700 | 929833470 | 17570 | 17570 | 17620 | 17570 | 25 |
| 325 | 20240220 | 132600 | 929394070 | 17570 | 17580 | 17580 | 17570 | 60 |
| 326 | 20240220 | 132500 | 928339720 | 17620 | 17620 | 17620 | 17620 | 6 |
| 327 | 20240220 | 132400 | 928234000 | 17580 | 17580 | 17580 | 17580 | 0 |
| 328 | 20240220 | 132300 | 928234000 | 17580 | 17580 | 17580 | 17580 | 6 |
| 329 | 20240220 | 132200 | 928128520 | 17580 | 17580 | 17580 | 17580 | 61 |
| 330 | 20240220 | 132100 | 927056140 | 17580 | 17580 | 17580 | 17580 | 87 |
| 331 | 20240220 | 132000 | 925526680 | 17610 | 17580 | 17610 | 17580 | 80 |
| 332 | 20240220 | 131900 | 924118570 | 17580 | 17580 | 17580 | 17580 | 0 |
| 333 | 20240220 | 131800 | 924118570 | 17580 | 17580 | 17600 | 17580 | 21 |
| 334 | 20240220 | 131700 | 923749190 | 17570 | 17570 | 17570 | 17570 | 0 |
| 335 | 20240220 | 131600 | 923749190 | 17570 | 17570 | 17570 | 17570 | 0 |
| 336 | 20240220 | 131500 | 923749190 | 17570 | 17570 | 17570 | 17570 | 0 |
| 337 | 20240220 | 131400 | 923749190 | 17570 | 17570 | 17570 | 17570 | 0 |
| 338 | 20240220 | 131300 | 923749190 | 17570 | 17570 | 17570 | 17570 | 0 |
| 339 | 20240220 | 131200 | 923749190 | 17570 | 17570 | 17570 | 17570 | 0 |
| 340 | 20240220 | 131100 | 923749190 | 17570 | 17570 | 17570 | 17570 | 5 |
| 341 | 20240220 | 131000 | 923661340 | 17570 | 17570 | 17570 | 17570 | 0 |
| 342 | 20240220 | 130900 | 923661340 | 17570 | 17570 | 17570 | 17570 | 0 |
| 343 | 20240220 | 130800 | 923661340 | 17570 | 17590 | 17590 | 17570 | 183 |
| 344 | 20240220 | 130700 | 920445180 | 17610 | 17610 | 17610 | 17610 | 2 |
| 345 | 20240220 | 130600 | 920409960 | 17610 | 17610 | 17610 | 17610 | 3 |
| 346 | 20240220 | 130500 | 920357130 | 17600 | 17600 | 17600 | 17600 | 23 |
| 347 | 20240220 | 130400 | 919952330 | 17590 | 17590 | 17590 | 17590 | 5 |
| 348 | 20240220 | 130300 | 919864380 | 17590 | 17590 | 17590 | 17590 | 25 |
| 349 | 20240220 | 130200 | 919424630 | 17570 | 17570 | 17570 | 17570 | 0 |
| 350 | 20240220 | 130100 | 919424630 | 17570 | 17570 | 17570 | 17570 | 133 |
| 351 | 20240220 | 130000 | 917087820 | 17580 | 17580 | 17580 | 17580 | 0 |
| 352 | 20240220 | 125900 | 917087820 | 17580 | 17580 | 17580 | 17580 | 6 |
| 353 | 20240220 | 125800 | 916982340 | 17600 | 17600 | 17600 | 17600 | 17 |
| 354 | 20240220 | 125700 | 916683140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 355 | 20240220 | 125600 | 916683140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 356 | 20240220 | 125500 | 916683140 | 17590 | 17590 | 17590 | 17590 | 10 |
| 357 | 20240220 | 125400 | 916507240 | 17590 | 17590 | 17590 | 17590 | 280 |
| 358 | 20240220 | 125300 | 911582040 | 17600 | 17600 | 17600 | 17600 | 0 |
| 359 | 20240220 | 125200 | 911582040 | 17600 | 17600 | 17600 | 17590 | 22 |
| 360 | 20240220 | 125100 | 911194860 | 17590 | 17590 | 17590 | 17590 | 0 |
| 361 | 20240220 | 125000 | 911194860 | 17590 | 17590 | 17600 | 17590 | 58 |
| 362 | 20240220 | 124900 | 910174580 | 17590 | 17590 | 17590 | 17590 | 75 |
| 363 | 20240220 | 124800 | 908855330 | 17590 | 17590 | 17590 | 17590 | 84 |
| 364 | 20240220 | 124700 | 907377770 | 17590 | 17590 | 17590 | 17590 | 0 |
| 365 | 20240220 | 124600 | 907377770 | 17590 | 17590 | 17590 | 17590 | 0 |
| 366 | 20240220 | 124500 | 907377770 | 17590 | 17590 | 17590 | 17590 | 3 |
| 367 | 20240220 | 124400 | 907325000 | 17590 | 17590 | 17590 | 17590 | 0 |
| 368 | 20240220 | 124300 | 907325000 | 17590 | 17580 | 17590 | 17580 | 26 |
| 369 | 20240220 | 124200 | 906867680 | 17580 | 17580 | 17580 | 17580 | 0 |
| 370 | 20240220 | 124100 | 906867680 | 17580 | 17570 | 17580 | 17570 | 20 |
| 371 | 20240220 | 124000 | 906516250 | 17580 | 17580 | 17580 | 17580 | 5 |
| 372 | 20240220 | 123900 | 906428350 | 17580 | 17580 | 17580 | 17580 | 59 |
| 373 | 20240220 | 123800 | 905391130 | 17570 | 17580 | 17580 | 17570 | 14 |
| 374 | 20240220 | 123700 | 905145020 | 17580 | 17570 | 17580 | 17570 | 11 |
| 375 | 20240220 | 123600 | 904951650 | 17570 | 17560 | 17570 | 17560 | 5 |
| 376 | 20240220 | 123500 | 904863820 | 17550 | 17560 | 17560 | 17550 | 6 |
| 377 | 20240220 | 123400 | 904758470 | 17580 | 17580 | 17580 | 17580 | 0 |
| 378 | 20240220 | 123300 | 904758470 | 17580 | 17580 | 17580 | 17580 | 10 |
| 379 | 20240220 | 123200 | 904582670 | 17580 | 17580 | 17580 | 17580 | 0 |
| 380 | 20240220 | 123100 | 904582670 | 17580 | 17580 | 17580 | 17580 | 6 |
| 381 | 20240220 | 123000 | 904477190 | 17540 | 17540 | 17540 | 17540 | 26 |
| 382 | 20240220 | 122900 | 904021150 | 17540 | 17540 | 17540 | 17540 | 0 |
| 383 | 20240220 | 122800 | 904021150 | 17540 | 17540 | 17540 | 17540 | 49 |
| 384 | 20240220 | 122700 | 903161690 | 17510 | 17510 | 17510 | 17510 | 88 |
| 385 | 20240220 | 122600 | 901620810 | 17520 | 17550 | 17560 | 17520 | 676 |
| 386 | 20240220 | 122500 | 889763120 | 17560 | 17620 | 17620 | 17560 | 604 |
| 387 | 20240220 | 122400 | 879156310 | 17580 | 17580 | 17580 | 17580 | 0 |
| 388 | 20240220 | 122300 | 879156310 | 17580 | 17600 | 17600 | 17580 | 10 |
| 389 | 20240220 | 122200 | 878980370 | 17630 | 17630 | 17630 | 17630 | 0 |
| 390 | 20240220 | 122100 | 878980370 | 17630 | 17630 | 17630 | 17630 | 5 |
| 391 | 20240220 | 122000 | 878892220 | 17630 | 17630 | 17630 | 17630 | 0 |
| 392 | 20240220 | 121900 | 878892220 | 17630 | 17630 | 17630 | 17630 | 0 |
| 393 | 20240220 | 121800 | 878892220 | 17630 | 17630 | 17630 | 17630 | 0 |
| 394 | 20240220 | 121700 | 878892220 | 17630 | 17630 | 17630 | 17630 | 0 |
| 395 | 20240220 | 121600 | 878892220 | 17630 | 17630 | 17630 | 17630 | 10 |
| 396 | 20240220 | 121500 | 878715920 | 17640 | 17640 | 17640 | 17640 | 0 |
| 397 | 20240220 | 121400 | 878715920 | 17640 | 17640 | 17640 | 17640 | 0 |
| 398 | 20240220 | 121300 | 878715920 | 17640 | 17640 | 17640 | 17640 | 0 |
| 399 | 20240220 | 121200 | 878715920 | 17640 | 17640 | 17640 | 17640 | 3 |
| 400 | 20240220 | 121100 | 878663000 | 17640 | 17640 | 17640 | 17640 | 1 |
| 401 | 20240220 | 121000 | 878645360 | 17550 | 17550 | 17550 | 17550 | 0 |
| 402 | 20240220 | 120900 | 878645360 | 17550 | 17570 | 17570 | 17550 | 158 |
| 403 | 20240220 | 120800 | 875870560 | 17570 | 17570 | 17570 | 17570 | 0 |
| 404 | 20240220 | 120700 | 875870560 | 17570 | 17570 | 17570 | 17570 | 0 |
| 405 | 20240220 | 120600 | 875870560 | 17570 | 17570 | 17570 | 17570 | 0 |
| 406 | 20240220 | 120500 | 875870560 | 17570 | 17580 | 17580 | 17570 | 50 |
| 407 | 20240220 | 120400 | 874991760 | 17580 | 17580 | 17580 | 17580 | 59 |
| 408 | 20240220 | 120300 | 873954540 | 17650 | 17650 | 17650 | 17650 | 0 |
| 409 | 20240220 | 120200 | 873954540 | 17650 | 17650 | 17650 | 17650 | 0 |
| 410 | 20240220 | 120100 | 873954540 | 17650 | 17650 | 17650 | 17650 | 0 |
| 411 | 20240220 | 120000 | 873954540 | 17650 | 17650 | 17650 | 17650 | 0 |
| 412 | 20240220 | 115900 | 873954540 | 17650 | 17650 | 17650 | 17580 | 113 |
| 413 | 20240220 | 115800 | 871960790 | 17650 | 17650 | 17650 | 17650 | 2 |
| 414 | 20240220 | 115700 | 871925490 | 17650 | 17620 | 17650 | 17620 | 69 |
| 415 | 20240220 | 115600 | 870709650 | 17620 | 17620 | 17620 | 17570 | 13 |
| 416 | 20240220 | 115500 | 870480840 | 17620 | 17620 | 17620 | 17620 | 3 |
| 417 | 20240220 | 115400 | 870427980 | 17580 | 17610 | 17620 | 17580 | 41 |
| 418 | 20240220 | 115300 | 869706280 | 17610 | 17610 | 17610 | 17610 | 196 |
| 419 | 20240220 | 115200 | 866254720 | 17610 | 17610 | 17610 | 17610 | 2 |
| 420 | 20240220 | 115100 | 866219500 | 17610 | 17610 | 17610 | 17610 | 2 |
| 421 | 20240220 | 115000 | 866184280 | 17610 | 17610 | 17610 | 17610 | 14 |
| 422 | 20240220 | 114900 | 865937740 | 17610 | 17610 | 17610 | 17610 | 2 |
| 423 | 20240220 | 114800 | 865902520 | 17610 | 17600 | 17610 | 17600 | 160 |
| 424 | 20240220 | 114700 | 863086300 | 17600 | 17600 | 17600 | 17600 | 2 |
| 425 | 20240220 | 114600 | 863051100 | 17600 | 17600 | 17600 | 17600 | 3 |
| 426 | 20240220 | 114500 | 862998300 | 17600 | 17600 | 17600 | 17600 | 3 |
| 427 | 20240220 | 114400 | 862945500 | 17600 | 17600 | 17600 | 17600 | 4 |
| 428 | 20240220 | 114300 | 862875100 | 17600 | 17600 | 17600 | 17600 | 2 |
| 429 | 20240220 | 114200 | 862839900 | 17600 | 17580 | 17600 | 17580 | 12 |
| 430 | 20240220 | 114100 | 862628900 | 17580 | 17580 | 17580 | 17580 | 13 |
| 431 | 20240220 | 114000 | 862400360 | 17580 | 17580 | 17580 | 17580 | 2 |
| 432 | 20240220 | 113900 | 862365200 | 17600 | 17600 | 17600 | 17600 | 2 |
| 433 | 20240220 | 113800 | 862330000 | 17600 | 17560 | 17600 | 17560 | 22 |
| 434 | 20240220 | 113700 | 861943600 | 17580 | 17580 | 17610 | 17580 | 26 |
| 435 | 20240220 | 113600 | 861486460 | 17580 | 17570 | 17580 | 17570 | 107 |
| 436 | 20240220 | 113500 | 859606430 | 17570 | 17570 | 17570 | 17570 | 2 |
| 437 | 20240220 | 113400 | 859571290 | 17570 | 17570 | 17570 | 17570 | 4 |
| 438 | 20240220 | 113300 | 859501010 | 17570 | 17570 | 17570 | 17570 | 136 |
| 439 | 20240220 | 113200 | 857111490 | 17580 | 17570 | 17580 | 17570 | 9 |
| 440 | 20240220 | 113100 | 856953330 | 17570 | 17550 | 17570 | 17550 | 52 |
| 441 | 20240220 | 113000 | 856040670 | 17550 | 17510 | 17550 | 17490 | 467 |
| 442 | 20240220 | 112900 | 847863960 | 17510 | 17510 | 17510 | 17510 | 63 |
| 443 | 20240220 | 112800 | 846760830 | 17510 | 17500 | 17510 | 17500 | 50 |
| 444 | 20240220 | 112700 | 845885760 | 17500 | 17460 | 17500 | 17460 | 181 |
| 445 | 20240220 | 112600 | 842725380 | 17500 | 17500 | 17500 | 17500 | 2 |
| 446 | 20240220 | 112500 | 842690380 | 17500 | 17500 | 17500 | 17500 | 2 |
| 447 | 20240220 | 112400 | 842655380 | 17460 | 17460 | 17460 | 17460 | 2 |
| 448 | 20240220 | 112300 | 842620460 | 17460 | 17460 | 17460 | 17460 | 2 |
| 449 | 20240220 | 112200 | 842585540 | 17410 | 17450 | 17460 | 17410 | 58 |
| 450 | 20240220 | 112100 | 841573610 | 17450 | 17450 | 17450 | 17410 | 495 |
| 451 | 20240220 | 112000 | 832952130 | 17450 | 17430 | 17450 | 17430 | 437 |
| 452 | 20240220 | 111900 | 825333100 | 17430 | 17430 | 17440 | 17380 | 95 |
| 453 | 20240220 | 111800 | 823677660 | 17390 | 17370 | 17390 | 17370 | 794 |
| 454 | 20240220 | 111700 | 809870520 | 17390 | 17380 | 17390 | 17370 | 103 |
| 455 | 20240220 | 111600 | 808080430 | 17380 | 17410 | 17410 | 17380 | 131 |
| 456 | 20240220 | 111500 | 805801320 | 17430 | 17400 | 17430 | 17400 | 4 |
| 457 | 20240220 | 111400 | 805731660 | 17430 | 17430 | 17430 | 17430 | 2 |
| 458 | 20240220 | 111300 | 805696800 | 17430 | 17430 | 17430 | 17430 | 2 |
| 459 | 20240220 | 111200 | 805661940 | 17430 | 17390 | 17430 | 17390 | 808 |
| 460 | 20240220 | 111100 | 791610680 | 17380 | 17390 | 17390 | 17380 | 115 |
| 461 | 20240220 | 111000 | 789611830 | 17390 | 17390 | 17390 | 17390 | 3 |
| 462 | 20240220 | 110900 | 789559660 | 17340 | 17390 | 17390 | 17320 | 1825 |
| 463 | 20240220 | 110800 | 757877660 | 17410 | 17420 | 17420 | 17390 | 214 |
| 464 | 20240220 | 110700 | 754152730 | 17440 | 17410 | 17440 | 17410 | 7 |
| 465 | 20240220 | 110600 | 754030740 | 17440 | 17410 | 17440 | 17410 | 12 |
| 466 | 20240220 | 110500 | 753821760 | 17450 | 17450 | 17450 | 17410 | 75 |
| 467 | 20240220 | 110400 | 752515850 | 17450 | 17420 | 17450 | 17410 | 199 |
| 468 | 20240220 | 110300 | 749050610 | 17450 | 17410 | 17450 | 17410 | 107 |
| 469 | 20240220 | 110200 | 747187620 | 17410 | 17460 | 17460 | 17410 | 361 |
| 470 | 20240220 | 110100 | 740888820 | 17500 | 17500 | 17500 | 17500 | 2 |
| 471 | 20240220 | 110000 | 740853820 | 17510 | 17510 | 17510 | 17510 | 2 |
| 472 | 20240220 | 105900 | 740818800 | 17510 | 17440 | 17510 | 17440 | 424 |
| 473 | 20240220 | 105800 | 733424030 | 17440 | 17390 | 17440 | 17390 | 5 |
| 474 | 20240220 | 105700 | 733336880 | 17440 | 17400 | 17440 | 17380 | 1170 |
| 475 | 20240220 | 105600 | 712990680 | 17400 | 17410 | 17410 | 17360 | 1773 |
| 476 | 20240220 | 105500 | 682175630 | 17410 | 17410 | 17410 | 17410 | 32 |
| 477 | 20240220 | 105400 | 681618510 | 17410 | 17400 | 17410 | 17400 | 119 |
| 478 | 20240220 | 105300 | 679547700 | 17400 | 17420 | 17440 | 17400 | 711 |
| 479 | 20240220 | 105200 | 667166710 | 17450 | 17430 | 17450 | 17420 | 76 |
| 480 | 20240220 | 105100 | 665842140 | 17460 | 17470 | 17470 | 17420 | 1154 |
| 481 | 20240220 | 105000 | 645710560 | 17480 | 17480 | 17490 | 17470 | 136 |
| 482 | 20240220 | 104900 | 643333320 | 17480 | 17510 | 17510 | 17480 | 199 |
| 483 | 20240220 | 104800 | 639851080 | 17550 | 17510 | 17550 | 17510 | 11 |
| 484 | 20240220 | 104700 | 639658390 | 17570 | 17560 | 17570 | 17510 | 205 |
| 485 | 20240220 | 104600 | 636059560 | 17570 | 17570 | 17570 | 17570 | 2 |
| 486 | 20240220 | 104500 | 636024420 | 17570 | 17570 | 17570 | 17570 | 3 |
| 487 | 20240220 | 104400 | 635971710 | 17570 | 17570 | 17570 | 17570 | 3 |
| 488 | 20240220 | 104300 | 635919000 | 17570 | 17570 | 17570 | 17570 | 9 |
| 489 | 20240220 | 104200 | 635760870 | 17570 | 17570 | 17570 | 17570 | 7 |
| 490 | 20240220 | 104100 | 635637880 | 17570 | 17570 | 17570 | 17570 | 2 |
| 491 | 20240220 | 104000 | 635602740 | 17570 | 17550 | 17570 | 17550 | 8 |
| 492 | 20240220 | 103900 | 635462300 | 17550 | 17500 | 17550 | 17500 | 14 |
| 493 | 20240220 | 103800 | 635217150 | 17500 | 17500 | 17550 | 17500 | 74 |
| 494 | 20240220 | 103700 | 633922050 | 17600 | 17490 | 17600 | 17490 | 227 |
| 495 | 20240220 | 103600 | 629951600 | 17490 | 17480 | 17490 | 17480 | 79 |
| 496 | 20240220 | 103500 | 628570160 | 17490 | 17490 | 17490 | 17480 | 276 |
| 497 | 20240220 | 103400 | 623743350 | 17490 | 17600 | 17600 | 17490 | 457 |
| 498 | 20240220 | 103300 | 615735680 | 17540 | 17590 | 17600 | 17540 | 505 |
| 499 | 20240220 | 103200 | 606864740 | 17610 | 17600 | 17610 | 17600 | 18 |
| 500 | 20240220 | 103100 | 606547920 | 17610 | 17600 | 17610 | 17600 | 16 |
| 501 | 20240220 | 103000 | 606266300 | 17600 | 17580 | 17600 | 17580 | 16 |
| 502 | 20240220 | 102900 | 605984740 | 17600 | 17580 | 17600 | 17580 | 11 |
| 503 | 20240220 | 102800 | 605791300 | 17610 | 17600 | 17610 | 17580 | 48 |
| 504 | 20240220 | 102700 | 604946910 | 17620 | 17670 | 17670 | 17620 | 43 |
| 505 | 20240220 | 102600 | 604188440 | 17670 | 17650 | 17670 | 17650 | 23 |
| 506 | 20240220 | 102500 | 603782430 | 17670 | 17630 | 17670 | 17630 | 62 |
| 507 | 20240220 | 102400 | 602688610 | 17630 | 17630 | 17630 | 17630 | 4 |
| 508 | 20240220 | 102300 | 602618090 | 17630 | 17630 | 17630 | 17630 | 5 |
| 509 | 20240220 | 102200 | 602529940 | 17630 | 17630 | 17630 | 17630 | 4 |
| 510 | 20240220 | 102100 | 602459420 | 17630 | 17630 | 17630 | 17630 | 23 |
| 511 | 20240220 | 102000 | 602053930 | 17630 | 17630 | 17630 | 17630 | 4 |
| 512 | 20240220 | 101900 | 601983410 | 17630 | 17630 | 17630 | 17630 | 2 |
| 513 | 20240220 | 101800 | 601948150 | 17630 | 17620 | 17630 | 17540 | 78 |
| 514 | 20240220 | 101700 | 600574420 | 17630 | 17620 | 17630 | 17540 | 36 |
| 515 | 20240220 | 101600 | 599940660 | 17620 | 17540 | 17620 | 17540 | 64 |
| 516 | 20240220 | 101500 | 598817620 | 17540 | 17540 | 17540 | 17540 | 2 |
| 517 | 20240220 | 101400 | 598782540 | 17540 | 17540 | 17540 | 17540 | 2 |
| 518 | 20240220 | 101300 | 598747460 | 17530 | 17520 | 17530 | 17520 | 2 |
| 519 | 20240220 | 101200 | 598712410 | 17520 | 17530 | 17540 | 17520 | 5 |
| 520 | 20240220 | 101100 | 598624750 | 17530 | 17510 | 17530 | 17510 | 23 |
| 521 | 20240220 | 101000 | 598221980 | 17510 | 17510 | 17510 | 17510 | 2 |
| 522 | 20240220 | 100900 | 598186960 | 17500 | 17510 | 17510 | 17490 | 4 |
| 523 | 20240220 | 100800 | 598116950 | 17500 | 17490 | 17500 | 17490 | 21 |
| 524 | 20240220 | 100700 | 597749540 | 17500 | 17490 | 17500 | 17490 | 6 |
| 525 | 20240220 | 100600 | 597644580 | 17490 | 17490 | 17500 | 17490 | 27 |
| 526 | 20240220 | 100500 | 597172240 | 17500 | 17490 | 17500 | 17490 | 83 |
| 527 | 20240220 | 100400 | 595720530 | 17490 | 17500 | 17500 | 17490 | 167 |
| 528 | 20240220 | 100300 | 592798040 | 17500 | 17500 | 17500 | 17500 | 2 |
| 529 | 20240220 | 100200 | 592763040 | 17500 | 17440 | 17500 | 17440 | 106 |
| 530 | 20240220 | 100100 | 590913970 | 17500 | 17500 | 17500 | 17500 | 4 |
| 531 | 20240220 | 100000 | 590843970 | 17430 | 17500 | 17500 | 17430 | 536 |
| 532 | 20240220 | 095900 | 581492410 | 17500 | 17440 | 17500 | 17440 | 62 |
| 533 | 20240220 | 095800 | 580409690 | 17440 | 17500 | 17500 | 17440 | 93 |
| 534 | 20240220 | 095700 | 578786750 | 17500 | 17500 | 17500 | 17430 | 94 |
| 535 | 20240220 | 095600 | 577148000 | 17500 | 17450 | 17500 | 17430 | 33 |
| 536 | 20240220 | 095500 | 576572160 | 17470 | 17450 | 17470 | 17430 | 564 |
| 537 | 20240220 | 095400 | 566737570 | 17470 | 17500 | 17500 | 17440 | 917 |
| 538 | 20240220 | 095300 | 550710280 | 17530 | 17510 | 17540 | 17500 | 491 |
| 539 | 20240220 | 095200 | 542112530 | 17520 | 17650 | 17650 | 17510 | 5086 |
| 540 | 20240220 | 095100 | 452655190 | 17610 | 17610 | 17650 | 17610 | 188 |
| 541 | 20240220 | 095000 | 449344430 | 17610 | 17650 | 17650 | 17610 | 52 |
| 542 | 20240220 | 094900 | 448428330 | 17660 | 17640 | 17660 | 17620 | 4 |
| 543 | 20240220 | 094800 | 448357750 | 17660 | 17610 | 17660 | 17600 | 95 |
| 544 | 20240220 | 094700 | 446685470 | 17610 | 17610 | 17610 | 17610 | 2 |
| 545 | 20240220 | 094600 | 446650250 | 17610 | 17610 | 17610 | 17600 | 270 |
| 546 | 20240220 | 094500 | 441898020 | 17610 | 17600 | 17650 | 17600 | 192 |
| 547 | 20240220 | 094400 | 438518410 | 17600 | 17610 | 17660 | 17600 | 1605 |
| 548 | 20240220 | 094300 | 410230430 | 17660 | 17640 | 17660 | 17610 | 163 |
| 549 | 20240220 | 094200 | 407358290 | 17660 | 17650 | 17660 | 17620 | 95 |
| 550 | 20240220 | 094100 | 405683570 | 17650 | 17640 | 17650 | 17620 | 48 |
| 551 | 20240220 | 094000 | 404837110 | 17650 | 17620 | 17650 | 17610 | 950 |
| 552 | 20240220 | 093900 | 388104050 | 17680 | 17630 | 17680 | 17620 | 97 |
| 553 | 20240220 | 093800 | 386394620 | 17630 | 17630 | 17680 | 17630 | 246 |
| 554 | 20240220 | 093700 | 382057490 | 17630 | 17640 | 17680 | 17630 | 74 |
| 555 | 20240220 | 093600 | 380752570 | 17630 | 17670 | 17680 | 17620 | 119 |
| 556 | 20240220 | 093500 | 378653830 | 17680 | 17670 | 17680 | 17670 | 8 |
| 557 | 20240220 | 093400 | 378512430 | 17680 | 17680 | 17680 | 17670 | 369 |
| 558 | 20240220 | 093300 | 371988710 | 17720 | 17710 | 17720 | 17670 | 298 |
| 559 | 20240220 | 093200 | 366712320 | 17720 | 17710 | 17720 | 17710 | 7 |
| 560 | 20240220 | 093100 | 366588330 | 17730 | 17720 | 17730 | 17720 | 5 |
| 561 | 20240220 | 093000 | 366499710 | 17720 | 17680 | 17730 | 17670 | 208 |
| 562 | 20240220 | 092900 | 362821440 | 17730 | 17680 | 17730 | 17680 | 51 |
| 563 | 20240220 | 092800 | 361919110 | 17680 | 17620 | 17680 | 17610 | 560 |
| 564 | 20240220 | 092700 | 352052640 | 17610 | 17630 | 17680 | 17610 | 457 |
| 565 | 20240220 | 092600 | 343999870 | 17680 | 17600 | 17680 | 17600 | 4 |
| 566 | 20240220 | 092500 | 343929310 | 17600 | 17680 | 17680 | 17600 | 452 |
| 567 | 20240220 | 092400 | 335971030 | 17610 | 17630 | 17680 | 17610 | 536 |
| 568 | 20240220 | 092300 | 326530180 | 17770 | 17650 | 17770 | 17620 | 153 |
| 569 | 20240220 | 092200 | 323829040 | 17650 | 17650 | 17650 | 17600 | 225 |
| 570 | 20240220 | 092100 | 319865690 | 17600 | 17650 | 17650 | 17600 | 588 |
| 571 | 20240220 | 092000 | 309512620 | 17650 | 17650 | 17650 | 17650 | 14 |
| 572 | 20240220 | 091900 | 309265520 | 17590 | 17670 | 17710 | 17580 | 4861 |
| 573 | 20240220 | 091800 | 223521270 | 17660 | 17720 | 17810 | 17660 | 434 |
| 574 | 20240220 | 091700 | 215850710 | 17660 | 17760 | 17840 | 17660 | 107 |
| 575 | 20240220 | 091600 | 213954590 | 17760 | 17700 | 17850 | 17670 | 259 |
| 576 | 20240220 | 091500 | 209374450 | 17680 | 17730 | 17870 | 17670 | 313 |
| 577 | 20240220 | 091400 | 203836590 | 17680 | 17730 | 17730 | 17680 | 32 |
| 578 | 20240220 | 091300 | 203269330 | 17730 | 17730 | 17730 | 17680 | 53 |
| 579 | 20240220 | 091200 | 202331280 | 17730 | 17660 | 17730 | 17650 | 742 |
| 580 | 20240220 | 091100 | 189225060 | 17730 | 17690 | 17730 | 17660 | 587 |
| 581 | 20240220 | 091000 | 178853770 | 17680 | 17680 | 17750 | 17680 | 525 |
| 582 | 20240220 | 090900 | 169562740 | 17690 | 17710 | 17710 | 17680 | 805 |
| 583 | 20240220 | 090800 | 155314040 | 17760 | 17760 | 17760 | 17760 | 288 |
| 584 | 20240220 | 090700 | 150199160 | 17760 | 17770 | 17770 | 17760 | 68 |
| 585 | 20240220 | 090600 | 148990820 | 17770 | 17780 | 17860 | 17700 | 760 |
| 586 | 20240220 | 090500 | 135506870 | 17770 | 18000 | 18000 | 17770 | 900 |
| 587 | 20240220 | 090400 | 119499250 | 17900 | 17940 | 18100 | 17900 | 2443 |
| 588 | 20240220 | 090300 | 75728660 | 18120 | 17960 | 18120 | 17940 | 401 |
| 589 | 20240220 | 090200 | 68529740 | 18200 | 18000 | 18200 | 17910 | 1397 |
| 590 | 20240220 | 090100 | 43237820 | 18040 | 17900 | 18040 | 17900 | 24 |
| 591 | 20240220 | 090000 | 42806400 | 17900 | 18120 | 18120 | 17900 | 2369 |