30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 190500 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 10641 |
| 3 | 20240214 | 190400 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 4 | 20240214 | 190300 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 5 | 20240214 | 190200 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 6 | 20240214 | 190100 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 7 | 20240214 | 190000 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 8 | 20240214 | 185900 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 9 | 20240214 | 185800 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 10 | 20240214 | 185700 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 11 | 20240214 | 185600 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 12 | 20240214 | 185500 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 13 | 20240214 | 185400 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 14 | 20240214 | 185300 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 15 | 20240214 | 185200 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 16 | 20240214 | 185100 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 17 | 20240214 | 185000 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 18 | 20240214 | 184900 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 19 | 20240214 | 184800 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 20 | 20240214 | 184700 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 21 | 20240214 | 184600 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 22 | 20240214 | 184500 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 23 | 20240214 | 184400 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 24 | 20240214 | 184300 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 25 | 20240214 | 184200 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 26 | 20240214 | 184100 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 27 | 20240214 | 184000 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 28 | 20240214 | 183900 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 29 | 20240214 | 183800 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 30 | 20240214 | 183700 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 31 | 20240214 | 183600 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 32 | 20240214 | 183500 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 10641 |
| 33 | 20240214 | 183400 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 34 | 20240214 | 183300 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 35 | 20240214 | 183200 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 36 | 20240214 | 183100 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 37 | 20240214 | 183000 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 38 | 20240214 | 182900 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 39 | 20240214 | 182800 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 40 | 20240214 | 182700 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 41 | 20240214 | 182600 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 42 | 20240214 | 182500 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 43 | 20240214 | 182400 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 44 | 20240214 | 182300 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 45 | 20240214 | 182200 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 46 | 20240214 | 182100 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 47 | 20240214 | 182000 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 48 | 20240214 | 181900 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 49 | 20240214 | 181800 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 50 | 20240214 | 181700 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 51 | 20240214 | 181600 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 52 | 20240214 | 181500 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 53 | 20240214 | 181400 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 54 | 20240214 | 181300 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 55 | 20240214 | 181200 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 56 | 20240214 | 181100 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 57 | 20240214 | 181000 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 58 | 20240214 | 180900 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 59 | 20240214 | 180800 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 60 | 20240214 | 180700 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 61 | 20240214 | 180600 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 62 | 20240214 | 180500 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 10641 |
| 63 | 20240214 | 180400 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 64 | 20240214 | 180300 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 65 | 20240214 | 180200 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 66 | 20240214 | 180100 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 67 | 20240214 | 180000 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 68 | 20240214 | 175900 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 69 | 20240214 | 175800 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 70 | 20240214 | 175700 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 71 | 20240214 | 175600 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 72 | 20240214 | 175500 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 73 | 20240214 | 175400 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 74 | 20240214 | 175300 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 75 | 20240214 | 175200 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 76 | 20240214 | 175100 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 77 | 20240214 | 175000 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 78 | 20240214 | 174900 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 79 | 20240214 | 174800 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 80 | 20240214 | 174700 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 81 | 20240214 | 174600 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 82 | 20240214 | 174500 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 83 | 20240214 | 174400 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 84 | 20240214 | 174300 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 85 | 20240214 | 174200 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 86 | 20240214 | 174100 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 87 | 20240214 | 174000 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 88 | 20240214 | 173900 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 89 | 20240214 | 173800 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 90 | 20240214 | 173700 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 91 | 20240214 | 173600 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 92 | 20240214 | 173500 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 10641 |
| 93 | 20240214 | 173400 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 94 | 20240214 | 173300 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 95 | 20240214 | 173200 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 96 | 20240214 | 173100 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 97 | 20240214 | 173000 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 98 | 20240214 | 172900 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 99 | 20240214 | 172800 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 100 | 20240214 | 172700 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 101 | 20240214 | 172600 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 102 | 20240214 | 172500 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 103 | 20240214 | 172400 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 104 | 20240214 | 172300 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 105 | 20240214 | 172200 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 106 | 20240214 | 172100 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 107 | 20240214 | 172000 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 108 | 20240214 | 171900 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 109 | 20240214 | 171800 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 110 | 20240214 | 171700 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 111 | 20240214 | 171600 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 112 | 20240214 | 171500 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 113 | 20240214 | 171400 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 114 | 20240214 | 171300 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 115 | 20240214 | 171200 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 116 | 20240214 | 171100 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 117 | 20240214 | 171000 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 118 | 20240214 | 170900 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 119 | 20240214 | 170800 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 120 | 20240214 | 170700 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 121 | 20240214 | 170600 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 122 | 20240214 | 170500 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 10641 |
| 123 | 20240214 | 170400 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 124 | 20240214 | 170300 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 125 | 20240214 | 170200 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 126 | 20240214 | 170100 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 127 | 20240214 | 170000 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 128 | 20240214 | 165900 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 129 | 20240214 | 165800 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 130 | 20240214 | 165700 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 131 | 20240214 | 165600 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 132 | 20240214 | 165500 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 133 | 20240214 | 165400 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 134 | 20240214 | 165300 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 135 | 20240214 | 165200 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 136 | 20240214 | 165100 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 137 | 20240214 | 165000 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 138 | 20240214 | 164900 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 139 | 20240214 | 164800 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 140 | 20240214 | 164700 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 141 | 20240214 | 164600 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 142 | 20240214 | 164500 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 143 | 20240214 | 164400 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 144 | 20240214 | 164300 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 145 | 20240214 | 164200 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 146 | 20240214 | 164100 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 147 | 20240214 | 164000 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 148 | 20240214 | 163900 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 149 | 20240214 | 163800 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 150 | 20240214 | 163700 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 151 | 20240214 | 163600 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 152 | 20240214 | 163500 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 10641 |
| 153 | 20240214 | 163400 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 154 | 20240214 | 163300 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 155 | 20240214 | 163200 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 156 | 20240214 | 163100 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 157 | 20240214 | 163000 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 158 | 20240214 | 162900 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 159 | 20240214 | 162800 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 160 | 20240214 | 162700 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 161 | 20240214 | 162600 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 162 | 20240214 | 162500 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 163 | 20240214 | 162400 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 164 | 20240214 | 162300 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 165 | 20240214 | 162200 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 166 | 20240214 | 162100 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 167 | 20240214 | 162000 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 168 | 20240214 | 161900 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 169 | 20240214 | 161800 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 170 | 20240214 | 161700 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 171 | 20240214 | 161600 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 172 | 20240214 | 161500 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 173 | 20240214 | 161400 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 174 | 20240214 | 161300 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 175 | 20240214 | 161200 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 176 | 20240214 | 161100 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 177 | 20240214 | 161000 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 178 | 20240214 | 160900 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 179 | 20240214 | 160800 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 180 | 20240214 | 160700 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 181 | 20240214 | 160600 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 182 | 20240214 | 160500 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 10641 |
| 183 | 20240214 | 160400 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 184 | 20240214 | 160300 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 185 | 20240214 | 160200 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 186 | 20240214 | 160100 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 187 | 20240214 | 160000 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 188 | 20240214 | 155900 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 189 | 20240214 | 155800 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 190 | 20240214 | 155700 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 191 | 20240214 | 155600 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 192 | 20240214 | 155500 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 193 | 20240214 | 155400 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 194 | 20240214 | 155300 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 195 | 20240214 | 155200 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 196 | 20240214 | 155100 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 197 | 20240214 | 155000 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 198 | 20240214 | 154900 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 199 | 20240214 | 154800 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 200 | 20240214 | 154700 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 201 | 20240214 | 154600 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 202 | 20240214 | 154500 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 203 | 20240214 | 154400 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 204 | 20240214 | 154300 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 205 | 20240214 | 154200 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 206 | 20240214 | 154100 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 207 | 20240214 | 154000 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 208 | 20240214 | 153900 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 209 | 20240214 | 153800 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 210 | 20240214 | 153700 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 211 | 20240214 | 153600 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 212 | 20240214 | 153500 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 10641 |
| 213 | 20240214 | 153400 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 214 | 20240214 | 153300 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 215 | 20240214 | 153200 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 216 | 20240214 | 153100 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 0 |
| 217 | 20240214 | 153000 | 1072867587 | 1268 | 1268 | 1268 | 1268 | 10641 |
| 218 | 20240214 | 152900 | 1059374799 | 1261 | 1261 | 1261 | 1261 | 0 |
| 219 | 20240214 | 152800 | 1059374799 | 1261 | 1261 | 1261 | 1261 | 0 |
| 220 | 20240214 | 152700 | 1059374799 | 1261 | 1261 | 1261 | 1261 | 0 |
| 221 | 20240214 | 152600 | 1059374799 | 1261 | 1261 | 1261 | 1261 | 0 |
| 222 | 20240214 | 152500 | 1059374799 | 1261 | 1261 | 1261 | 1261 | 0 |
| 223 | 20240214 | 152400 | 1059374799 | 1261 | 1261 | 1261 | 1261 | 0 |
| 224 | 20240214 | 152300 | 1059374799 | 1261 | 1261 | 1261 | 1261 | 0 |
| 225 | 20240214 | 152200 | 1059374799 | 1261 | 1261 | 1261 | 1261 | 0 |
| 226 | 20240214 | 152100 | 1059374799 | 1261 | 1261 | 1261 | 1261 | 0 |
| 227 | 20240214 | 152000 | 1059374799 | 1261 | 1261 | 1261 | 1261 | 0 |
| 228 | 20240214 | 151900 | 1059374799 | 1261 | 1257 | 1262 | 1254 | 16032 |
| 229 | 20240214 | 151800 | 1039144401 | 1253 | 1251 | 1253 | 1251 | 8340 |
| 230 | 20240214 | 151700 | 1028703279 | 1251 | 1256 | 1258 | 1251 | 18044 |
| 231 | 20240214 | 151600 | 1006075996 | 1257 | 1259 | 1259 | 1256 | 1485 |
| 232 | 20240214 | 151500 | 1004208825 | 1258 | 1259 | 1261 | 1257 | 1332 |
| 233 | 20240214 | 151400 | 1002532320 | 1259 | 1262 | 1262 | 1259 | 1605 |
| 234 | 20240214 | 151300 | 1000507357 | 1261 | 1262 | 1263 | 1261 | 7174 |
| 235 | 20240214 | 151200 | 991453756 | 1263 | 1262 | 1263 | 1262 | 2374 |
| 236 | 20240214 | 151100 | 988455460 | 1262 | 1262 | 1264 | 1262 | 2493 |
| 237 | 20240214 | 151000 | 985304541 | 1261 | 1265 | 1265 | 1259 | 450 |
| 238 | 20240214 | 150900 | 984736494 | 1267 | 1265 | 1267 | 1265 | 5022 |
| 239 | 20240214 | 150800 | 978381636 | 1263 | 1261 | 1264 | 1261 | 1242 |
| 240 | 20240214 | 150700 | 976811760 | 1261 | 1260 | 1264 | 1260 | 217 |
| 241 | 20240214 | 150600 | 976537774 | 1262 | 1261 | 1262 | 1259 | 1015 |
| 242 | 20240214 | 150500 | 975259106 | 1260 | 1258 | 1260 | 1258 | 210 |
| 243 | 20240214 | 150400 | 974994581 | 1258 | 1256 | 1258 | 1256 | 1925 |
| 244 | 20240214 | 150300 | 972574477 | 1256 | 1258 | 1258 | 1256 | 4467 |
| 245 | 20240214 | 150200 | 966963501 | 1258 | 1261 | 1261 | 1258 | 5115 |
| 246 | 20240214 | 150100 | 960520012 | 1261 | 1261 | 1261 | 1261 | 612 |
| 247 | 20240214 | 150000 | 959748280 | 1260 | 1260 | 1260 | 1260 | 949 |
| 248 | 20240214 | 145900 | 958552540 | 1260 | 1260 | 1260 | 1260 | 880 |
| 249 | 20240214 | 145800 | 957443740 | 1260 | 1262 | 1262 | 1260 | 2364 |
| 250 | 20240214 | 145700 | 954464434 | 1262 | 1263 | 1263 | 1262 | 1238 |
| 251 | 20240214 | 145600 | 952900846 | 1263 | 1264 | 1264 | 1263 | 721 |
| 252 | 20240214 | 145500 | 951990009 | 1263 | 1263 | 1264 | 1263 | 659 |
| 253 | 20240214 | 145400 | 951157041 | 1263 | 1263 | 1264 | 1263 | 83 |
| 254 | 20240214 | 145300 | 951052138 | 1262 | 1260 | 1263 | 1260 | 1817 |
| 255 | 20240214 | 145200 | 948759031 | 1260 | 1260 | 1263 | 1260 | 223 |
| 256 | 20240214 | 145100 | 948477426 | 1260 | 1263 | 1263 | 1260 | 1582 |
| 257 | 20240214 | 145000 | 946480555 | 1263 | 1265 | 1265 | 1260 | 799 |
| 258 | 20240214 | 144900 | 945473357 | 1263 | 1256 | 1263 | 1256 | 201 |
| 259 | 20240214 | 144800 | 945219649 | 1256 | 1256 | 1256 | 1255 | 1057 |
| 260 | 20240214 | 144700 | 943892059 | 1256 | 1255 | 1256 | 1255 | 9 |
| 261 | 20240214 | 144600 | 943880757 | 1255 | 1255 | 1258 | 1255 | 296 |
| 262 | 20240214 | 144500 | 943508869 | 1259 | 1255 | 1259 | 1255 | 335 |
| 263 | 20240214 | 144400 | 943088362 | 1255 | 1255 | 1256 | 1255 | 375 |
| 264 | 20240214 | 144300 | 942617525 | 1255 | 1256 | 1256 | 1255 | 381 |
| 265 | 20240214 | 144200 | 942139071 | 1256 | 1256 | 1256 | 1255 | 984 |
| 266 | 20240214 | 144100 | 940903173 | 1256 | 1256 | 1256 | 1256 | 855 |
| 267 | 20240214 | 144000 | 939829293 | 1262 | 1256 | 1262 | 1256 | 1857 |
| 268 | 20240214 | 143900 | 937496895 | 1256 | 1256 | 1256 | 1256 | 1423 |
| 269 | 20240214 | 143800 | 935709607 | 1256 | 1256 | 1256 | 1256 | 1605 |
| 270 | 20240214 | 143700 | 933693727 | 1256 | 1256 | 1256 | 1256 | 2296 |
| 271 | 20240214 | 143600 | 930809951 | 1256 | 1259 | 1259 | 1256 | 1803 |
| 272 | 20240214 | 143500 | 928544255 | 1256 | 1256 | 1259 | 1256 | 2683 |
| 273 | 20240214 | 143400 | 925174329 | 1256 | 1256 | 1257 | 1256 | 1580 |
| 274 | 20240214 | 143300 | 923189529 | 1256 | 1257 | 1259 | 1256 | 1714 |
| 275 | 20240214 | 143200 | 921035527 | 1256 | 1257 | 1257 | 1256 | 1667 |
| 276 | 20240214 | 143100 | 918940236 | 1257 | 1259 | 1259 | 1257 | 1588 |
| 277 | 20240214 | 143000 | 916943046 | 1257 | 1259 | 1259 | 1257 | 1318 |
| 278 | 20240214 | 142900 | 915285416 | 1259 | 1257 | 1259 | 1257 | 109 |
| 279 | 20240214 | 142800 | 915148191 | 1257 | 1258 | 1260 | 1257 | 188 |
| 280 | 20240214 | 142700 | 914911482 | 1257 | 1257 | 1259 | 1257 | 423 |
| 281 | 20240214 | 142600 | 914379093 | 1257 | 1258 | 1259 | 1257 | 232 |
| 282 | 20240214 | 142500 | 914087243 | 1257 | 1259 | 1260 | 1257 | 1878 |
| 283 | 20240214 | 142400 | 911722630 | 1259 | 1259 | 1260 | 1259 | 395 |
| 284 | 20240214 | 142300 | 911225100 | 1259 | 1257 | 1260 | 1257 | 401 |
| 285 | 20240214 | 142200 | 910720244 | 1257 | 1259 | 1260 | 1256 | 2028 |
| 286 | 20240214 | 142100 | 908171515 | 1259 | 1256 | 1259 | 1255 | 1040 |
| 287 | 20240214 | 142000 | 906865251 | 1255 | 1256 | 1256 | 1255 | 955 |
| 288 | 20240214 | 141900 | 905665776 | 1256 | 1256 | 1258 | 1256 | 1047 |
| 289 | 20240214 | 141800 | 904350650 | 1256 | 1256 | 1258 | 1256 | 1267 |
| 290 | 20240214 | 141700 | 902758846 | 1256 | 1256 | 1258 | 1256 | 1150 |
| 291 | 20240214 | 141600 | 901314136 | 1256 | 1257 | 1258 | 1256 | 1345 |
| 292 | 20240214 | 141500 | 899624517 | 1257 | 1258 | 1258 | 1257 | 1684 |
| 293 | 20240214 | 141400 | 897507192 | 1258 | 1258 | 1265 | 1258 | 2008 |
| 294 | 20240214 | 141300 | 894971323 | 1261 | 1258 | 1265 | 1258 | 3043 |
| 295 | 20240214 | 141200 | 891122719 | 1258 | 1258 | 1265 | 1258 | 2008 |
| 296 | 20240214 | 141100 | 888582856 | 1258 | 1258 | 1265 | 1257 | 2100 |
| 297 | 20240214 | 141000 | 885930191 | 1258 | 1258 | 1265 | 1258 | 3409 |
| 298 | 20240214 | 140900 | 881630589 | 1262 | 1258 | 1262 | 1258 | 16 |
| 299 | 20240214 | 140800 | 881610424 | 1258 | 1258 | 1263 | 1258 | 10 |
| 300 | 20240214 | 140700 | 881597834 | 1258 | 1262 | 1263 | 1258 | 104 |
| 301 | 20240214 | 140600 | 881466690 | 1258 | 1258 | 1263 | 1258 | 443 |
| 302 | 20240214 | 140500 | 880907221 | 1258 | 1258 | 1263 | 1256 | 1981 |
| 303 | 20240214 | 140400 | 878415108 | 1256 | 1256 | 1258 | 1256 | 4444 |
| 304 | 20240214 | 140300 | 872824585 | 1258 | 1257 | 1258 | 1256 | 2357 |
| 305 | 20240214 | 140200 | 869859734 | 1256 | 1255 | 1256 | 1255 | 481 |
| 306 | 20240214 | 140100 | 869255647 | 1255 | 1257 | 1257 | 1255 | 546 |
| 307 | 20240214 | 140000 | 868570111 | 1255 | 1255 | 1258 | 1255 | 2632 |
| 308 | 20240214 | 135900 | 865260328 | 1258 | 1255 | 1258 | 1255 | 2449 |
| 309 | 20240214 | 135800 | 862182021 | 1255 | 1256 | 1257 | 1255 | 8257 |
| 310 | 20240214 | 135700 | 851812153 | 1256 | 1258 | 1258 | 1256 | 3687 |
| 311 | 20240214 | 135600 | 847176089 | 1258 | 1258 | 1263 | 1258 | 36 |
| 312 | 20240214 | 135500 | 847130737 | 1259 | 1260 | 1263 | 1259 | 223 |
| 313 | 20240214 | 135400 | 846849164 | 1260 | 1259 | 1265 | 1259 | 159 |
| 314 | 20240214 | 135300 | 846648066 | 1259 | 1259 | 1259 | 1259 | 8 |
| 315 | 20240214 | 135200 | 846637994 | 1259 | 1259 | 1265 | 1259 | 501 |
| 316 | 20240214 | 135100 | 846007223 | 1258 | 1258 | 1258 | 1258 | 8 |
| 317 | 20240214 | 135000 | 845997159 | 1258 | 1258 | 1267 | 1257 | 5955 |
| 318 | 20240214 | 134900 | 838505753 | 1257 | 1259 | 1259 | 1257 | 7900 |
| 319 | 20240214 | 134800 | 828564581 | 1259 | 1266 | 1266 | 1257 | 13525 |
| 320 | 20240214 | 134700 | 811526671 | 1266 | 1267 | 1267 | 1266 | 42 |
| 321 | 20240214 | 134600 | 811473462 | 1267 | 1267 | 1267 | 1267 | 424 |
| 322 | 20240214 | 134500 | 810936254 | 1267 | 1268 | 1269 | 1267 | 536 |
| 323 | 20240214 | 134400 | 810256519 | 1268 | 1267 | 1268 | 1267 | 83 |
| 324 | 20240214 | 134300 | 810151277 | 1267 | 1262 | 1269 | 1262 | 1621 |
| 325 | 20240214 | 134200 | 808097456 | 1262 | 1262 | 1262 | 1262 | 8 |
| 326 | 20240214 | 134100 | 808087360 | 1262 | 1262 | 1267 | 1262 | 9 |
| 327 | 20240214 | 134000 | 808075997 | 1262 | 1262 | 1267 | 1262 | 8 |
| 328 | 20240214 | 133900 | 808065896 | 1268 | 1262 | 1268 | 1262 | 410 |
| 329 | 20240214 | 133800 | 807548464 | 1262 | 1261 | 1262 | 1261 | 9 |
| 330 | 20240214 | 133700 | 807537109 | 1261 | 1269 | 1269 | 1261 | 11123 |
| 331 | 20240214 | 133600 | 793464708 | 1269 | 1268 | 1271 | 1268 | 18 |
| 332 | 20240214 | 133500 | 793441848 | 1268 | 1269 | 1271 | 1268 | 656 |
| 333 | 20240214 | 133400 | 792609605 | 1269 | 1269 | 1269 | 1269 | 7 |
| 334 | 20240214 | 133300 | 792600722 | 1269 | 1270 | 1270 | 1269 | 444 |
| 335 | 20240214 | 133200 | 792037064 | 1270 | 1270 | 1270 | 1270 | 9 |
| 336 | 20240214 | 133100 | 792025634 | 1270 | 1270 | 1270 | 1270 | 1008 |
| 337 | 20240214 | 133000 | 790745474 | 1270 | 1270 | 1270 | 1270 | 1785 |
| 338 | 20240214 | 132900 | 788478524 | 1276 | 1270 | 1276 | 1270 | 10 |
| 339 | 20240214 | 132800 | 788465812 | 1270 | 1270 | 1277 | 1270 | 786 |
| 340 | 20240214 | 132700 | 787464554 | 1270 | 1271 | 1271 | 1270 | 295 |
| 341 | 20240214 | 132600 | 787089616 | 1270 | 1270 | 1271 | 1270 | 345 |
| 342 | 20240214 | 132500 | 786651130 | 1270 | 1271 | 1272 | 1270 | 1007 |
| 343 | 20240214 | 132400 | 785371702 | 1271 | 1271 | 1279 | 1271 | 8 |
| 344 | 20240214 | 132300 | 785361526 | 1271 | 1270 | 1280 | 1269 | 5351 |
| 345 | 20240214 | 132200 | 778528603 | 1270 | 1269 | 1270 | 1269 | 257 |
| 346 | 20240214 | 132100 | 778202225 | 1269 | 1269 | 1269 | 1269 | 7 |
| 347 | 20240214 | 132000 | 778193342 | 1269 | 1269 | 1269 | 1268 | 306 |
| 348 | 20240214 | 131900 | 777805030 | 1264 | 1264 | 1264 | 1264 | 8 |
| 349 | 20240214 | 131800 | 777794918 | 1264 | 1266 | 1266 | 1264 | 79 |
| 350 | 20240214 | 131700 | 777694920 | 1261 | 1263 | 1266 | 1260 | 7692 |
| 351 | 20240214 | 131600 | 767974658 | 1262 | 1260 | 1262 | 1260 | 1241 |
| 352 | 20240214 | 131500 | 766408520 | 1262 | 1259 | 1262 | 1259 | 1208 |
| 353 | 20240214 | 131400 | 764886448 | 1262 | 1259 | 1262 | 1259 | 509 |
| 354 | 20240214 | 131300 | 764245611 | 1259 | 1259 | 1259 | 1259 | 9 |
| 355 | 20240214 | 131200 | 764234280 | 1259 | 1258 | 1262 | 1258 | 140 |
| 356 | 20240214 | 131100 | 764057626 | 1258 | 1258 | 1262 | 1258 | 114 |
| 357 | 20240214 | 131000 | 763913831 | 1257 | 1257 | 1261 | 1257 | 363 |
| 358 | 20240214 | 130900 | 763457524 | 1257 | 1258 | 1258 | 1257 | 218 |
| 359 | 20240214 | 130800 | 763183286 | 1258 | 1262 | 1262 | 1258 | 91 |
| 360 | 20240214 | 130700 | 763068800 | 1258 | 1258 | 1262 | 1258 | 567 |
| 361 | 20240214 | 130600 | 762355278 | 1262 | 1257 | 1262 | 1257 | 12 |
| 362 | 20240214 | 130500 | 762340174 | 1257 | 1258 | 1262 | 1257 | 445 |
| 363 | 20240214 | 130400 | 761780506 | 1258 | 1258 | 1258 | 1258 | 7 |
| 364 | 20240214 | 130300 | 761771700 | 1258 | 1260 | 1260 | 1257 | 1008 |
| 365 | 20240214 | 130200 | 760502375 | 1260 | 1259 | 1263 | 1259 | 186 |
| 366 | 20240214 | 130100 | 760267846 | 1259 | 1259 | 1259 | 1259 | 7 |
| 367 | 20240214 | 130000 | 760259033 | 1259 | 1259 | 1259 | 1259 | 8 |
| 368 | 20240214 | 125900 | 760248961 | 1259 | 1259 | 1260 | 1259 | 8 |
| 369 | 20240214 | 125800 | 760238888 | 1259 | 1259 | 1259 | 1259 | 137 |
| 370 | 20240214 | 125700 | 760066405 | 1259 | 1259 | 1259 | 1259 | 7 |
| 371 | 20240214 | 125600 | 760057592 | 1259 | 1260 | 1260 | 1259 | 48 |
| 372 | 20240214 | 125500 | 759997152 | 1259 | 1259 | 1260 | 1259 | 1963 |
| 373 | 20240214 | 125400 | 757523780 | 1259 | 1259 | 1260 | 1259 | 324 |
| 374 | 20240214 | 125300 | 757115547 | 1259 | 1259 | 1259 | 1259 | 571 |
| 375 | 20240214 | 125200 | 756396658 | 1259 | 1260 | 1260 | 1259 | 162 |
| 376 | 20240214 | 125100 | 756192546 | 1259 | 1260 | 1263 | 1259 | 15 |
| 377 | 20240214 | 125000 | 756173624 | 1260 | 1260 | 1263 | 1259 | 1455 |
| 378 | 20240214 | 124900 | 754340293 | 1259 | 1260 | 1260 | 1259 | 805 |
| 379 | 20240214 | 124800 | 753326501 | 1260 | 1256 | 1260 | 1256 | 96 |
| 380 | 20240214 | 124700 | 753205598 | 1256 | 1257 | 1257 | 1256 | 8 |
| 381 | 20240214 | 124600 | 753195549 | 1256 | 1257 | 1257 | 1256 | 8 |
| 382 | 20240214 | 124500 | 753185494 | 1256 | 1256 | 1257 | 1256 | 8 |
| 383 | 20240214 | 124400 | 753175444 | 1256 | 1257 | 1257 | 1256 | 207 |
| 384 | 20240214 | 124300 | 752915250 | 1256 | 1257 | 1257 | 1256 | 8 |
| 385 | 20240214 | 124200 | 752905201 | 1256 | 1256 | 1256 | 1256 | 8 |
| 386 | 20240214 | 124100 | 752895153 | 1256 | 1256 | 1256 | 1256 | 22 |
| 387 | 20240214 | 124000 | 752867521 | 1256 | 1255 | 1260 | 1255 | 10 |
| 388 | 20240214 | 123900 | 752854955 | 1255 | 1256 | 1260 | 1255 | 1665 |
| 389 | 20240214 | 123800 | 750764441 | 1256 | 1258 | 1258 | 1256 | 3325 |
| 390 | 20240214 | 123700 | 746584384 | 1258 | 1258 | 1258 | 1258 | 8 |
| 391 | 20240214 | 123600 | 746574320 | 1258 | 1258 | 1260 | 1258 | 17 |
| 392 | 20240214 | 123500 | 746552916 | 1257 | 1257 | 1258 | 1257 | 8 |
| 393 | 20240214 | 123400 | 746542858 | 1257 | 1257 | 1257 | 1257 | 213 |
| 394 | 20240214 | 123300 | 746275117 | 1257 | 1257 | 1258 | 1257 | 108 |
| 395 | 20240214 | 123200 | 746139353 | 1257 | 1257 | 1257 | 1257 | 8 |
| 396 | 20240214 | 123100 | 746129297 | 1257 | 1257 | 1257 | 1257 | 7 |
| 397 | 20240214 | 123000 | 746120498 | 1257 | 1257 | 1257 | 1257 | 517 |
| 398 | 20240214 | 122900 | 745470629 | 1257 | 1257 | 1257 | 1257 | 8 |
| 399 | 20240214 | 122800 | 745460573 | 1257 | 1257 | 1257 | 1257 | 7 |
| 400 | 20240214 | 122700 | 745451774 | 1257 | 1257 | 1257 | 1257 | 816 |
| 401 | 20240214 | 122600 | 744426062 | 1257 | 1260 | 1260 | 1257 | 1270 |
| 402 | 20240214 | 122500 | 742825880 | 1260 | 1260 | 1260 | 1260 | 8 |
| 403 | 20240214 | 122400 | 742815800 | 1260 | 1261 | 1264 | 1260 | 476 |
| 404 | 20240214 | 122300 | 742216013 | 1260 | 1260 | 1264 | 1260 | 88 |
| 405 | 20240214 | 122200 | 742104813 | 1260 | 1260 | 1260 | 1260 | 9 |
| 406 | 20240214 | 122100 | 742093473 | 1264 | 1260 | 1264 | 1260 | 803 |
| 407 | 20240214 | 122000 | 741081625 | 1260 | 1261 | 1261 | 1260 | 900 |
| 408 | 20240214 | 121900 | 739947149 | 1261 | 1261 | 1261 | 1261 | 146 |
| 409 | 20240214 | 121800 | 739763043 | 1261 | 1261 | 1261 | 1261 | 172 |
| 410 | 20240214 | 121700 | 739546151 | 1261 | 1261 | 1264 | 1260 | 66 |
| 411 | 20240214 | 121600 | 739462921 | 1261 | 1261 | 1261 | 1260 | 120 |
| 412 | 20240214 | 121500 | 739311602 | 1260 | 1261 | 1264 | 1260 | 535 |
| 413 | 20240214 | 121400 | 738635480 | 1260 | 1257 | 1260 | 1257 | 7 |
| 414 | 20240214 | 121300 | 738626666 | 1257 | 1257 | 1257 | 1257 | 111 |
| 415 | 20240214 | 121200 | 738487139 | 1257 | 1257 | 1257 | 1257 | 8 |
| 416 | 20240214 | 121100 | 738477083 | 1257 | 1257 | 1257 | 1257 | 1630 |
| 417 | 20240214 | 121000 | 736428173 | 1257 | 1257 | 1257 | 1257 | 9 |
| 418 | 20240214 | 120900 | 736416860 | 1264 | 1257 | 1264 | 1257 | 288 |
| 419 | 20240214 | 120800 | 736053890 | 1257 | 1257 | 1257 | 1257 | 7 |
| 420 | 20240214 | 120700 | 736045091 | 1257 | 1257 | 1257 | 1257 | 8 |
| 421 | 20240214 | 120600 | 736035035 | 1256 | 1256 | 1256 | 1256 | 8 |
| 422 | 20240214 | 120500 | 736024987 | 1256 | 1255 | 1256 | 1255 | 7 |
| 423 | 20240214 | 120400 | 736016197 | 1255 | 1255 | 1255 | 1255 | 8 |
| 424 | 20240214 | 120300 | 736006157 | 1255 | 1256 | 1263 | 1255 | 8790 |
| 425 | 20240214 | 120200 | 724932138 | 1256 | 1256 | 1256 | 1256 | 379 |
| 426 | 20240214 | 120100 | 724456114 | 1256 | 1256 | 1256 | 1256 | 815 |
| 427 | 20240214 | 120000 | 723432474 | 1256 | 1258 | 1258 | 1256 | 5683 |
| 428 | 20240214 | 115900 | 716291292 | 1258 | 1259 | 1259 | 1258 | 74 |
| 429 | 20240214 | 115800 | 716198132 | 1259 | 1259 | 1259 | 1259 | 7 |
| 430 | 20240214 | 115700 | 716189319 | 1259 | 1260 | 1261 | 1259 | 322 |
| 431 | 20240214 | 115600 | 715783521 | 1260 | 1263 | 1263 | 1259 | 10197 |
| 432 | 20240214 | 115500 | 702921608 | 1263 | 1266 | 1266 | 1263 | 1278 |
| 433 | 20240214 | 115400 | 701305493 | 1266 | 1268 | 1268 | 1266 | 884 |
| 434 | 20240214 | 115300 | 700185345 | 1268 | 1270 | 1270 | 1268 | 14 |
| 435 | 20240214 | 115200 | 700167579 | 1271 | 1271 | 1271 | 1271 | 139 |
| 436 | 20240214 | 115100 | 699990910 | 1272 | 1276 | 1276 | 1270 | 1856 |
| 437 | 20240214 | 115000 | 697633489 | 1271 | 1276 | 1276 | 1270 | 81 |
| 438 | 20240214 | 114900 | 697530545 | 1277 | 1270 | 1277 | 1270 | 810 |
| 439 | 20240214 | 114800 | 696496441 | 1277 | 1270 | 1277 | 1270 | 956 |
| 440 | 20240214 | 114700 | 695276798 | 1268 | 1268 | 1268 | 1268 | 8 |
| 441 | 20240214 | 114600 | 695266654 | 1268 | 1273 | 1273 | 1268 | 3469 |
| 442 | 20240214 | 114500 | 690853990 | 1276 | 1266 | 1276 | 1266 | 911 |
| 443 | 20240214 | 114400 | 689694644 | 1268 | 1270 | 1272 | 1264 | 6367 |
| 444 | 20240214 | 114300 | 681629239 | 1266 | 1266 | 1267 | 1264 | 164 |
| 445 | 20240214 | 114200 | 681421616 | 1266 | 1266 | 1270 | 1266 | 9 |
| 446 | 20240214 | 114100 | 681410215 | 1266 | 1266 | 1270 | 1266 | 8 |
| 447 | 20240214 | 114000 | 681400083 | 1270 | 1265 | 1270 | 1264 | 76 |
| 448 | 20240214 | 113900 | 681303697 | 1264 | 1265 | 1265 | 1264 | 44 |
| 449 | 20240214 | 113800 | 681248078 | 1264 | 1263 | 1264 | 1263 | 8 |
| 450 | 20240214 | 113700 | 681237968 | 1263 | 1263 | 1270 | 1263 | 9 |
| 451 | 20240214 | 113600 | 681226594 | 1263 | 1264 | 1264 | 1263 | 40 |
| 452 | 20240214 | 113500 | 681176042 | 1264 | 1264 | 1264 | 1264 | 7 |
| 453 | 20240214 | 113400 | 681167194 | 1262 | 1261 | 1262 | 1261 | 8 |
| 454 | 20240214 | 113300 | 681157100 | 1261 | 1261 | 1270 | 1260 | 1077 |
| 455 | 20240214 | 113200 | 679795899 | 1261 | 1261 | 1261 | 1260 | 8278 |
| 456 | 20240214 | 113100 | 669357959 | 1261 | 1261 | 1261 | 1261 | 8 |
| 457 | 20240214 | 113000 | 669347871 | 1261 | 1260 | 1261 | 1260 | 8 |
| 458 | 20240214 | 112900 | 669337785 | 1260 | 1260 | 1260 | 1260 | 8 |
| 459 | 20240214 | 112800 | 669327705 | 1260 | 1260 | 1260 | 1260 | 107 |
| 460 | 20240214 | 112700 | 669192885 | 1260 | 1260 | 1260 | 1260 | 11 |
| 461 | 20240214 | 112600 | 669179025 | 1260 | 1267 | 1268 | 1260 | 437 |
| 462 | 20240214 | 112500 | 668625338 | 1267 | 1267 | 1270 | 1267 | 893 |
| 463 | 20240214 | 112400 | 667493607 | 1261 | 1267 | 1267 | 1261 | 542 |
| 464 | 20240214 | 112300 | 666806929 | 1261 | 1267 | 1267 | 1261 | 2018 |
| 465 | 20240214 | 112200 | 664254159 | 1267 | 1259 | 1267 | 1259 | 253 |
| 466 | 20240214 | 112100 | 663933881 | 1259 | 1258 | 1259 | 1258 | 9 |
| 467 | 20240214 | 112000 | 663922553 | 1258 | 1257 | 1258 | 1257 | 8 |
| 468 | 20240214 | 111900 | 663912491 | 1257 | 1257 | 1265 | 1257 | 10 |
| 469 | 20240214 | 111800 | 663899906 | 1257 | 1258 | 1258 | 1257 | 50 |
| 470 | 20240214 | 111700 | 663837017 | 1258 | 1258 | 1258 | 1258 | 33 |
| 471 | 20240214 | 111600 | 663795503 | 1260 | 1259 | 1260 | 1257 | 1127 |
| 472 | 20240214 | 111500 | 662375513 | 1257 | 1260 | 1260 | 1257 | 367 |
| 473 | 20240214 | 111400 | 661913108 | 1260 | 1260 | 1260 | 1260 | 10 |
| 474 | 20240214 | 111300 | 661900508 | 1260 | 1255 | 1260 | 1255 | 303 |
| 475 | 20240214 | 111200 | 661518738 | 1254 | 1254 | 1254 | 1254 | 107 |
| 476 | 20240214 | 111100 | 661384560 | 1254 | 1253 | 1254 | 1253 | 8 |
| 477 | 20240214 | 111000 | 661374530 | 1253 | 1260 | 1260 | 1253 | 4763 |
| 478 | 20240214 | 110900 | 655374225 | 1261 | 1266 | 1267 | 1260 | 5538 |
| 479 | 20240214 | 110800 | 648385549 | 1266 | 1272 | 1272 | 1261 | 5047 |
| 480 | 20240214 | 110700 | 641991309 | 1274 | 1281 | 1287 | 1272 | 13762 |
| 481 | 20240214 | 110600 | 624368941 | 1271 | 1271 | 1281 | 1270 | 13419 |
| 482 | 20240214 | 110500 | 607270524 | 1271 | 1264 | 1271 | 1262 | 6396 |
| 483 | 20240214 | 110400 | 599171554 | 1261 | 1264 | 1265 | 1261 | 819 |
| 484 | 20240214 | 110300 | 598136119 | 1261 | 1259 | 1264 | 1259 | 8244 |
| 485 | 20240214 | 110200 | 587738718 | 1259 | 1259 | 1260 | 1259 | 7 |
| 486 | 20240214 | 110100 | 587729904 | 1259 | 1261 | 1261 | 1259 | 259 |
| 487 | 20240214 | 110000 | 587403521 | 1259 | 1259 | 1259 | 1259 | 226 |
| 488 | 20240214 | 105900 | 587118987 | 1259 | 1259 | 1261 | 1259 | 150 |
| 489 | 20240214 | 105800 | 586929913 | 1259 | 1259 | 1259 | 1258 | 1898 |
| 490 | 20240214 | 105700 | 584540336 | 1259 | 1259 | 1259 | 1259 | 127 |
| 491 | 20240214 | 105600 | 584380443 | 1259 | 1258 | 1263 | 1257 | 4910 |
| 492 | 20240214 | 105500 | 578207654 | 1258 | 1257 | 1258 | 1257 | 4361 |
| 493 | 20240214 | 105400 | 572721524 | 1257 | 1257 | 1258 | 1257 | 510 |
| 494 | 20240214 | 105300 | 572080421 | 1257 | 1258 | 1259 | 1257 | 11 |
| 495 | 20240214 | 105200 | 572066588 | 1258 | 1256 | 1258 | 1256 | 87 |
| 496 | 20240214 | 105100 | 571957156 | 1256 | 1256 | 1256 | 1256 | 8 |
| 497 | 20240214 | 105000 | 571947108 | 1255 | 1254 | 1264 | 1254 | 261 |
| 498 | 20240214 | 104900 | 571619448 | 1253 | 1253 | 1253 | 1253 | 7 |
| 499 | 20240214 | 104800 | 571610677 | 1253 | 1252 | 1253 | 1252 | 9 |
| 500 | 20240214 | 104700 | 571599402 | 1253 | 1253 | 1253 | 1253 | 108 |
| 501 | 20240214 | 104600 | 571464078 | 1253 | 1254 | 1254 | 1252 | 1331 |
| 502 | 20240214 | 104500 | 569795014 | 1252 | 1260 | 1260 | 1250 | 9139 |
| 503 | 20240214 | 104400 | 558327437 | 1260 | 1268 | 1280 | 1260 | 3682 |
| 504 | 20240214 | 104300 | 553662484 | 1267 | 1260 | 1267 | 1260 | 4627 |
| 505 | 20240214 | 104200 | 547800817 | 1259 | 1257 | 1264 | 1257 | 11584 |
| 506 | 20240214 | 104100 | 533181528 | 1259 | 1259 | 1259 | 1259 | 1265 |
| 507 | 20240214 | 104000 | 531588893 | 1260 | 1260 | 1260 | 1260 | 800 |
| 508 | 20240214 | 103900 | 530580893 | 1255 | 1253 | 1261 | 1253 | 137 |
| 509 | 20240214 | 103800 | 530408182 | 1253 | 1254 | 1254 | 1253 | 689 |
| 510 | 20240214 | 103700 | 529544328 | 1252 | 1254 | 1262 | 1252 | 3105 |
| 511 | 20240214 | 103600 | 525635524 | 1254 | 1254 | 1254 | 1254 | 430 |
| 512 | 20240214 | 103500 | 525096304 | 1254 | 1247 | 1256 | 1237 | 6065 |
| 513 | 20240214 | 103400 | 517553174 | 1245 | 1255 | 1255 | 1245 | 7868 |
| 514 | 20240214 | 103300 | 507710163 | 1255 | 1256 | 1256 | 1251 | 11964 |
| 515 | 20240214 | 103200 | 492695394 | 1255 | 1258 | 1264 | 1255 | 619 |
| 516 | 20240214 | 103100 | 491918513 | 1260 | 1265 | 1267 | 1260 | 28105 |
| 517 | 20240214 | 103000 | 456366685 | 1267 | 1267 | 1268 | 1265 | 5926 |
| 518 | 20240214 | 102900 | 448864424 | 1267 | 1274 | 1275 | 1266 | 12475 |
| 519 | 20240214 | 102800 | 433038474 | 1275 | 1283 | 1288 | 1270 | 12149 |
| 520 | 20240214 | 102700 | 417472284 | 1285 | 1269 | 1285 | 1268 | 6113 |
| 521 | 20240214 | 102600 | 409655190 | 1268 | 1271 | 1272 | 1268 | 7305 |
| 522 | 20240214 | 102500 | 400384240 | 1270 | 1273 | 1278 | 1270 | 12226 |
| 523 | 20240214 | 102400 | 384788351 | 1270 | 1250 | 1270 | 1250 | 20214 |
| 524 | 20240214 | 102300 | 359333576 | 1250 | 1243 | 1250 | 1243 | 13888 |
| 525 | 20240214 | 102200 | 342015240 | 1243 | 1243 | 1244 | 1243 | 316 |
| 526 | 20240214 | 102100 | 341622343 | 1243 | 1243 | 1245 | 1243 | 9 |
| 527 | 20240214 | 102000 | 341611154 | 1243 | 1243 | 1243 | 1243 | 8 |
| 528 | 20240214 | 101900 | 341601210 | 1245 | 1244 | 1246 | 1241 | 6838 |
| 529 | 20240214 | 101800 | 333106948 | 1243 | 1241 | 1244 | 1241 | 544 |
| 530 | 20240214 | 101700 | 332430324 | 1241 | 1241 | 1246 | 1241 | 9 |
| 531 | 20240214 | 101600 | 332419150 | 1241 | 1245 | 1245 | 1241 | 3593 |
| 532 | 20240214 | 101500 | 327945897 | 1245 | 1245 | 1246 | 1245 | 814 |
| 533 | 20240214 | 101400 | 326932461 | 1245 | 1246 | 1246 | 1245 | 1412 |
| 534 | 20240214 | 101300 | 325173617 | 1245 | 1241 | 1245 | 1241 | 590 |
| 535 | 20240214 | 101200 | 324439657 | 1241 | 1246 | 1246 | 1241 | 2357 |
| 536 | 20240214 | 101100 | 321505787 | 1245 | 1239 | 1245 | 1239 | 676 |
| 537 | 20240214 | 101000 | 320664548 | 1239 | 1242 | 1244 | 1239 | 904 |
| 538 | 20240214 | 100900 | 319541690 | 1242 | 1239 | 1242 | 1237 | 585 |
| 539 | 20240214 | 100800 | 318816545 | 1238 | 1237 | 1238 | 1235 | 493 |
| 540 | 20240214 | 100700 | 318206446 | 1237 | 1235 | 1237 | 1234 | 45 |
| 541 | 20240214 | 100600 | 318150801 | 1235 | 1235 | 1236 | 1235 | 7 |
| 542 | 20240214 | 100500 | 318142153 | 1238 | 1233 | 1238 | 1233 | 133 |
| 543 | 20240214 | 100400 | 317977831 | 1233 | 1233 | 1233 | 1233 | 9 |
| 544 | 20240214 | 100300 | 317966734 | 1233 | 1236 | 1241 | 1231 | 2724 |
| 545 | 20240214 | 100200 | 314608265 | 1235 | 1235 | 1240 | 1235 | 2842 |
| 546 | 20240214 | 100100 | 311090531 | 1231 | 1230 | 1236 | 1230 | 1149 |
| 547 | 20240214 | 100000 | 309674969 | 1230 | 1230 | 1232 | 1230 | 2240 |
| 548 | 20240214 | 095900 | 306919767 | 1230 | 1232 | 1232 | 1230 | 4855 |
| 549 | 20240214 | 095800 | 300944093 | 1234 | 1231 | 1234 | 1231 | 78 |
| 550 | 20240214 | 095700 | 300847847 | 1231 | 1231 | 1231 | 1231 | 8 |
| 551 | 20240214 | 095600 | 300837999 | 1231 | 1233 | 1233 | 1231 | 2028 |
| 552 | 20240214 | 095500 | 298339918 | 1233 | 1232 | 1238 | 1232 | 1900 |
| 553 | 20240214 | 095400 | 295992628 | 1231 | 1231 | 1237 | 1231 | 1829 |
| 554 | 20240214 | 095300 | 293731938 | 1234 | 1223 | 1234 | 1223 | 12496 |
| 555 | 20240214 | 095200 | 278361882 | 1220 | 1218 | 1224 | 1218 | 1691 |
| 556 | 20240214 | 095100 | 276298664 | 1218 | 1215 | 1218 | 1215 | 12 |
| 557 | 20240214 | 095000 | 276284072 | 1215 | 1215 | 1218 | 1214 | 326 |
| 558 | 20240214 | 094900 | 275887964 | 1214 | 1218 | 1218 | 1214 | 231 |
| 559 | 20240214 | 094800 | 275607495 | 1214 | 1214 | 1218 | 1214 | 10 |
| 560 | 20240214 | 094700 | 275595346 | 1214 | 1215 | 1218 | 1214 | 310 |
| 561 | 20240214 | 094600 | 275218698 | 1215 | 1215 | 1220 | 1215 | 781 |
| 562 | 20240214 | 094500 | 274267774 | 1213 | 1210 | 1213 | 1210 | 3836 |
| 563 | 20240214 | 094400 | 269625258 | 1210 | 1211 | 1212 | 1210 | 673 |
| 564 | 20240214 | 094300 | 268810217 | 1211 | 1213 | 1213 | 1211 | 886 |
| 565 | 20240214 | 094200 | 267735643 | 1215 | 1213 | 1215 | 1212 | 280 |
| 566 | 20240214 | 094100 | 267396005 | 1215 | 1218 | 1218 | 1215 | 553 |
| 567 | 20240214 | 094000 | 266723615 | 1210 | 1214 | 1218 | 1210 | 2889 |
| 568 | 20240214 | 093900 | 263221021 | 1211 | 1216 | 1216 | 1211 | 1634 |
| 569 | 20240214 | 093800 | 261242145 | 1211 | 1211 | 1216 | 1211 | 88 |
| 570 | 20240214 | 093700 | 261135322 | 1216 | 1210 | 1216 | 1210 | 4276 |
| 571 | 20240214 | 093600 | 255960050 | 1210 | 1212 | 1212 | 1209 | 13885 |
| 572 | 20240214 | 093500 | 239159549 | 1210 | 1215 | 1217 | 1209 | 8962 |
| 573 | 20240214 | 093400 | 228292928 | 1215 | 1217 | 1218 | 1215 | 1950 |
| 574 | 20240214 | 093300 | 225922087 | 1217 | 1218 | 1218 | 1217 | 1751 |
| 575 | 20240214 | 093200 | 223790646 | 1218 | 1222 | 1222 | 1218 | 7052 |
| 576 | 20240214 | 093100 | 215188559 | 1222 | 1225 | 1225 | 1220 | 5044 |
| 577 | 20240214 | 093000 | 209017691 | 1224 | 1224 | 1232 | 1224 | 1109 |
| 578 | 20240214 | 092900 | 207656268 | 1239 | 1231 | 1240 | 1220 | 29175 |
| 579 | 20240214 | 092800 | 171974000 | 1231 | 1232 | 1232 | 1231 | 1030 |
| 580 | 20240214 | 092700 | 170705046 | 1232 | 1234 | 1242 | 1231 | 3627 |
| 581 | 20240214 | 092600 | 166228126 | 1234 | 1237 | 1242 | 1234 | 562 |
| 582 | 20240214 | 092500 | 165532539 | 1239 | 1242 | 1244 | 1238 | 5739 |
| 583 | 20240214 | 092400 | 158410553 | 1242 | 1242 | 1242 | 1242 | 161 |
| 584 | 20240214 | 092300 | 158210591 | 1242 | 1243 | 1243 | 1242 | 2101 |
| 585 | 20240214 | 092200 | 155601055 | 1243 | 1242 | 1248 | 1242 | 1858 |
| 586 | 20240214 | 092100 | 153282313 | 1248 | 1241 | 1248 | 1241 | 310 |
| 587 | 20240214 | 092000 | 152897583 | 1241 | 1242 | 1242 | 1241 | 41 |
| 588 | 20240214 | 091900 | 152846701 | 1242 | 1246 | 1249 | 1240 | 1863 |
| 589 | 20240214 | 091800 | 150521030 | 1240 | 1238 | 1247 | 1238 | 807 |
| 590 | 20240214 | 091700 | 149521651 | 1238 | 1243 | 1248 | 1236 | 5313 |
| 591 | 20240214 | 091600 | 142938915 | 1243 | 1245 | 1250 | 1234 | 3532 |
| 592 | 20240214 | 091500 | 138541837 | 1245 | 1230 | 1245 | 1228 | 3625 |
| 593 | 20240214 | 091400 | 134056709 | 1229 | 1223 | 1229 | 1222 | 5570 |
| 594 | 20240214 | 091300 | 127230681 | 1222 | 1220 | 1225 | 1220 | 1402 |
| 595 | 20240214 | 091200 | 125518819 | 1219 | 1220 | 1220 | 1219 | 518 |
| 596 | 20240214 | 091100 | 124886865 | 1220 | 1220 | 1221 | 1220 | 5910 |
| 597 | 20240214 | 091000 | 117675865 | 1220 | 1220 | 1221 | 1220 | 5359 |
| 598 | 20240214 | 090900 | 111136137 | 1220 | 1222 | 1222 | 1220 | 3009 |
| 599 | 20240214 | 090800 | 107463011 | 1220 | 1219 | 1221 | 1219 | 919 |
| 600 | 20240214 | 090700 | 106341881 | 1219 | 1225 | 1225 | 1219 | 10607 |
| 601 | 20240214 | 090600 | 93409570 | 1219 | 1222 | 1222 | 1219 | 2748 |
| 602 | 20240214 | 090500 | 90056500 | 1218 | 1221 | 1225 | 1218 | 2044 |
| 603 | 20240214 | 090400 | 87559548 | 1221 | 1217 | 1224 | 1216 | 3029 |
| 604 | 20240214 | 090300 | 83875010 | 1216 | 1213 | 1225 | 1213 | 11474 |
| 605 | 20240214 | 090200 | 69920296 | 1213 | 1210 | 1220 | 1208 | 4459 |
| 606 | 20240214 | 090100 | 64502341 | 1208 | 1202 | 1216 | 1201 | 5804 |
| 607 | 20240214 | 090000 | 57481736 | 1206 | 1225 | 1225 | 1192 | 46594 |