32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 191600 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 5917 |
| 3 | 20240213 | 191500 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 4 | 20240213 | 191400 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 5 | 20240213 | 191300 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 6 | 20240213 | 191200 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 7 | 20240213 | 191100 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 8 | 20240213 | 191000 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 9 | 20240213 | 190900 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 10 | 20240213 | 190800 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 11 | 20240213 | 190700 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 12 | 20240213 | 190600 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 13 | 20240213 | 190500 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 14 | 20240213 | 190400 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 15 | 20240213 | 190300 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 16 | 20240213 | 190200 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 17 | 20240213 | 190100 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 18 | 20240213 | 190000 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 19 | 20240213 | 185900 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 20 | 20240213 | 185800 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 21 | 20240213 | 185700 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 22 | 20240213 | 185600 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 23 | 20240213 | 185500 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 24 | 20240213 | 185400 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 25 | 20240213 | 185300 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 26 | 20240213 | 185200 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 27 | 20240213 | 185100 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 28 | 20240213 | 185000 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 29 | 20240213 | 184900 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 30 | 20240213 | 184800 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 31 | 20240213 | 184700 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 32 | 20240213 | 184600 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 5917 |
| 33 | 20240213 | 184500 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 34 | 20240213 | 184400 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 35 | 20240213 | 184300 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 36 | 20240213 | 184200 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 37 | 20240213 | 184100 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 38 | 20240213 | 184000 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 39 | 20240213 | 183900 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 40 | 20240213 | 183800 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 41 | 20240213 | 183700 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 42 | 20240213 | 183600 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 43 | 20240213 | 183500 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 44 | 20240213 | 183400 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 45 | 20240213 | 183300 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 46 | 20240213 | 183200 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 47 | 20240213 | 183100 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 48 | 20240213 | 183000 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 49 | 20240213 | 182900 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 50 | 20240213 | 182800 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 51 | 20240213 | 182700 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 52 | 20240213 | 182600 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 53 | 20240213 | 182500 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 54 | 20240213 | 182400 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 55 | 20240213 | 182300 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 56 | 20240213 | 182200 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 57 | 20240213 | 182100 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 58 | 20240213 | 182000 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 59 | 20240213 | 181900 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 60 | 20240213 | 181800 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 61 | 20240213 | 181700 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 62 | 20240213 | 181600 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 5917 |
| 63 | 20240213 | 181500 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 64 | 20240213 | 181400 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 65 | 20240213 | 181300 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 66 | 20240213 | 181200 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 67 | 20240213 | 181100 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 68 | 20240213 | 181000 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 69 | 20240213 | 180900 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 70 | 20240213 | 180800 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 71 | 20240213 | 180700 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 72 | 20240213 | 180600 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 73 | 20240213 | 180500 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 74 | 20240213 | 180400 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 75 | 20240213 | 180300 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 76 | 20240213 | 180200 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 77 | 20240213 | 180100 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 78 | 20240213 | 180000 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 79 | 20240213 | 175900 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 80 | 20240213 | 175800 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 81 | 20240213 | 175700 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 82 | 20240213 | 175600 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 83 | 20240213 | 175500 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 84 | 20240213 | 175400 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 85 | 20240213 | 175300 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 86 | 20240213 | 175200 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 87 | 20240213 | 175100 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 88 | 20240213 | 175000 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 89 | 20240213 | 174900 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 90 | 20240213 | 174800 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 91 | 20240213 | 174700 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 92 | 20240213 | 174600 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 5917 |
| 93 | 20240213 | 174500 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 94 | 20240213 | 174400 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 95 | 20240213 | 174300 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 96 | 20240213 | 174200 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 97 | 20240213 | 174100 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 98 | 20240213 | 174000 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 99 | 20240213 | 173900 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 100 | 20240213 | 173800 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 101 | 20240213 | 173700 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 102 | 20240213 | 173600 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 103 | 20240213 | 173500 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 104 | 20240213 | 173400 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 105 | 20240213 | 173300 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 106 | 20240213 | 173200 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 107 | 20240213 | 173100 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 108 | 20240213 | 173000 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 109 | 20240213 | 172900 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 110 | 20240213 | 172800 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 111 | 20240213 | 172700 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 112 | 20240213 | 172600 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 113 | 20240213 | 172500 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 114 | 20240213 | 172400 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 115 | 20240213 | 172300 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 116 | 20240213 | 172200 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 117 | 20240213 | 172100 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 118 | 20240213 | 172000 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 119 | 20240213 | 171900 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 120 | 20240213 | 171800 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 121 | 20240213 | 171700 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 122 | 20240213 | 171600 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 5917 |
| 123 | 20240213 | 171500 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 124 | 20240213 | 171400 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 125 | 20240213 | 171300 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 126 | 20240213 | 171200 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 127 | 20240213 | 171100 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 128 | 20240213 | 171000 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 129 | 20240213 | 170900 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 130 | 20240213 | 170800 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 131 | 20240213 | 170700 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 132 | 20240213 | 170600 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 133 | 20240213 | 170500 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 134 | 20240213 | 170400 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 135 | 20240213 | 170300 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 136 | 20240213 | 170200 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 137 | 20240213 | 170100 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 138 | 20240213 | 170000 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 139 | 20240213 | 165900 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 140 | 20240213 | 165800 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 141 | 20240213 | 165700 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 142 | 20240213 | 165600 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 143 | 20240213 | 165500 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 144 | 20240213 | 165400 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 145 | 20240213 | 165300 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 146 | 20240213 | 165200 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 147 | 20240213 | 165100 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 148 | 20240213 | 165000 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 149 | 20240213 | 164900 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 150 | 20240213 | 164800 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 151 | 20240213 | 164700 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 152 | 20240213 | 164600 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 5917 |
| 153 | 20240213 | 164500 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 154 | 20240213 | 164400 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 155 | 20240213 | 164300 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 156 | 20240213 | 164200 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 157 | 20240213 | 164100 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 158 | 20240213 | 164000 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 159 | 20240213 | 163900 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 160 | 20240213 | 163800 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 161 | 20240213 | 163700 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 162 | 20240213 | 163600 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 163 | 20240213 | 163500 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 164 | 20240213 | 163400 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 165 | 20240213 | 163300 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 166 | 20240213 | 163200 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 167 | 20240213 | 163100 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 168 | 20240213 | 163000 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 169 | 20240213 | 162900 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 170 | 20240213 | 162800 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 171 | 20240213 | 162700 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 172 | 20240213 | 162600 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 173 | 20240213 | 162500 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 174 | 20240213 | 162400 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 175 | 20240213 | 162300 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 176 | 20240213 | 162200 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 177 | 20240213 | 162100 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 178 | 20240213 | 162000 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 179 | 20240213 | 161900 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 180 | 20240213 | 161800 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 181 | 20240213 | 161700 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 182 | 20240213 | 161600 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 5917 |
| 183 | 20240213 | 161500 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 184 | 20240213 | 161400 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 185 | 20240213 | 161300 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 186 | 20240213 | 161200 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 187 | 20240213 | 161100 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 188 | 20240213 | 161000 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 189 | 20240213 | 160900 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 190 | 20240213 | 160800 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 191 | 20240213 | 160700 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 192 | 20240213 | 160600 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 193 | 20240213 | 160500 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 194 | 20240213 | 160400 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 195 | 20240213 | 160300 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 196 | 20240213 | 160200 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 197 | 20240213 | 160100 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 198 | 20240213 | 160000 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 199 | 20240213 | 155900 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 200 | 20240213 | 155800 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 201 | 20240213 | 155700 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 202 | 20240213 | 155600 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 203 | 20240213 | 155500 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 204 | 20240213 | 155400 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 205 | 20240213 | 155300 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 206 | 20240213 | 155200 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 207 | 20240213 | 155100 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 208 | 20240213 | 155000 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 209 | 20240213 | 154900 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 210 | 20240213 | 154800 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 211 | 20240213 | 154700 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 212 | 20240213 | 154600 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 5917 |
| 213 | 20240213 | 154500 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 214 | 20240213 | 154400 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 215 | 20240213 | 154300 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 216 | 20240213 | 154200 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 217 | 20240213 | 154100 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 218 | 20240213 | 154000 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 219 | 20240213 | 153900 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 220 | 20240213 | 153800 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 221 | 20240213 | 153700 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 222 | 20240213 | 153600 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 223 | 20240213 | 153500 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 224 | 20240213 | 153400 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 225 | 20240213 | 153300 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 226 | 20240213 | 153200 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 227 | 20240213 | 153100 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 0 |
| 228 | 20240213 | 153000 | 2190902670 | 19570 | 19570 | 19570 | 19570 | 5917 |
| 229 | 20240213 | 152900 | 2075106980 | 19500 | 19500 | 19500 | 19500 | 0 |
| 230 | 20240213 | 152800 | 2075106980 | 19500 | 19500 | 19500 | 19500 | 0 |
| 231 | 20240213 | 152700 | 2075106980 | 19500 | 19500 | 19500 | 19500 | 0 |
| 232 | 20240213 | 152600 | 2075106980 | 19500 | 19500 | 19500 | 19500 | 0 |
| 233 | 20240213 | 152500 | 2075106980 | 19500 | 19500 | 19500 | 19500 | 0 |
| 234 | 20240213 | 152400 | 2075106980 | 19500 | 19500 | 19500 | 19500 | 0 |
| 235 | 20240213 | 152300 | 2075106980 | 19500 | 19500 | 19500 | 19500 | 0 |
| 236 | 20240213 | 152200 | 2075106980 | 19500 | 19500 | 19500 | 19500 | 0 |
| 237 | 20240213 | 152100 | 2075106980 | 19500 | 19500 | 19500 | 19500 | 0 |
| 238 | 20240213 | 152000 | 2075106980 | 19500 | 19500 | 19500 | 19500 | 0 |
| 239 | 20240213 | 151900 | 2075106980 | 19500 | 19490 | 19510 | 19490 | 1064 |
| 240 | 20240213 | 151800 | 2054359030 | 19500 | 19500 | 19500 | 19490 | 523 |
| 241 | 20240213 | 151700 | 2044161570 | 19500 | 19480 | 19500 | 19480 | 278 |
| 242 | 20240213 | 151600 | 2038742820 | 19490 | 19490 | 19500 | 19480 | 434 |
| 243 | 20240213 | 151500 | 2030285080 | 19490 | 19500 | 19500 | 19490 | 405 |
| 244 | 20240213 | 151400 | 2022391620 | 19500 | 19510 | 19510 | 19490 | 1794 |
| 245 | 20240213 | 151300 | 1987408640 | 19510 | 19510 | 19510 | 19500 | 114 |
| 246 | 20240213 | 151200 | 1985185540 | 19500 | 19500 | 19500 | 19500 | 363 |
| 247 | 20240213 | 151100 | 1978107040 | 19510 | 19510 | 19510 | 19510 | 377 |
| 248 | 20240213 | 151000 | 1970751770 | 19510 | 19510 | 19510 | 19500 | 717 |
| 249 | 20240213 | 150900 | 1956763120 | 19500 | 19510 | 19520 | 19500 | 131 |
| 250 | 20240213 | 150800 | 1954207540 | 19520 | 19520 | 19520 | 19520 | 149 |
| 251 | 20240213 | 150700 | 1951299060 | 19520 | 19520 | 19520 | 19520 | 21 |
| 252 | 20240213 | 150600 | 1950889140 | 19530 | 19500 | 19530 | 19500 | 1460 |
| 253 | 20240213 | 150500 | 1922408020 | 19490 | 19490 | 19490 | 19490 | 30 |
| 254 | 20240213 | 150400 | 1921823320 | 19490 | 19490 | 19490 | 19490 | 194 |
| 255 | 20240213 | 150300 | 1918042260 | 19490 | 19490 | 19490 | 19490 | 4 |
| 256 | 20240213 | 150200 | 1917964300 | 19490 | 19450 | 19490 | 19450 | 530 |
| 257 | 20240213 | 150100 | 1907646350 | 19450 | 19450 | 19450 | 19450 | 22 |
| 258 | 20240213 | 150000 | 1907218450 | 19450 | 19450 | 19450 | 19450 | 746 |
| 259 | 20240213 | 145900 | 1892708750 | 19450 | 19460 | 19470 | 19450 | 818 |
| 260 | 20240213 | 145800 | 1876791320 | 19470 | 19490 | 19500 | 19470 | 531 |
| 261 | 20240213 | 145700 | 1866446930 | 19480 | 19470 | 19480 | 19450 | 870 |
| 262 | 20240213 | 145600 | 1849508360 | 19450 | 19450 | 19450 | 19450 | 62 |
| 263 | 20240213 | 145500 | 1848302460 | 19450 | 19440 | 19450 | 19440 | 169 |
| 264 | 20240213 | 145400 | 1845015440 | 19450 | 19450 | 19450 | 19450 | 17 |
| 265 | 20240213 | 145300 | 1844684790 | 19450 | 19480 | 19480 | 19450 | 147 |
| 266 | 20240213 | 145200 | 1841822270 | 19470 | 19470 | 19470 | 19470 | 162 |
| 267 | 20240213 | 145100 | 1838668130 | 19470 | 19470 | 19530 | 19460 | 768 |
| 268 | 20240213 | 145000 | 1823684890 | 19470 | 19450 | 19470 | 19420 | 587 |
| 269 | 20240213 | 144900 | 1812272810 | 19460 | 19490 | 19530 | 19460 | 404 |
| 270 | 20240213 | 144800 | 1804395380 | 19480 | 19500 | 19500 | 19480 | 278 |
| 271 | 20240213 | 144700 | 1798977620 | 19490 | 19520 | 19520 | 19490 | 24 |
| 272 | 20240213 | 144600 | 1798509410 | 19470 | 19470 | 19520 | 19470 | 305 |
| 273 | 20240213 | 144500 | 1792557060 | 19460 | 19470 | 19470 | 19450 | 264 |
| 274 | 20240213 | 144400 | 1787419640 | 19460 | 19450 | 19460 | 19450 | 246 |
| 275 | 20240213 | 144300 | 1782634560 | 19450 | 19470 | 19470 | 19450 | 102 |
| 276 | 20240213 | 144200 | 1780649550 | 19470 | 19470 | 19470 | 19470 | 23 |
| 277 | 20240213 | 144100 | 1780201740 | 19470 | 19470 | 19480 | 19470 | 166 |
| 278 | 20240213 | 144000 | 1776969130 | 19470 | 19470 | 19480 | 19470 | 35 |
| 279 | 20240213 | 143900 | 1776287600 | 19470 | 19470 | 19470 | 19470 | 105 |
| 280 | 20240213 | 143800 | 1774243250 | 19470 | 19450 | 19470 | 19450 | 67 |
| 281 | 20240213 | 143700 | 1772939930 | 19440 | 19480 | 19520 | 19440 | 173 |
| 282 | 20240213 | 143600 | 1769565820 | 19480 | 19470 | 19480 | 19410 | 337 |
| 283 | 20240213 | 143500 | 1763018830 | 19470 | 19470 | 19470 | 19470 | 113 |
| 284 | 20240213 | 143400 | 1760818720 | 19460 | 19440 | 19460 | 19370 | 592 |
| 285 | 20240213 | 143300 | 1749317980 | 19460 | 19460 | 19460 | 19460 | 53 |
| 286 | 20240213 | 143200 | 1748286600 | 19460 | 19470 | 19470 | 19460 | 485 |
| 287 | 20240213 | 143100 | 1738843810 | 19470 | 19470 | 19470 | 19470 | 27 |
| 288 | 20240213 | 143000 | 1738318120 | 19470 | 19470 | 19470 | 19470 | 74 |
| 289 | 20240213 | 142900 | 1736877340 | 19460 | 19430 | 19460 | 19430 | 211 |
| 290 | 20240213 | 142800 | 1732776940 | 19410 | 19410 | 19410 | 19410 | 54 |
| 291 | 20240213 | 142700 | 1731728800 | 19400 | 19420 | 19440 | 19390 | 1384 |
| 292 | 20240213 | 142600 | 1704870530 | 19420 | 19440 | 19440 | 19420 | 146 |
| 293 | 20240213 | 142500 | 1702033090 | 19440 | 19430 | 19460 | 19430 | 108 |
| 294 | 20240213 | 142400 | 1699934580 | 19440 | 19450 | 19460 | 19440 | 546 |
| 295 | 20240213 | 142300 | 1689319050 | 19450 | 19480 | 19480 | 19450 | 1056 |
| 296 | 20240213 | 142200 | 1668778320 | 19480 | 19500 | 19500 | 19480 | 1042 |
| 297 | 20240213 | 142100 | 1648477110 | 19500 | 19500 | 19500 | 19500 | 26 |
| 298 | 20240213 | 142000 | 1647970110 | 19510 | 19530 | 19530 | 19510 | 179 |
| 299 | 20240213 | 141900 | 1644475340 | 19530 | 19480 | 19530 | 19480 | 146 |
| 300 | 20240213 | 141800 | 1641625880 | 19480 | 19500 | 19500 | 19470 | 138 |
| 301 | 20240213 | 141700 | 1638937960 | 19470 | 19450 | 19530 | 19450 | 1070 |
| 302 | 20240213 | 141600 | 1618068840 | 19470 | 19450 | 19470 | 19450 | 739 |
| 303 | 20240213 | 141500 | 1603689050 | 19460 | 19440 | 19470 | 19440 | 508 |
| 304 | 20240213 | 141400 | 1593803430 | 19440 | 19440 | 19450 | 19440 | 19 |
| 305 | 20240213 | 141300 | 1593434060 | 19440 | 19440 | 19450 | 19440 | 236 |
| 306 | 20240213 | 141200 | 1588845580 | 19440 | 19430 | 19450 | 19430 | 127 |
| 307 | 20240213 | 141100 | 1586376630 | 19430 | 19440 | 19450 | 19430 | 683 |
| 308 | 20240213 | 141000 | 1573099140 | 19430 | 19430 | 19450 | 19430 | 211 |
| 309 | 20240213 | 140900 | 1568999280 | 19420 | 19420 | 19430 | 19420 | 247 |
| 310 | 20240213 | 140800 | 1564200930 | 19430 | 19440 | 19440 | 19420 | 85 |
| 311 | 20240213 | 140700 | 1562549230 | 19440 | 19420 | 19440 | 19420 | 7 |
| 312 | 20240213 | 140600 | 1562413210 | 19420 | 19410 | 19450 | 19410 | 125 |
| 313 | 20240213 | 140500 | 1559985130 | 19400 | 19460 | 19460 | 19400 | 561 |
| 314 | 20240213 | 140400 | 1549079510 | 19470 | 19460 | 19470 | 19450 | 731 |
| 315 | 20240213 | 140300 | 1534852090 | 19460 | 19480 | 19480 | 19450 | 499 |
| 316 | 20240213 | 140200 | 1525139750 | 19480 | 19490 | 19490 | 19480 | 42 |
| 317 | 20240213 | 140100 | 1524321490 | 19500 | 19500 | 19500 | 19480 | 190 |
| 318 | 20240213 | 140000 | 1520617550 | 19500 | 19520 | 19540 | 19500 | 373 |
| 319 | 20240213 | 135900 | 1513336960 | 19510 | 19520 | 19540 | 19500 | 656 |
| 320 | 20240213 | 135800 | 1500533820 | 19520 | 19510 | 19530 | 19510 | 230 |
| 321 | 20240213 | 135700 | 1496042400 | 19510 | 19500 | 19520 | 19490 | 1191 |
| 322 | 20240213 | 135600 | 1472810780 | 19500 | 19400 | 19500 | 19400 | 2449 |
| 323 | 20240213 | 135500 | 1425149740 | 19400 | 19360 | 19400 | 19360 | 266 |
| 324 | 20240213 | 135400 | 1419995950 | 19360 | 19340 | 19360 | 19340 | 419 |
| 325 | 20240213 | 135300 | 1411891600 | 19340 | 19330 | 19340 | 19330 | 94 |
| 326 | 20240213 | 135200 | 1410073970 | 19330 | 19350 | 19350 | 19330 | 652 |
| 327 | 20240213 | 135100 | 1397462350 | 19350 | 19360 | 19360 | 19350 | 97 |
| 328 | 20240213 | 135000 | 1395585000 | 19350 | 19370 | 19370 | 19350 | 71 |
| 329 | 20240213 | 134900 | 1394210180 | 19380 | 19360 | 19380 | 19350 | 60 |
| 330 | 20240213 | 134800 | 1393048530 | 19360 | 19350 | 19360 | 19350 | 154 |
| 331 | 20240213 | 134700 | 1390067130 | 19360 | 19350 | 19360 | 19350 | 242 |
| 332 | 20240213 | 134600 | 1385383730 | 19350 | 19360 | 19360 | 19350 | 9 |
| 333 | 20240213 | 134500 | 1385209510 | 19360 | 19340 | 19360 | 19340 | 433 |
| 334 | 20240213 | 134400 | 1376831250 | 19340 | 19340 | 19350 | 19340 | 205 |
| 335 | 20240213 | 134300 | 1372866510 | 19340 | 19350 | 19350 | 19340 | 296 |
| 336 | 20240213 | 134200 | 1367138940 | 19360 | 19360 | 19360 | 19350 | 378 |
| 337 | 20240213 | 134100 | 1359821790 | 19360 | 19360 | 19360 | 19360 | 14 |
| 338 | 20240213 | 134000 | 1359550750 | 19380 | 19360 | 19420 | 19360 | 789 |
| 339 | 20240213 | 133900 | 1344250520 | 19380 | 19350 | 19390 | 19350 | 82 |
| 340 | 20240213 | 133800 | 1342663700 | 19350 | 19380 | 19380 | 19350 | 196 |
| 341 | 20240213 | 133700 | 1338870350 | 19380 | 19370 | 19450 | 19350 | 695 |
| 342 | 20240213 | 133600 | 1325392820 | 19370 | 19350 | 19370 | 19340 | 165 |
| 343 | 20240213 | 133500 | 1322200030 | 19350 | 19340 | 19350 | 19320 | 37 |
| 344 | 20240213 | 133400 | 1321484860 | 19360 | 19310 | 19360 | 19310 | 977 |
| 345 | 20240213 | 133300 | 1302583800 | 19340 | 19300 | 19340 | 19300 | 702 |
| 346 | 20240213 | 133200 | 1289015010 | 19300 | 19280 | 19300 | 19280 | 171 |
| 347 | 20240213 | 133100 | 1285714910 | 19280 | 19260 | 19320 | 19260 | 1101 |
| 348 | 20240213 | 133000 | 1264479930 | 19260 | 19230 | 19260 | 19230 | 395 |
| 349 | 20240213 | 132900 | 1256878000 | 19190 | 19230 | 19230 | 19190 | 394 |
| 350 | 20240213 | 132800 | 1249309410 | 19240 | 19240 | 19240 | 19230 | 499 |
| 351 | 20240213 | 132700 | 1239712250 | 19240 | 19200 | 19240 | 19200 | 715 |
| 352 | 20240213 | 132600 | 1225962910 | 19200 | 19180 | 19220 | 19180 | 312 |
| 353 | 20240213 | 132500 | 1219969490 | 19180 | 19180 | 19180 | 19170 | 274 |
| 354 | 20240213 | 132400 | 1214714670 | 19190 | 19170 | 19220 | 19170 | 1073 |
| 355 | 20240213 | 132300 | 1194112920 | 19180 | 19150 | 19180 | 19150 | 214 |
| 356 | 20240213 | 132200 | 1190009700 | 19160 | 19150 | 19160 | 19150 | 216 |
| 357 | 20240213 | 132100 | 1185872230 | 19150 | 19130 | 19150 | 19130 | 556 |
| 358 | 20240213 | 132000 | 1175232430 | 19130 | 19150 | 19150 | 19120 | 552 |
| 359 | 20240213 | 131900 | 1164670560 | 19150 | 19140 | 19150 | 19140 | 141 |
| 360 | 20240213 | 131800 | 1161970430 | 19150 | 19140 | 19150 | 19140 | 264 |
| 361 | 20240213 | 131700 | 1156915220 | 19130 | 19120 | 19160 | 19120 | 389 |
| 362 | 20240213 | 131600 | 1149469670 | 19150 | 19140 | 19150 | 19140 | 55 |
| 363 | 20240213 | 131500 | 1148416460 | 19140 | 19130 | 19140 | 19120 | 169 |
| 364 | 20240213 | 131400 | 1145182850 | 19140 | 19130 | 19140 | 19120 | 141 |
| 365 | 20240213 | 131300 | 1142484940 | 19130 | 19140 | 19140 | 19130 | 116 |
| 366 | 20240213 | 131200 | 1140264820 | 19140 | 19130 | 19150 | 19120 | 50 |
| 367 | 20240213 | 131100 | 1139308190 | 19130 | 19110 | 19130 | 19110 | 78 |
| 368 | 20240213 | 131000 | 1137816830 | 19110 | 19120 | 19140 | 19110 | 414 |
| 369 | 20240213 | 130900 | 1129897610 | 19120 | 19120 | 19120 | 19120 | 31 |
| 370 | 20240213 | 130800 | 1129304890 | 19120 | 19130 | 19130 | 19120 | 208 |
| 371 | 20240213 | 130700 | 1125327290 | 19130 | 19130 | 19140 | 19120 | 70 |
| 372 | 20240213 | 130600 | 1123988740 | 19120 | 19140 | 19140 | 19120 | 497 |
| 373 | 20240213 | 130500 | 1114479880 | 19150 | 19150 | 19150 | 19150 | 3 |
| 374 | 20240213 | 130400 | 1114422430 | 19150 | 19130 | 19150 | 19130 | 14 |
| 375 | 20240213 | 130300 | 1114154590 | 19160 | 19140 | 19160 | 19130 | 395 |
| 376 | 20240213 | 130200 | 1106593350 | 19150 | 19160 | 19160 | 19120 | 538 |
| 377 | 20240213 | 130100 | 1096292680 | 19160 | 19160 | 19160 | 19150 | 217 |
| 378 | 20240213 | 130000 | 1092135070 | 19150 | 19130 | 19150 | 19130 | 3 |
| 379 | 20240213 | 125900 | 1092077640 | 19200 | 19140 | 19200 | 19130 | 263 |
| 380 | 20240213 | 125800 | 1087043830 | 19140 | 19130 | 19140 | 19130 | 10 |
| 381 | 20240213 | 125700 | 1086852440 | 19130 | 19130 | 19140 | 19130 | 188 |
| 382 | 20240213 | 125600 | 1083255000 | 19120 | 19130 | 19130 | 19120 | 177 |
| 383 | 20240213 | 125500 | 1079870170 | 19120 | 19130 | 19140 | 19120 | 419 |
| 384 | 20240213 | 125400 | 1071854070 | 19140 | 19150 | 19150 | 19130 | 276 |
| 385 | 20240213 | 125300 | 1066569650 | 19150 | 19120 | 19200 | 19120 | 154 |
| 386 | 20240213 | 125200 | 1063619290 | 19120 | 19130 | 19140 | 19120 | 120 |
| 387 | 20240213 | 125100 | 1061324770 | 19140 | 19120 | 19140 | 19120 | 167 |
| 388 | 20240213 | 125000 | 1058129810 | 19120 | 19110 | 19130 | 19110 | 74 |
| 389 | 20240213 | 124900 | 1056714700 | 19110 | 19120 | 19120 | 19110 | 221 |
| 390 | 20240213 | 124800 | 1052490670 | 19110 | 19110 | 19120 | 19110 | 57 |
| 391 | 20240213 | 124700 | 1051401390 | 19130 | 19110 | 19130 | 19110 | 238 |
| 392 | 20240213 | 124600 | 1046849570 | 19110 | 19100 | 19110 | 19100 | 10 |
| 393 | 20240213 | 124500 | 1046658560 | 19130 | 19090 | 19130 | 19090 | 163 |
| 394 | 20240213 | 124400 | 1043546170 | 19100 | 19110 | 19120 | 19100 | 860 |
| 395 | 20240213 | 124300 | 1027117680 | 19110 | 19130 | 19140 | 19110 | 495 |
| 396 | 20240213 | 124200 | 1017654430 | 19130 | 19130 | 19140 | 19130 | 77 |
| 397 | 20240213 | 124100 | 1016181130 | 19120 | 19120 | 19130 | 19120 | 148 |
| 398 | 20240213 | 124000 | 1013351250 | 19130 | 19140 | 19140 | 19130 | 129 |
| 399 | 20240213 | 123900 | 1010882420 | 19140 | 19140 | 19150 | 19140 | 66 |
| 400 | 20240213 | 123800 | 1009618590 | 19140 | 19150 | 19150 | 19140 | 60 |
| 401 | 20240213 | 123700 | 1008470130 | 19160 | 19140 | 19160 | 19140 | 213 |
| 402 | 20240213 | 123600 | 1004391410 | 19140 | 19140 | 19140 | 19140 | 3 |
| 403 | 20240213 | 123500 | 1004333990 | 19150 | 19150 | 19160 | 19150 | 185 |
| 404 | 20240213 | 123400 | 1000791090 | 19160 | 19150 | 19160 | 19150 | 177 |
| 405 | 20240213 | 123300 | 997400940 | 19150 | 19150 | 19150 | 19150 | 126 |
| 406 | 20240213 | 123200 | 994988040 | 19160 | 19150 | 19160 | 19140 | 91 |
| 407 | 20240213 | 123100 | 993245380 | 19160 | 19160 | 19170 | 19140 | 266 |
| 408 | 20240213 | 123000 | 988151260 | 19170 | 19160 | 19170 | 19160 | 91 |
| 409 | 20240213 | 122900 | 986407040 | 19160 | 19150 | 19200 | 19150 | 454 |
| 410 | 20240213 | 122800 | 977699910 | 19170 | 19170 | 19170 | 19150 | 242 |
| 411 | 20240213 | 122700 | 973062450 | 19160 | 19160 | 19160 | 19150 | 64 |
| 412 | 20240213 | 122600 | 971836250 | 19160 | 19170 | 19170 | 19160 | 57 |
| 413 | 20240213 | 122500 | 970743570 | 19170 | 19170 | 19170 | 19150 | 68 |
| 414 | 20240213 | 122400 | 969441130 | 19170 | 19150 | 19170 | 19150 | 288 |
| 415 | 20240213 | 122300 | 963922390 | 19150 | 19160 | 19200 | 19150 | 149 |
| 416 | 20240213 | 122200 | 961064840 | 19150 | 19190 | 19190 | 19150 | 357 |
| 417 | 20240213 | 122100 | 954222510 | 19200 | 19200 | 19200 | 19200 | 60 |
| 418 | 20240213 | 122000 | 953070510 | 19200 | 19190 | 19200 | 19190 | 51 |
| 419 | 20240213 | 121900 | 952091810 | 19200 | 19210 | 19210 | 19200 | 119 |
| 420 | 20240213 | 121800 | 949805890 | 19210 | 19200 | 19210 | 19200 | 6 |
| 421 | 20240213 | 121700 | 949690640 | 19200 | 19220 | 19220 | 19200 | 48 |
| 422 | 20240213 | 121600 | 948768140 | 19220 | 19210 | 19220 | 19200 | 77 |
| 423 | 20240213 | 121500 | 947288960 | 19200 | 19220 | 19220 | 19200 | 126 |
| 424 | 20240213 | 121400 | 944869300 | 19190 | 19200 | 19220 | 19190 | 474 |
| 425 | 20240213 | 121300 | 935763360 | 19190 | 19180 | 19190 | 19180 | 70 |
| 426 | 20240213 | 121200 | 934420180 | 19180 | 19200 | 19200 | 19180 | 105 |
| 427 | 20240213 | 121100 | 932406260 | 19180 | 19170 | 19200 | 19170 | 125 |
| 428 | 20240213 | 121000 | 930007780 | 19170 | 19200 | 19200 | 19170 | 67 |
| 429 | 20240213 | 120900 | 928721670 | 19200 | 19190 | 19210 | 19190 | 134 |
| 430 | 20240213 | 120800 | 926149310 | 19190 | 19190 | 19200 | 19180 | 154 |
| 431 | 20240213 | 120700 | 923193820 | 19190 | 19210 | 19210 | 19190 | 248 |
| 432 | 20240213 | 120600 | 918431900 | 19190 | 19150 | 19200 | 19150 | 331 |
| 433 | 20240213 | 120500 | 912079550 | 19170 | 19170 | 19170 | 19160 | 161 |
| 434 | 20240213 | 120400 | 908994770 | 19160 | 19150 | 19170 | 19150 | 128 |
| 435 | 20240213 | 120300 | 906542370 | 19160 | 19160 | 19160 | 19150 | 20 |
| 436 | 20240213 | 120200 | 906159200 | 19170 | 19160 | 19170 | 19150 | 9 |
| 437 | 20240213 | 120100 | 905986770 | 19140 | 19140 | 19140 | 19140 | 175 |
| 438 | 20240213 | 120000 | 902637270 | 19170 | 19140 | 19170 | 19140 | 31 |
| 439 | 20240213 | 115900 | 902043050 | 19130 | 19130 | 19160 | 19130 | 716 |
| 440 | 20240213 | 115800 | 888345640 | 19130 | 19130 | 19130 | 19130 | 165 |
| 441 | 20240213 | 115700 | 885189190 | 19120 | 19120 | 19180 | 19120 | 204 |
| 442 | 20240213 | 115600 | 881278330 | 19120 | 19140 | 19150 | 19120 | 94 |
| 443 | 20240213 | 115500 | 879480110 | 19140 | 19140 | 19140 | 19130 | 33 |
| 444 | 20240213 | 115400 | 878848710 | 19120 | 19120 | 19140 | 19120 | 257 |
| 445 | 20240213 | 115300 | 873932920 | 19120 | 19140 | 19140 | 19120 | 3 |
| 446 | 20240213 | 115200 | 873875520 | 19120 | 19130 | 19130 | 19110 | 18 |
| 447 | 20240213 | 115100 | 873531460 | 19110 | 19120 | 19130 | 19110 | 109 |
| 448 | 20240213 | 115000 | 871448430 | 19120 | 19110 | 19120 | 19110 | 101 |
| 449 | 20240213 | 114900 | 869517570 | 19120 | 19120 | 19130 | 19120 | 95 |
| 450 | 20240213 | 114800 | 867701150 | 19140 | 19120 | 19140 | 19120 | 10 |
| 451 | 20240213 | 114700 | 867509900 | 19120 | 19140 | 19140 | 19110 | 281 |
| 452 | 20240213 | 114600 | 862136000 | 19150 | 19140 | 19170 | 19140 | 110 |
| 453 | 20240213 | 114500 | 860028450 | 19150 | 19130 | 19150 | 19130 | 109 |
| 454 | 20240213 | 114400 | 857942240 | 19130 | 19130 | 19140 | 19130 | 79 |
| 455 | 20240213 | 114300 | 856430960 | 19130 | 19110 | 19150 | 19110 | 476 |
| 456 | 20240213 | 114200 | 847323480 | 19130 | 19150 | 19150 | 19110 | 282 |
| 457 | 20240213 | 114100 | 841928170 | 19140 | 19140 | 19140 | 19140 | 6 |
| 458 | 20240213 | 114000 | 841813330 | 19130 | 19150 | 19150 | 19130 | 90 |
| 459 | 20240213 | 113900 | 840090450 | 19160 | 19170 | 19170 | 19150 | 12 |
| 460 | 20240213 | 113800 | 839860530 | 19170 | 19140 | 19170 | 19130 | 240 |
| 461 | 20240213 | 113700 | 835265400 | 19140 | 19140 | 19140 | 19140 | 31 |
| 462 | 20240213 | 113600 | 834672060 | 19140 | 19140 | 19140 | 19140 | 61 |
| 463 | 20240213 | 113500 | 833504520 | 19140 | 19150 | 19150 | 19140 | 81 |
| 464 | 20240213 | 113400 | 831953410 | 19150 | 19140 | 19160 | 19140 | 15 |
| 465 | 20240213 | 113300 | 831666240 | 19170 | 19140 | 19170 | 19140 | 141 |
| 466 | 20240213 | 113200 | 828966360 | 19140 | 19140 | 19140 | 19140 | 230 |
| 467 | 20240213 | 113100 | 824564160 | 19200 | 19130 | 19200 | 19130 | 159 |
| 468 | 20240213 | 113000 | 821511780 | 19130 | 19170 | 19210 | 19130 | 1219 |
| 469 | 20240213 | 112900 | 798119620 | 19170 | 19100 | 19170 | 19100 | 533 |
| 470 | 20240213 | 112800 | 787908850 | 19100 | 19100 | 19120 | 19100 | 2186 |
| 471 | 20240213 | 112700 | 746156190 | 19100 | 19100 | 19100 | 19100 | 1668 |
| 472 | 20240213 | 112600 | 714297390 | 19090 | 19080 | 19090 | 19080 | 11 |
| 473 | 20240213 | 112500 | 714087500 | 19080 | 19080 | 19090 | 19080 | 35 |
| 474 | 20240213 | 112400 | 713419690 | 19080 | 19080 | 19080 | 19080 | 60 |
| 475 | 20240213 | 112300 | 712274890 | 19060 | 19070 | 19070 | 19060 | 74 |
| 476 | 20240213 | 112200 | 710864400 | 19070 | 19060 | 19070 | 19060 | 953 |
| 477 | 20240213 | 112100 | 692696630 | 19060 | 19060 | 19060 | 19060 | 0 |
| 478 | 20240213 | 112000 | 692696630 | 19060 | 19060 | 19060 | 19060 | 1 |
| 479 | 20240213 | 111900 | 692677570 | 19050 | 19050 | 19050 | 19040 | 122 |
| 480 | 20240213 | 111800 | 690353480 | 19050 | 19050 | 19050 | 19050 | 7 |
| 481 | 20240213 | 111700 | 690220130 | 19050 | 19040 | 19050 | 19040 | 60 |
| 482 | 20240213 | 111600 | 689077140 | 19050 | 19050 | 19050 | 19050 | 9 |
| 483 | 20240213 | 111500 | 688905690 | 19050 | 19050 | 19050 | 19050 | 243 |
| 484 | 20240213 | 111400 | 684276540 | 19040 | 19040 | 19040 | 19040 | 1 |
| 485 | 20240213 | 111300 | 684257500 | 19050 | 19050 | 19050 | 19050 | 1 |
| 486 | 20240213 | 111200 | 684238450 | 19050 | 19050 | 19050 | 19050 | 117 |
| 487 | 20240213 | 111100 | 682009600 | 19040 | 19040 | 19040 | 19040 | 0 |
| 488 | 20240213 | 111000 | 682009600 | 19040 | 19030 | 19050 | 19030 | 65 |
| 489 | 20240213 | 110900 | 680772000 | 19040 | 19030 | 19040 | 19030 | 13 |
| 490 | 20240213 | 110800 | 680524490 | 19040 | 19050 | 19050 | 19040 | 88 |
| 491 | 20240213 | 110700 | 678848170 | 19030 | 19030 | 19030 | 19030 | 0 |
| 492 | 20240213 | 110600 | 678848170 | 19030 | 19030 | 19030 | 19030 | 1 |
| 493 | 20240213 | 110500 | 678829140 | 19050 | 19030 | 19050 | 19030 | 320 |
| 494 | 20240213 | 110400 | 672738660 | 19030 | 19030 | 19030 | 19030 | 1 |
| 495 | 20240213 | 110300 | 672719630 | 19020 | 19020 | 19020 | 19020 | 78 |
| 496 | 20240213 | 110200 | 671236070 | 19030 | 19030 | 19030 | 19030 | 10 |
| 497 | 20240213 | 110100 | 671045770 | 19050 | 19050 | 19050 | 19050 | 0 |
| 498 | 20240213 | 110000 | 671045770 | 19050 | 19050 | 19050 | 19050 | 7 |
| 499 | 20240213 | 105900 | 670912420 | 19020 | 19020 | 19020 | 19020 | 0 |
| 500 | 20240213 | 105800 | 670912420 | 19020 | 19020 | 19020 | 19020 | 3 |
| 501 | 20240213 | 105700 | 670855360 | 19010 | 19010 | 19010 | 19010 | 183 |
| 502 | 20240213 | 105600 | 667376530 | 19010 | 19020 | 19020 | 19010 | 410 |
| 503 | 20240213 | 105500 | 659580920 | 19030 | 19030 | 19030 | 19020 | 136 |
| 504 | 20240213 | 105400 | 656993920 | 19020 | 19030 | 19030 | 19020 | 20 |
| 505 | 20240213 | 105300 | 656613330 | 19030 | 19020 | 19030 | 19020 | 184 |
| 506 | 20240213 | 105200 | 653113630 | 19020 | 19020 | 19020 | 19020 | 40 |
| 507 | 20240213 | 105100 | 652352830 | 19020 | 19020 | 19020 | 19020 | 7 |
| 508 | 20240213 | 105000 | 652219690 | 19050 | 19050 | 19050 | 19050 | 7 |
| 509 | 20240213 | 104900 | 652086340 | 19030 | 19030 | 19030 | 19030 | 0 |
| 510 | 20240213 | 104800 | 652086340 | 19030 | 19030 | 19030 | 19030 | 1 |
| 511 | 20240213 | 104700 | 652067310 | 19010 | 19010 | 19010 | 19010 | 1 |
| 512 | 20240213 | 104600 | 652048300 | 19020 | 19010 | 19020 | 19010 | 634 |
| 513 | 20240213 | 104500 | 639995950 | 19010 | 19040 | 19040 | 19010 | 980 |
| 514 | 20240213 | 104400 | 621348670 | 19050 | 19050 | 19050 | 19050 | 93 |
| 515 | 20240213 | 104300 | 619577020 | 19050 | 19050 | 19050 | 19050 | 21 |
| 516 | 20240213 | 104200 | 619176970 | 19050 | 19050 | 19050 | 19050 | 217 |
| 517 | 20240213 | 104100 | 615043120 | 19050 | 19060 | 19060 | 19050 | 231 |
| 518 | 20240213 | 104000 | 610640270 | 19060 | 19060 | 19060 | 19060 | 8 |
| 519 | 20240213 | 103900 | 610487790 | 19070 | 19070 | 19070 | 19060 | 18 |
| 520 | 20240213 | 103800 | 610144540 | 19070 | 19070 | 19070 | 19070 | 12 |
| 521 | 20240213 | 103700 | 609915700 | 19070 | 19060 | 19070 | 19060 | 28 |
| 522 | 20240213 | 103600 | 609381750 | 19060 | 19060 | 19060 | 19060 | 0 |
| 523 | 20240213 | 103500 | 609381750 | 19060 | 19060 | 19060 | 19060 | 201 |
| 524 | 20240213 | 103400 | 605550690 | 19060 | 19060 | 19060 | 19060 | 202 |
| 525 | 20240213 | 103300 | 601700570 | 19070 | 19070 | 19070 | 19070 | 309 |
| 526 | 20240213 | 103200 | 595807940 | 19070 | 19090 | 19090 | 19060 | 23 |
| 527 | 20240213 | 103100 | 595369450 | 19090 | 19090 | 19090 | 19090 | 7 |
| 528 | 20240213 | 103000 | 595235820 | 19090 | 19070 | 19090 | 19060 | 350 |
| 529 | 20240213 | 102900 | 588561620 | 19070 | 19070 | 19070 | 19070 | 0 |
| 530 | 20240213 | 102800 | 588561620 | 19070 | 19080 | 19080 | 19070 | 243 |
| 531 | 20240213 | 102700 | 583925420 | 19080 | 19100 | 19100 | 19080 | 964 |
| 532 | 20240213 | 102600 | 565521820 | 19100 | 19100 | 19100 | 19100 | 145 |
| 533 | 20240213 | 102500 | 562752320 | 19110 | 19110 | 19110 | 19100 | 22 |
| 534 | 20240213 | 102400 | 562331930 | 19110 | 19110 | 19120 | 19110 | 1083 |
| 535 | 20240213 | 102300 | 541635280 | 19120 | 19120 | 19120 | 19120 | 55 |
| 536 | 20240213 | 102200 | 540583680 | 19120 | 19120 | 19120 | 19120 | 7 |
| 537 | 20240213 | 102100 | 540449840 | 19120 | 19100 | 19120 | 19100 | 11 |
| 538 | 20240213 | 102000 | 540239630 | 19100 | 19100 | 19100 | 19100 | 180 |
| 539 | 20240213 | 101900 | 536801630 | 19080 | 19080 | 19080 | 19080 | 394 |
| 540 | 20240213 | 101800 | 529284110 | 19070 | 19070 | 19070 | 19070 | 1 |
| 541 | 20240213 | 101700 | 529265040 | 19080 | 19080 | 19080 | 19080 | 267 |
| 542 | 20240213 | 101600 | 524170680 | 19080 | 19120 | 19120 | 19080 | 809 |
| 543 | 20240213 | 101500 | 508714080 | 19120 | 19110 | 19120 | 19110 | 17 |
| 544 | 20240213 | 101400 | 508389200 | 19110 | 19120 | 19120 | 19110 | 49 |
| 545 | 20240213 | 101300 | 507452330 | 19120 | 19120 | 19120 | 19120 | 2 |
| 546 | 20240213 | 101200 | 507414090 | 19120 | 19120 | 19130 | 19120 | 313 |
| 547 | 20240213 | 101100 | 501429430 | 19130 | 19170 | 19170 | 19130 | 356 |
| 548 | 20240213 | 101000 | 494606330 | 19170 | 19170 | 19180 | 19170 | 247 |
| 549 | 20240213 | 100900 | 489869310 | 19180 | 19190 | 19210 | 19180 | 264 |
| 550 | 20240213 | 100800 | 484803730 | 19180 | 19190 | 19190 | 19180 | 242 |
| 551 | 20240213 | 100700 | 480159820 | 19190 | 19230 | 19230 | 19190 | 467 |
| 552 | 20240213 | 100600 | 471193450 | 19230 | 19160 | 19230 | 19130 | 1270 |
| 553 | 20240213 | 100500 | 446830500 | 19120 | 19160 | 19160 | 19120 | 133 |
| 554 | 20240213 | 100400 | 444282960 | 19110 | 19100 | 19170 | 19100 | 947 |
| 555 | 20240213 | 100300 | 426154320 | 19100 | 19100 | 19130 | 19070 | 63 |
| 556 | 20240213 | 100200 | 424950030 | 19100 | 19100 | 19100 | 19080 | 211 |
| 557 | 20240213 | 100100 | 420923010 | 19100 | 19100 | 19100 | 19100 | 1 |
| 558 | 20240213 | 100000 | 420903910 | 19130 | 19100 | 19130 | 19100 | 169 |
| 559 | 20240213 | 095900 | 417675890 | 19100 | 19090 | 19100 | 19090 | 53 |
| 560 | 20240213 | 095800 | 416663660 | 19090 | 19090 | 19090 | 19040 | 8 |
| 561 | 20240213 | 095700 | 416510990 | 19030 | 19030 | 19030 | 19030 | 0 |
| 562 | 20240213 | 095600 | 416510990 | 19030 | 19050 | 19050 | 19030 | 162 |
| 563 | 20240213 | 095500 | 413426570 | 19040 | 19040 | 19040 | 19040 | 0 |
| 564 | 20240213 | 095400 | 413426570 | 19040 | 19040 | 19040 | 19040 | 0 |
| 565 | 20240213 | 095300 | 413426570 | 19040 | 19100 | 19100 | 19040 | 536 |
| 566 | 20240213 | 095200 | 403200190 | 19100 | 19130 | 19140 | 19100 | 23 |
| 567 | 20240213 | 095100 | 402760110 | 19100 | 19100 | 19120 | 19100 | 387 |
| 568 | 20240213 | 095000 | 395360870 | 19120 | 19140 | 19150 | 19120 | 279 |
| 569 | 20240213 | 094900 | 390020810 | 19130 | 19120 | 19140 | 19110 | 31 |
| 570 | 20240213 | 094800 | 389427550 | 19130 | 19090 | 19130 | 19090 | 1312 |
| 571 | 20240213 | 094700 | 364360470 | 19030 | 19030 | 19030 | 19030 | 138 |
| 572 | 20240213 | 094600 | 361734330 | 19040 | 19090 | 19090 | 19040 | 79 |
| 573 | 20240213 | 094500 | 360230020 | 19100 | 19030 | 19100 | 19030 | 415 |
| 574 | 20240213 | 094400 | 352329560 | 19100 | 19040 | 19100 | 19040 | 313 |
| 575 | 20240213 | 094300 | 346369410 | 19040 | 19040 | 19040 | 19040 | 11 |
| 576 | 20240213 | 094200 | 346159970 | 19040 | 19040 | 19040 | 19040 | 11 |
| 577 | 20240213 | 094100 | 345950530 | 19040 | 19040 | 19040 | 19040 | 0 |
| 578 | 20240213 | 094000 | 345950530 | 19040 | 19020 | 19040 | 19020 | 5 |
| 579 | 20240213 | 093900 | 345855380 | 18990 | 18990 | 19030 | 18990 | 7 |
| 580 | 20240213 | 093800 | 345722250 | 19040 | 19030 | 19040 | 19030 | 20 |
| 581 | 20240213 | 093700 | 345341470 | 18990 | 19000 | 19000 | 18990 | 354 |
| 582 | 20240213 | 093600 | 338617900 | 19000 | 19010 | 19010 | 19000 | 1244 |
| 583 | 20240213 | 093500 | 314979140 | 19020 | 19020 | 19020 | 19020 | 224 |
| 584 | 20240213 | 093400 | 310718660 | 19030 | 19030 | 19030 | 19020 | 244 |
| 585 | 20240213 | 093300 | 306076330 | 19030 | 19060 | 19060 | 19030 | 933 |
| 586 | 20240213 | 093200 | 288306160 | 19060 | 19060 | 19060 | 19060 | 41 |
| 587 | 20240213 | 093100 | 287524700 | 19060 | 19060 | 19060 | 19060 | 259 |
| 588 | 20240213 | 093000 | 282588160 | 19060 | 19060 | 19060 | 19060 | 217 |
| 589 | 20240213 | 092900 | 278452140 | 19060 | 19060 | 19060 | 19060 | 367 |
| 590 | 20240213 | 092800 | 271457120 | 19060 | 19060 | 19060 | 19060 | 112 |
| 591 | 20240213 | 092700 | 269322400 | 19050 | 19070 | 19070 | 19050 | 395 |
| 592 | 20240213 | 092600 | 261792190 | 19100 | 19100 | 19100 | 19080 | 983 |
| 593 | 20240213 | 092500 | 243026330 | 19100 | 19100 | 19100 | 19100 | 241 |
| 594 | 20240213 | 092400 | 238423230 | 19100 | 19110 | 19110 | 19100 | 103 |
| 595 | 20240213 | 092300 | 236454930 | 19110 | 19110 | 19120 | 19100 | 19 |
| 596 | 20240213 | 092200 | 236091960 | 19110 | 19100 | 19110 | 19090 | 399 |
| 597 | 20240213 | 092100 | 228472090 | 19100 | 19100 | 19100 | 19100 | 34 |
| 598 | 20240213 | 092000 | 227822690 | 19110 | 19110 | 19120 | 19110 | 15 |
| 599 | 20240213 | 091900 | 227535940 | 19120 | 19120 | 19120 | 19110 | 647 |
| 600 | 20240213 | 091800 | 215166020 | 19110 | 19190 | 19190 | 19110 | 482 |
| 601 | 20240213 | 091700 | 205939120 | 19190 | 19150 | 19200 | 19150 | 1904 |
| 602 | 20240213 | 091600 | 169447570 | 19150 | 19100 | 19150 | 19100 | 1675 |
| 603 | 20240213 | 091500 | 137400270 | 19100 | 19100 | 19100 | 19100 | 126 |
| 604 | 20240213 | 091400 | 134993670 | 19100 | 19080 | 19100 | 19080 | 301 |
| 605 | 20240213 | 091300 | 129250570 | 19080 | 19100 | 19100 | 19060 | 256 |
| 606 | 20240213 | 091200 | 124368030 | 19050 | 19100 | 19150 | 19050 | 589 |
| 607 | 20240213 | 091100 | 113117580 | 19140 | 19020 | 19150 | 19020 | 985 |
| 608 | 20240213 | 091000 | 94296080 | 19020 | 19030 | 19030 | 19020 | 40 |
| 609 | 20240213 | 090900 | 93535080 | 19030 | 19100 | 19100 | 19030 | 44 |
| 610 | 20240213 | 090800 | 92695940 | 19100 | 19110 | 19140 | 19100 | 195 |
| 611 | 20240213 | 090700 | 88968520 | 19100 | 19020 | 19100 | 19020 | 628 |
| 612 | 20240213 | 090600 | 76980340 | 19010 | 19010 | 19010 | 19010 | 390 |
| 613 | 20240213 | 090500 | 69566440 | 19010 | 19020 | 19020 | 18990 | 1509 |
| 614 | 20240213 | 090400 | 40888500 | 19010 | 19010 | 19020 | 19010 | 60 |
| 615 | 20240213 | 090300 | 39747850 | 19010 | 19020 | 19090 | 19010 | 687 |
| 616 | 20240213 | 090200 | 26673570 | 19020 | 19040 | 19040 | 19020 | 286 |
| 617 | 20240213 | 090100 | 21231490 | 19030 | 19030 | 19070 | 19030 | 169 |
| 618 | 20240213 | 090000 | 18013310 | 19010 | 19020 | 19020 | 19010 | 927 |