28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 184600 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 1954 |
| 3 | 20240213 | 184500 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 4 | 20240213 | 184400 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 5 | 20240213 | 184300 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 6 | 20240213 | 184200 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 7 | 20240213 | 184100 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 8 | 20240213 | 184000 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 9 | 20240213 | 183900 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 10 | 20240213 | 183800 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 11 | 20240213 | 183700 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 12 | 20240213 | 183600 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 13 | 20240213 | 183500 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 14 | 20240213 | 183400 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 15 | 20240213 | 183300 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 16 | 20240213 | 183200 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 17 | 20240213 | 183100 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 18 | 20240213 | 183000 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 19 | 20240213 | 182900 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 20 | 20240213 | 182800 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 21 | 20240213 | 182700 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 22 | 20240213 | 182600 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 23 | 20240213 | 182500 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 24 | 20240213 | 182400 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 25 | 20240213 | 182300 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 26 | 20240213 | 182200 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 27 | 20240213 | 182100 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 28 | 20240213 | 182000 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 29 | 20240213 | 181900 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 30 | 20240213 | 181800 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 31 | 20240213 | 181700 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 32 | 20240213 | 181600 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 1954 |
| 33 | 20240213 | 181500 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 34 | 20240213 | 181400 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 35 | 20240213 | 181300 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 36 | 20240213 | 181200 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 37 | 20240213 | 181100 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 38 | 20240213 | 181000 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 39 | 20240213 | 180900 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 40 | 20240213 | 180800 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 41 | 20240213 | 180700 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 42 | 20240213 | 180600 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 43 | 20240213 | 180500 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 44 | 20240213 | 180400 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 45 | 20240213 | 180300 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 46 | 20240213 | 180200 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 47 | 20240213 | 180100 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 48 | 20240213 | 180000 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 49 | 20240213 | 175900 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 50 | 20240213 | 175800 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 51 | 20240213 | 175700 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 52 | 20240213 | 175600 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 53 | 20240213 | 175500 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 54 | 20240213 | 175400 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 55 | 20240213 | 175300 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 56 | 20240213 | 175200 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 57 | 20240213 | 175100 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 58 | 20240213 | 175000 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 59 | 20240213 | 174900 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 60 | 20240213 | 174800 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 61 | 20240213 | 174700 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 62 | 20240213 | 174600 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 1954 |
| 63 | 20240213 | 174500 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 64 | 20240213 | 174400 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 65 | 20240213 | 174300 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 66 | 20240213 | 174200 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 67 | 20240213 | 174100 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 68 | 20240213 | 174000 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 69 | 20240213 | 173900 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 70 | 20240213 | 173800 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 71 | 20240213 | 173700 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 72 | 20240213 | 173600 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 73 | 20240213 | 173500 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 74 | 20240213 | 173400 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 75 | 20240213 | 173300 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 76 | 20240213 | 173200 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 77 | 20240213 | 173100 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 78 | 20240213 | 173000 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 79 | 20240213 | 172900 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 80 | 20240213 | 172800 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 81 | 20240213 | 172700 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 82 | 20240213 | 172600 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 83 | 20240213 | 172500 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 84 | 20240213 | 172400 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 85 | 20240213 | 172300 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 86 | 20240213 | 172200 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 87 | 20240213 | 172100 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 88 | 20240213 | 172000 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 89 | 20240213 | 171900 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 90 | 20240213 | 171800 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 91 | 20240213 | 171700 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 92 | 20240213 | 171600 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 1954 |
| 93 | 20240213 | 171500 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 94 | 20240213 | 171400 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 95 | 20240213 | 171300 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 96 | 20240213 | 171200 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 97 | 20240213 | 171100 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 98 | 20240213 | 171000 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 99 | 20240213 | 170900 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 100 | 20240213 | 170800 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 101 | 20240213 | 170700 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 102 | 20240213 | 170600 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 103 | 20240213 | 170500 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 104 | 20240213 | 170400 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 105 | 20240213 | 170300 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 106 | 20240213 | 170200 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 107 | 20240213 | 170100 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 108 | 20240213 | 170000 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 109 | 20240213 | 165900 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 110 | 20240213 | 165800 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 111 | 20240213 | 165700 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 112 | 20240213 | 165600 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 113 | 20240213 | 165500 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 114 | 20240213 | 165400 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 115 | 20240213 | 165300 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 116 | 20240213 | 165200 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 117 | 20240213 | 165100 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 118 | 20240213 | 165000 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 119 | 20240213 | 164900 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 120 | 20240213 | 164800 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 121 | 20240213 | 164700 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 122 | 20240213 | 164600 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 1954 |
| 123 | 20240213 | 164500 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 124 | 20240213 | 164400 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 125 | 20240213 | 164300 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 126 | 20240213 | 164200 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 127 | 20240213 | 164100 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 128 | 20240213 | 164000 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 129 | 20240213 | 163900 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 130 | 20240213 | 163800 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 131 | 20240213 | 163700 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 132 | 20240213 | 163600 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 133 | 20240213 | 163500 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 134 | 20240213 | 163400 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 135 | 20240213 | 163300 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 136 | 20240213 | 163200 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 137 | 20240213 | 163100 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 138 | 20240213 | 163000 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 139 | 20240213 | 162900 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 140 | 20240213 | 162800 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 141 | 20240213 | 162700 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 142 | 20240213 | 162600 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 143 | 20240213 | 162500 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 144 | 20240213 | 162400 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 145 | 20240213 | 162300 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 146 | 20240213 | 162200 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 147 | 20240213 | 162100 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 148 | 20240213 | 162000 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 149 | 20240213 | 161900 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 150 | 20240213 | 161800 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 151 | 20240213 | 161700 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 152 | 20240213 | 161600 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 1954 |
| 153 | 20240213 | 161500 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 154 | 20240213 | 161400 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 155 | 20240213 | 161300 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 156 | 20240213 | 161200 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 157 | 20240213 | 161100 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 158 | 20240213 | 161000 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 159 | 20240213 | 160900 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 160 | 20240213 | 160800 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 161 | 20240213 | 160700 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 162 | 20240213 | 160600 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 163 | 20240213 | 160500 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 164 | 20240213 | 160400 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 165 | 20240213 | 160300 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 166 | 20240213 | 160200 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 167 | 20240213 | 160100 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 168 | 20240213 | 160000 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 169 | 20240213 | 155900 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 170 | 20240213 | 155800 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 171 | 20240213 | 155700 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 172 | 20240213 | 155600 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 173 | 20240213 | 155500 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 174 | 20240213 | 155400 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 175 | 20240213 | 155300 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 176 | 20240213 | 155200 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 177 | 20240213 | 155100 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 178 | 20240213 | 155000 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 179 | 20240213 | 154900 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 180 | 20240213 | 154800 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 181 | 20240213 | 154700 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 182 | 20240213 | 154600 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 1954 |
| 183 | 20240213 | 154500 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 184 | 20240213 | 154400 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 185 | 20240213 | 154300 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 186 | 20240213 | 154200 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 187 | 20240213 | 154100 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 188 | 20240213 | 154000 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 189 | 20240213 | 153900 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 190 | 20240213 | 153800 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 191 | 20240213 | 153700 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 192 | 20240213 | 153600 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 193 | 20240213 | 153500 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 194 | 20240213 | 153400 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 195 | 20240213 | 153300 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 196 | 20240213 | 153200 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 197 | 20240213 | 153100 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 198 | 20240213 | 153000 | 1245397450 | 7170 | 7170 | 7170 | 7170 | 1954 |
| 199 | 20240213 | 152900 | 1231387270 | 7170 | 7170 | 7170 | 7170 | 0 |
| 200 | 20240213 | 152800 | 1231387270 | 7170 | 7170 | 7170 | 7170 | 0 |
| 201 | 20240213 | 152700 | 1231387270 | 7170 | 7170 | 7170 | 7170 | 0 |
| 202 | 20240213 | 152600 | 1231387270 | 7170 | 7170 | 7170 | 7170 | 0 |
| 203 | 20240213 | 152500 | 1231387270 | 7170 | 7170 | 7170 | 7170 | 0 |
| 204 | 20240213 | 152400 | 1231387270 | 7170 | 7170 | 7170 | 7170 | 0 |
| 205 | 20240213 | 152300 | 1231387270 | 7170 | 7170 | 7170 | 7170 | 0 |
| 206 | 20240213 | 152200 | 1231387270 | 7170 | 7170 | 7170 | 7170 | 0 |
| 207 | 20240213 | 152100 | 1231387270 | 7170 | 7170 | 7170 | 7170 | 0 |
| 208 | 20240213 | 152000 | 1231387270 | 7170 | 7170 | 7170 | 7170 | 0 |
| 209 | 20240213 | 151900 | 1231387270 | 7170 | 7180 | 7200 | 7170 | 295 |
| 210 | 20240213 | 151800 | 1229269540 | 7170 | 7170 | 7170 | 7170 | 100 |
| 211 | 20240213 | 151700 | 1228552540 | 7170 | 7160 | 7170 | 7160 | 99 |
| 212 | 20240213 | 151600 | 1227843000 | 7160 | 7160 | 7160 | 7140 | 118 |
| 213 | 20240213 | 151500 | 1226998850 | 7170 | 7180 | 7190 | 7170 | 40 |
| 214 | 20240213 | 151400 | 1226711930 | 7200 | 7170 | 7200 | 7170 | 403 |
| 215 | 20240213 | 151300 | 1223814270 | 7160 | 7160 | 7180 | 7140 | 260 |
| 216 | 20240213 | 151200 | 1221951640 | 7120 | 7150 | 7150 | 7100 | 529 |
| 217 | 20240213 | 151100 | 1218180660 | 7170 | 7170 | 7170 | 7170 | 9 |
| 218 | 20240213 | 151000 | 1218116130 | 7170 | 7170 | 7170 | 7170 | 7 |
| 219 | 20240213 | 150900 | 1218065940 | 7170 | 7180 | 7180 | 7170 | 18 |
| 220 | 20240213 | 150800 | 1217936800 | 7180 | 7180 | 7180 | 7170 | 73 |
| 221 | 20240213 | 150700 | 1217412890 | 7180 | 7180 | 7180 | 7180 | 101 |
| 222 | 20240213 | 150600 | 1216687710 | 7180 | 7190 | 7210 | 7180 | 1092 |
| 223 | 20240213 | 150500 | 1208818990 | 7170 | 7130 | 7170 | 7130 | 2347 |
| 224 | 20240213 | 150400 | 1191999950 | 7130 | 7130 | 7150 | 7130 | 31 |
| 225 | 20240213 | 150300 | 1191778900 | 7150 | 7150 | 7150 | 7150 | 505 |
| 226 | 20240213 | 150200 | 1188168150 | 7140 | 7140 | 7140 | 7140 | 511 |
| 227 | 20240213 | 150100 | 1184519610 | 7140 | 7140 | 7140 | 7140 | 50 |
| 228 | 20240213 | 150000 | 1184162610 | 7140 | 7130 | 7140 | 7130 | 101 |
| 229 | 20240213 | 145900 | 1183442470 | 7120 | 7110 | 7120 | 7110 | 12 |
| 230 | 20240213 | 145800 | 1183357140 | 7140 | 7140 | 7140 | 7140 | 0 |
| 231 | 20240213 | 145700 | 1183357140 | 7140 | 7140 | 7140 | 7140 | 0 |
| 232 | 20240213 | 145600 | 1183357140 | 7140 | 7140 | 7140 | 7140 | 0 |
| 233 | 20240213 | 145500 | 1183357140 | 7140 | 7140 | 7140 | 7140 | 139 |
| 234 | 20240213 | 145400 | 1182364680 | 7130 | 7120 | 7130 | 7120 | 290 |
| 235 | 20240213 | 145300 | 1180296990 | 7090 | 7130 | 7130 | 7090 | 524 |
| 236 | 20240213 | 145200 | 1176569710 | 7130 | 7130 | 7130 | 7130 | 25 |
| 237 | 20240213 | 145100 | 1176391460 | 7130 | 7120 | 7130 | 7120 | 514 |
| 238 | 20240213 | 145000 | 1172728040 | 7120 | 7080 | 7120 | 7080 | 193 |
| 239 | 20240213 | 144900 | 1171361560 | 7120 | 7110 | 7120 | 7060 | 3201 |
| 240 | 20240213 | 144800 | 1148696130 | 7110 | 7110 | 7110 | 7110 | 8 |
| 241 | 20240213 | 144700 | 1148639250 | 7120 | 7120 | 7120 | 7090 | 230 |
| 242 | 20240213 | 144600 | 1147004300 | 7130 | 7130 | 7130 | 7130 | 0 |
| 243 | 20240213 | 144500 | 1147004300 | 7130 | 7090 | 7130 | 7090 | 194 |
| 244 | 20240213 | 144400 | 1145628550 | 7070 | 7100 | 7100 | 7070 | 1967 |
| 245 | 20240213 | 144300 | 1131703780 | 7090 | 7130 | 7160 | 7090 | 3498 |
| 246 | 20240213 | 144200 | 1106852370 | 7130 | 7140 | 7140 | 7130 | 1260 |
| 247 | 20240213 | 144100 | 1097866960 | 7140 | 7150 | 7150 | 7140 | 1016 |
| 248 | 20240213 | 144000 | 1090609610 | 7150 | 7150 | 7150 | 7150 | 0 |
| 249 | 20240213 | 143900 | 1090609610 | 7150 | 7150 | 7150 | 7150 | 32 |
| 250 | 20240213 | 143800 | 1090380810 | 7150 | 7160 | 7160 | 7150 | 236 |
| 251 | 20240213 | 143700 | 1088692150 | 7170 | 7160 | 7170 | 7160 | 801 |
| 252 | 20240213 | 143600 | 1082948990 | 7160 | 7170 | 7170 | 7160 | 75 |
| 253 | 20240213 | 143500 | 1082411640 | 7160 | 7170 | 7170 | 7160 | 154 |
| 254 | 20240213 | 143400 | 1081308860 | 7170 | 7170 | 7170 | 7170 | 0 |
| 255 | 20240213 | 143300 | 1081308860 | 7170 | 7170 | 7170 | 7170 | 0 |
| 256 | 20240213 | 143200 | 1081308860 | 7170 | 7170 | 7170 | 7170 | 17 |
| 257 | 20240213 | 143100 | 1081186970 | 7170 | 7160 | 7170 | 7160 | 2227 |
| 258 | 20240213 | 143000 | 1065219640 | 7150 | 7180 | 7180 | 7150 | 178 |
| 259 | 20240213 | 142900 | 1063943660 | 7210 | 7180 | 7210 | 7180 | 4 |
| 260 | 20240213 | 142800 | 1063914900 | 7190 | 7180 | 7190 | 7180 | 300 |
| 261 | 20240213 | 142700 | 1061760880 | 7180 | 7180 | 7180 | 7180 | 13 |
| 262 | 20240213 | 142600 | 1061667540 | 7210 | 7210 | 7210 | 7210 | 0 |
| 263 | 20240213 | 142500 | 1061667540 | 7210 | 7190 | 7210 | 7190 | 957 |
| 264 | 20240213 | 142400 | 1054786690 | 7190 | 7200 | 7210 | 7190 | 1290 |
| 265 | 20240213 | 142300 | 1045499040 | 7210 | 7210 | 7220 | 7200 | 499 |
| 266 | 20240213 | 142200 | 1041905670 | 7220 | 7210 | 7220 | 7200 | 1058 |
| 267 | 20240213 | 142100 | 1034283450 | 7200 | 7200 | 7220 | 7200 | 151 |
| 268 | 20240213 | 142000 | 1033196160 | 7200 | 7200 | 7200 | 7200 | 18 |
| 269 | 20240213 | 141900 | 1033066560 | 7210 | 7200 | 7210 | 7200 | 107 |
| 270 | 20240213 | 141800 | 1032295100 | 7220 | 7220 | 7220 | 7220 | 407 |
| 271 | 20240213 | 141700 | 1029356560 | 7200 | 7250 | 7250 | 7200 | 665 |
| 272 | 20240213 | 141600 | 1024568110 | 7250 | 7260 | 7260 | 7250 | 135 |
| 273 | 20240213 | 141500 | 1023589350 | 7220 | 7200 | 7260 | 7200 | 434 |
| 274 | 20240213 | 141400 | 1020464390 | 7260 | 7220 | 7280 | 7220 | 6508 |
| 275 | 20240213 | 141300 | 973257590 | 7220 | 7140 | 7220 | 7140 | 3900 |
| 276 | 20240213 | 141200 | 945154040 | 7180 | 7180 | 7180 | 7180 | 702 |
| 277 | 20240213 | 141100 | 940113680 | 7140 | 7150 | 7150 | 7140 | 1021 |
| 278 | 20240213 | 141000 | 932823240 | 7160 | 7160 | 7160 | 7160 | 11 |
| 279 | 20240213 | 140900 | 932744480 | 7160 | 7160 | 7160 | 7160 | 0 |
| 280 | 20240213 | 140800 | 932744480 | 7160 | 7160 | 7160 | 7160 | 653 |
| 281 | 20240213 | 140700 | 928069000 | 7160 | 7150 | 7160 | 7150 | 49 |
| 282 | 20240213 | 140600 | 927718180 | 7160 | 7190 | 7190 | 7160 | 512 |
| 283 | 20240213 | 140500 | 924045900 | 7150 | 7150 | 7150 | 7150 | 356 |
| 284 | 20240213 | 140400 | 921500500 | 7150 | 7150 | 7150 | 7150 | 0 |
| 285 | 20240213 | 140300 | 921500500 | 7150 | 7160 | 7160 | 7150 | 1055 |
| 286 | 20240213 | 140200 | 913956700 | 7180 | 7180 | 7180 | 7180 | 695 |
| 287 | 20240213 | 140100 | 908966600 | 7160 | 7160 | 7160 | 7160 | 1000 |
| 288 | 20240213 | 140000 | 901806600 | 7160 | 7160 | 7160 | 7160 | 0 |
| 289 | 20240213 | 135900 | 901806600 | 7160 | 7160 | 7160 | 7160 | 0 |
| 290 | 20240213 | 135800 | 901806600 | 7160 | 7160 | 7160 | 7160 | 49 |
| 291 | 20240213 | 135700 | 901455760 | 7160 | 7180 | 7180 | 7160 | 247 |
| 292 | 20240213 | 135600 | 899686240 | 7180 | 7180 | 7180 | 7180 | 100 |
| 293 | 20240213 | 135500 | 898968240 | 7160 | 7180 | 7180 | 7160 | 13 |
| 294 | 20240213 | 135400 | 898875120 | 7150 | 7150 | 7150 | 7150 | 0 |
| 295 | 20240213 | 135300 | 898875120 | 7150 | 7180 | 7190 | 7150 | 68 |
| 296 | 20240213 | 135200 | 898388370 | 7180 | 7180 | 7180 | 7180 | 753 |
| 297 | 20240213 | 135100 | 892981830 | 7180 | 7180 | 7180 | 7180 | 0 |
| 298 | 20240213 | 135000 | 892981830 | 7180 | 7180 | 7180 | 7180 | 11 |
| 299 | 20240213 | 134900 | 892902850 | 7150 | 7150 | 7150 | 7150 | 0 |
| 300 | 20240213 | 134800 | 892902850 | 7150 | 7150 | 7150 | 7150 | 285 |
| 301 | 20240213 | 134700 | 890865100 | 7150 | 7160 | 7160 | 7150 | 348 |
| 302 | 20240213 | 134600 | 888375670 | 7160 | 7160 | 7160 | 7160 | 0 |
| 303 | 20240213 | 134500 | 888375670 | 7160 | 7160 | 7160 | 7160 | 0 |
| 304 | 20240213 | 134400 | 888375670 | 7160 | 7160 | 7160 | 7160 | 36 |
| 305 | 20240213 | 134300 | 888117910 | 7160 | 7160 | 7160 | 7160 | 0 |
| 306 | 20240213 | 134200 | 888117910 | 7160 | 7160 | 7160 | 7160 | 0 |
| 307 | 20240213 | 134100 | 888117910 | 7160 | 7160 | 7160 | 7160 | 0 |
| 308 | 20240213 | 134000 | 888117910 | 7160 | 7160 | 7160 | 7160 | 24 |
| 309 | 20240213 | 133900 | 887946070 | 7150 | 7160 | 7160 | 7150 | 2951 |
| 310 | 20240213 | 133800 | 866821040 | 7160 | 7160 | 7160 | 7160 | 44 |
| 311 | 20240213 | 133700 | 866506000 | 7170 | 7170 | 7170 | 7170 | 81 |
| 312 | 20240213 | 133600 | 865925230 | 7170 | 7180 | 7180 | 7170 | 824 |
| 313 | 20240213 | 133500 | 860013100 | 7190 | 7190 | 7190 | 7190 | 0 |
| 314 | 20240213 | 133400 | 860013100 | 7190 | 7190 | 7190 | 7190 | 0 |
| 315 | 20240213 | 133300 | 860013100 | 7190 | 7190 | 7190 | 7190 | 0 |
| 316 | 20240213 | 133200 | 860013100 | 7190 | 7190 | 7190 | 7190 | 14 |
| 317 | 20240213 | 133100 | 859912440 | 7190 | 7190 | 7190 | 7190 | 0 |
| 318 | 20240213 | 133000 | 859912440 | 7190 | 7190 | 7190 | 7190 | 0 |
| 319 | 20240213 | 132900 | 859912440 | 7190 | 7190 | 7190 | 7190 | 0 |
| 320 | 20240213 | 132800 | 859912440 | 7190 | 7190 | 7190 | 7190 | 0 |
| 321 | 20240213 | 132700 | 859912440 | 7190 | 7180 | 7190 | 7180 | 806 |
| 322 | 20240213 | 132600 | 854117360 | 7180 | 7180 | 7180 | 7180 | 0 |
| 323 | 20240213 | 132500 | 854117360 | 7180 | 7180 | 7180 | 7180 | 0 |
| 324 | 20240213 | 132400 | 854117360 | 7180 | 7180 | 7180 | 7180 | 2 |
| 325 | 20240213 | 132300 | 854103000 | 7170 | 7170 | 7170 | 7170 | 1 |
| 326 | 20240213 | 132200 | 854095830 | 7180 | 7180 | 7180 | 7180 | 0 |
| 327 | 20240213 | 132100 | 854095830 | 7180 | 7180 | 7180 | 7180 | 10 |
| 328 | 20240213 | 132000 | 854024030 | 7180 | 7180 | 7180 | 7180 | 153 |
| 329 | 20240213 | 131900 | 852925490 | 7180 | 7180 | 7180 | 7180 | 137 |
| 330 | 20240213 | 131800 | 851941830 | 7190 | 7190 | 7190 | 7190 | 2 |
| 331 | 20240213 | 131700 | 851927450 | 7190 | 7190 | 7190 | 7190 | 4 |
| 332 | 20240213 | 131600 | 851898690 | 7190 | 7190 | 7190 | 7190 | 0 |
| 333 | 20240213 | 131500 | 851898690 | 7190 | 7190 | 7190 | 7190 | 0 |
| 334 | 20240213 | 131400 | 851898690 | 7190 | 7190 | 7190 | 7190 | 4 |
| 335 | 20240213 | 131300 | 851869930 | 7190 | 7190 | 7190 | 7190 | 0 |
| 336 | 20240213 | 131200 | 851869930 | 7190 | 7190 | 7190 | 7190 | 8 |
| 337 | 20240213 | 131100 | 851812410 | 7180 | 7190 | 7190 | 7180 | 233 |
| 338 | 20240213 | 131000 | 850138050 | 7180 | 7180 | 7180 | 7180 | 0 |
| 339 | 20240213 | 130900 | 850138050 | 7180 | 7180 | 7180 | 7180 | 0 |
| 340 | 20240213 | 130800 | 850138050 | 7180 | 7180 | 7180 | 7180 | 60 |
| 341 | 20240213 | 130700 | 849707250 | 7180 | 7180 | 7180 | 7180 | 10 |
| 342 | 20240213 | 130600 | 849635450 | 7200 | 7200 | 7200 | 7200 | 312 |
| 343 | 20240213 | 130500 | 847389050 | 7200 | 7200 | 7200 | 7200 | 5 |
| 344 | 20240213 | 130400 | 847353050 | 7200 | 7200 | 7200 | 7200 | 0 |
| 345 | 20240213 | 130300 | 847353050 | 7200 | 7200 | 7200 | 7200 | 30 |
| 346 | 20240213 | 130200 | 847137050 | 7200 | 7200 | 7200 | 7200 | 0 |
| 347 | 20240213 | 130100 | 847137050 | 7200 | 7200 | 7200 | 7200 | 0 |
| 348 | 20240213 | 130000 | 847137050 | 7200 | 7170 | 7200 | 7160 | 27 |
| 349 | 20240213 | 125900 | 846943510 | 7170 | 7200 | 7200 | 7170 | 228 |
| 350 | 20240213 | 125800 | 845308720 | 7200 | 7190 | 7200 | 7190 | 227 |
| 351 | 20240213 | 125700 | 843674400 | 7190 | 7190 | 7190 | 7190 | 210 |
| 352 | 20240213 | 125600 | 842164500 | 7190 | 7190 | 7190 | 7150 | 170 |
| 353 | 20240213 | 125500 | 840948000 | 7190 | 7170 | 7190 | 7150 | 142 |
| 354 | 20240213 | 125400 | 839930110 | 7180 | 7180 | 7180 | 7180 | 0 |
| 355 | 20240213 | 125300 | 839930110 | 7180 | 7180 | 7180 | 7180 | 0 |
| 356 | 20240213 | 125200 | 839930110 | 7180 | 7180 | 7180 | 7180 | 6 |
| 357 | 20240213 | 125100 | 839887030 | 7180 | 7180 | 7180 | 7170 | 8 |
| 358 | 20240213 | 125000 | 839829600 | 7180 | 7180 | 7180 | 7180 | 0 |
| 359 | 20240213 | 124900 | 839829600 | 7180 | 7180 | 7180 | 7180 | 1 |
| 360 | 20240213 | 124800 | 839822420 | 7150 | 7160 | 7160 | 7150 | 100 |
| 361 | 20240213 | 124700 | 839107410 | 7150 | 7150 | 7150 | 7150 | 0 |
| 362 | 20240213 | 124600 | 839107410 | 7150 | 7150 | 7150 | 7150 | 0 |
| 363 | 20240213 | 124500 | 839107410 | 7150 | 7150 | 7150 | 7150 | 11 |
| 364 | 20240213 | 124400 | 839028760 | 7180 | 7180 | 7180 | 7180 | 1 |
| 365 | 20240213 | 124300 | 839021580 | 7140 | 7150 | 7150 | 7140 | 181 |
| 366 | 20240213 | 124200 | 837727960 | 7140 | 7140 | 7140 | 7140 | 0 |
| 367 | 20240213 | 124100 | 837727960 | 7140 | 7170 | 7170 | 7130 | 2346 |
| 368 | 20240213 | 124000 | 820963090 | 7160 | 7170 | 7170 | 7160 | 70 |
| 369 | 20240213 | 123900 | 820461750 | 7160 | 7180 | 7180 | 7160 | 361 |
| 370 | 20240213 | 123800 | 817873400 | 7180 | 7180 | 7180 | 7180 | 14 |
| 371 | 20240213 | 123700 | 817772880 | 7180 | 7210 | 7210 | 7180 | 2325 |
| 372 | 20240213 | 123600 | 801063160 | 7210 | 7220 | 7220 | 7210 | 638 |
| 373 | 20240213 | 123500 | 796463060 | 7220 | 7220 | 7220 | 7220 | 0 |
| 374 | 20240213 | 123400 | 796463060 | 7220 | 7220 | 7220 | 7220 | 0 |
| 375 | 20240213 | 123300 | 796463060 | 7220 | 7220 | 7220 | 7220 | 0 |
| 376 | 20240213 | 123200 | 796463060 | 7220 | 7220 | 7220 | 7220 | 202 |
| 377 | 20240213 | 123100 | 795004620 | 7220 | 7220 | 7220 | 7220 | 0 |
| 378 | 20240213 | 123000 | 795004620 | 7220 | 7220 | 7220 | 7220 | 0 |
| 379 | 20240213 | 122900 | 795004620 | 7220 | 7220 | 7220 | 7220 | 1 |
| 380 | 20240213 | 122800 | 794997400 | 7230 | 7230 | 7230 | 7230 | 0 |
| 381 | 20240213 | 122700 | 794997400 | 7230 | 7230 | 7230 | 7230 | 0 |
| 382 | 20240213 | 122600 | 794997400 | 7230 | 7230 | 7230 | 7230 | 0 |
| 383 | 20240213 | 122500 | 794997400 | 7230 | 7230 | 7230 | 7230 | 30 |
| 384 | 20240213 | 122400 | 794780500 | 7230 | 7230 | 7230 | 7230 | 5 |
| 385 | 20240213 | 122300 | 794744350 | 7230 | 7230 | 7230 | 7230 | 45 |
| 386 | 20240213 | 122200 | 794419000 | 7220 | 7220 | 7220 | 7220 | 0 |
| 387 | 20240213 | 122100 | 794419000 | 7220 | 7230 | 7230 | 7220 | 66 |
| 388 | 20240213 | 122000 | 793942350 | 7240 | 7240 | 7240 | 7240 | 127 |
| 389 | 20240213 | 121900 | 793022870 | 7220 | 7220 | 7220 | 7220 | 0 |
| 390 | 20240213 | 121800 | 793022870 | 7220 | 7220 | 7220 | 7220 | 240 |
| 391 | 20240213 | 121700 | 791290070 | 7210 | 7220 | 7220 | 7210 | 43 |
| 392 | 20240213 | 121600 | 790980010 | 7210 | 7210 | 7210 | 7210 | 0 |
| 393 | 20240213 | 121500 | 790980010 | 7210 | 7210 | 7210 | 7210 | 0 |
| 394 | 20240213 | 121400 | 790980010 | 7210 | 7210 | 7210 | 7210 | 0 |
| 395 | 20240213 | 121300 | 790980010 | 7210 | 7220 | 7220 | 7210 | 22 |
| 396 | 20240213 | 121200 | 790821360 | 7210 | 7220 | 7220 | 7210 | 7 |
| 397 | 20240213 | 121100 | 790770850 | 7210 | 7220 | 7220 | 7210 | 93 |
| 398 | 20240213 | 121000 | 790099880 | 7220 | 7220 | 7220 | 7220 | 0 |
| 399 | 20240213 | 120900 | 790099880 | 7220 | 7240 | 7250 | 7220 | 424 |
| 400 | 20240213 | 120800 | 787026300 | 7210 | 7220 | 7220 | 7210 | 110 |
| 401 | 20240213 | 120700 | 786232590 | 7240 | 7250 | 7250 | 7240 | 818 |
| 402 | 20240213 | 120600 | 780302270 | 7250 | 7250 | 7250 | 7250 | 3 |
| 403 | 20240213 | 120500 | 780280520 | 7260 | 7260 | 7260 | 7260 | 0 |
| 404 | 20240213 | 120400 | 780280520 | 7260 | 7260 | 7260 | 7260 | 0 |
| 405 | 20240213 | 120300 | 780280520 | 7260 | 7260 | 7260 | 7260 | 15 |
| 406 | 20240213 | 120200 | 780171620 | 7260 | 7260 | 7260 | 7260 | 0 |
| 407 | 20240213 | 120100 | 780171620 | 7260 | 7250 | 7260 | 7250 | 176 |
| 408 | 20240213 | 120000 | 778894240 | 7240 | 7240 | 7240 | 7240 | 0 |
| 409 | 20240213 | 115900 | 778894240 | 7240 | 7260 | 7270 | 7240 | 535 |
| 410 | 20240213 | 115800 | 775009880 | 7250 | 7240 | 7250 | 7240 | 228 |
| 411 | 20240213 | 115700 | 773356950 | 7240 | 7240 | 7240 | 7240 | 0 |
| 412 | 20240213 | 115600 | 773356950 | 7240 | 7210 | 7240 | 7210 | 1054 |
| 413 | 20240213 | 115500 | 765740900 | 7210 | 7210 | 7210 | 7210 | 22 |
| 414 | 20240213 | 115400 | 765582280 | 7210 | 7210 | 7210 | 7210 | 0 |
| 415 | 20240213 | 115300 | 765582280 | 7210 | 7210 | 7210 | 7210 | 986 |
| 416 | 20240213 | 115200 | 758473220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 417 | 20240213 | 115100 | 758473220 | 7210 | 7210 | 7210 | 7210 | 396 |
| 418 | 20240213 | 115000 | 755618060 | 7240 | 7240 | 7240 | 7240 | 0 |
| 419 | 20240213 | 114900 | 755618060 | 7240 | 7240 | 7240 | 7240 | 10 |
| 420 | 20240213 | 114800 | 755545660 | 7240 | 7210 | 7240 | 7210 | 278 |
| 421 | 20240213 | 114700 | 753533470 | 7210 | 7210 | 7210 | 7210 | 0 |
| 422 | 20240213 | 114600 | 753533470 | 7210 | 7210 | 7210 | 7210 | 205 |
| 423 | 20240213 | 114500 | 752055420 | 7210 | 7210 | 7210 | 7210 | 0 |
| 424 | 20240213 | 114400 | 752055420 | 7210 | 7210 | 7240 | 7210 | 1043 |
| 425 | 20240213 | 114300 | 744533330 | 7210 | 7210 | 7210 | 7210 | 40 |
| 426 | 20240213 | 114200 | 744244930 | 7210 | 7210 | 7210 | 7210 | 0 |
| 427 | 20240213 | 114100 | 744244930 | 7210 | 7210 | 7210 | 7210 | 70 |
| 428 | 20240213 | 114000 | 743740230 | 7200 | 7220 | 7220 | 7200 | 100 |
| 429 | 20240213 | 113900 | 743018760 | 7220 | 7220 | 7240 | 7220 | 351 |
| 430 | 20240213 | 113800 | 740484520 | 7210 | 7210 | 7210 | 7210 | 21 |
| 431 | 20240213 | 113700 | 740333110 | 7210 | 7210 | 7210 | 7210 | 0 |
| 432 | 20240213 | 113600 | 740333110 | 7210 | 7210 | 7210 | 7210 | 0 |
| 433 | 20240213 | 113500 | 740333110 | 7210 | 7220 | 7220 | 7210 | 84 |
| 434 | 20240213 | 113400 | 739726640 | 7220 | 7220 | 7220 | 7220 | 0 |
| 435 | 20240213 | 113300 | 739726640 | 7220 | 7220 | 7220 | 7220 | 0 |
| 436 | 20240213 | 113200 | 739726640 | 7220 | 7220 | 7220 | 7220 | 2 |
| 437 | 20240213 | 113100 | 739712200 | 7220 | 7220 | 7220 | 7220 | 0 |
| 438 | 20240213 | 113000 | 739712200 | 7220 | 7230 | 7230 | 7220 | 2 |
| 439 | 20240213 | 112900 | 739697750 | 7220 | 7180 | 7220 | 7180 | 422 |
| 440 | 20240213 | 112800 | 736667270 | 7180 | 7210 | 7210 | 7180 | 1106 |
| 441 | 20240213 | 112700 | 728714260 | 7210 | 7210 | 7210 | 7210 | 156 |
| 442 | 20240213 | 112600 | 727589500 | 7200 | 7220 | 7220 | 7200 | 689 |
| 443 | 20240213 | 112500 | 722623760 | 7250 | 7250 | 7250 | 7250 | 139 |
| 444 | 20240213 | 112400 | 721616010 | 7250 | 7230 | 7250 | 7200 | 246 |
| 445 | 20240213 | 112300 | 719841660 | 7250 | 7250 | 7250 | 7250 | 16 |
| 446 | 20240213 | 112200 | 719725660 | 7240 | 7230 | 7240 | 7230 | 2 |
| 447 | 20240213 | 112100 | 719711190 | 7270 | 7270 | 7270 | 7270 | 48 |
| 448 | 20240213 | 112000 | 719362230 | 7270 | 7270 | 7290 | 7230 | 1303 |
| 449 | 20240213 | 111900 | 709875720 | 7230 | 7270 | 7270 | 7230 | 504 |
| 450 | 20240213 | 111800 | 706212040 | 7220 | 7240 | 7270 | 7220 | 1851 |
| 451 | 20240213 | 111700 | 692792010 | 7240 | 7240 | 7240 | 7240 | 373 |
| 452 | 20240213 | 111600 | 690091490 | 7240 | 7230 | 7240 | 7230 | 491 |
| 453 | 20240213 | 111500 | 686536730 | 7230 | 7230 | 7230 | 7230 | 709 |
| 454 | 20240213 | 111400 | 681410660 | 7240 | 7240 | 7240 | 7240 | 1 |
| 455 | 20240213 | 111300 | 681403420 | 7210 | 7210 | 7220 | 7210 | 404 |
| 456 | 20240213 | 111200 | 678488660 | 7200 | 7220 | 7220 | 7200 | 356 |
| 457 | 20240213 | 111100 | 675919420 | 7220 | 7220 | 7220 | 7220 | 1 |
| 458 | 20240213 | 111000 | 675912200 | 7220 | 7240 | 7240 | 7220 | 162 |
| 459 | 20240213 | 110900 | 674740560 | 7240 | 7240 | 7240 | 7240 | 1 |
| 460 | 20240213 | 110800 | 674733320 | 7220 | 7220 | 7220 | 7220 | 62 |
| 461 | 20240213 | 110700 | 674285680 | 7240 | 7240 | 7240 | 7240 | 112 |
| 462 | 20240213 | 110600 | 673474800 | 7240 | 7220 | 7240 | 7220 | 134 |
| 463 | 20240213 | 110500 | 672506640 | 7220 | 7220 | 7220 | 7220 | 750 |
| 464 | 20240213 | 110400 | 667091640 | 7240 | 7240 | 7240 | 7240 | 10 |
| 465 | 20240213 | 110300 | 667019240 | 7240 | 7220 | 7240 | 7220 | 146 |
| 466 | 20240213 | 110200 | 665964880 | 7230 | 7220 | 7230 | 7220 | 159 |
| 467 | 20240213 | 110100 | 664815540 | 7200 | 7200 | 7200 | 7200 | 0 |
| 468 | 20240213 | 110000 | 664815540 | 7200 | 7200 | 7200 | 7200 | 100 |
| 469 | 20240213 | 105900 | 664095540 | 7200 | 7200 | 7200 | 7200 | 127 |
| 470 | 20240213 | 105800 | 663181140 | 7210 | 7210 | 7230 | 7210 | 203 |
| 471 | 20240213 | 105700 | 661717290 | 7220 | 7220 | 7220 | 7220 | 69 |
| 472 | 20240213 | 105600 | 661219110 | 7210 | 7230 | 7240 | 7190 | 1094 |
| 473 | 20240213 | 105500 | 653331930 | 7230 | 7220 | 7230 | 7220 | 126 |
| 474 | 20240213 | 105400 | 652421320 | 7230 | 7230 | 7230 | 7230 | 66 |
| 475 | 20240213 | 105300 | 651944140 | 7250 | 7230 | 7250 | 7230 | 351 |
| 476 | 20240213 | 105200 | 649404390 | 7230 | 7220 | 7250 | 7220 | 895 |
| 477 | 20240213 | 105100 | 642934420 | 7230 | 7230 | 7230 | 7230 | 112 |
| 478 | 20240213 | 105000 | 642124660 | 7260 | 7230 | 7260 | 7230 | 2936 |
| 479 | 20240213 | 104900 | 620858740 | 7220 | 7240 | 7240 | 7220 | 52 |
| 480 | 20240213 | 104800 | 620483260 | 7230 | 7220 | 7230 | 7220 | 2390 |
| 481 | 20240213 | 104700 | 603218600 | 7210 | 7180 | 7210 | 7180 | 2705 |
| 482 | 20240213 | 104600 | 583735060 | 7200 | 7200 | 7200 | 7200 | 8 |
| 483 | 20240213 | 104500 | 583677460 | 7170 | 7170 | 7170 | 7170 | 1084 |
| 484 | 20240213 | 104400 | 575905180 | 7200 | 7200 | 7200 | 7200 | 0 |
| 485 | 20240213 | 104300 | 575905180 | 7200 | 7200 | 7200 | 7200 | 1 |
| 486 | 20240213 | 104200 | 575897980 | 7170 | 7190 | 7190 | 7170 | 89 |
| 487 | 20240213 | 104100 | 575258150 | 7190 | 7190 | 7190 | 7190 | 1150 |
| 488 | 20240213 | 104000 | 566989650 | 7200 | 7200 | 7200 | 7200 | 100 |
| 489 | 20240213 | 103900 | 566269650 | 7190 | 7190 | 7190 | 7190 | 0 |
| 490 | 20240213 | 103800 | 566269650 | 7190 | 7190 | 7190 | 7190 | 2 |
| 491 | 20240213 | 103700 | 566255270 | 7200 | 7200 | 7200 | 7200 | 1 |
| 492 | 20240213 | 103600 | 566248070 | 7190 | 7190 | 7190 | 7190 | 108 |
| 493 | 20240213 | 103500 | 565471550 | 7190 | 7210 | 7210 | 7190 | 157 |
| 494 | 20240213 | 103400 | 564342210 | 7220 | 7210 | 7220 | 7210 | 580 |
| 495 | 20240213 | 103300 | 560160180 | 7210 | 7210 | 7210 | 7210 | 2 |
| 496 | 20240213 | 103200 | 560145760 | 7210 | 7180 | 7210 | 7170 | 1334 |
| 497 | 20240213 | 103100 | 550560840 | 7180 | 7180 | 7180 | 7180 | 0 |
| 498 | 20240213 | 103000 | 550560840 | 7180 | 7190 | 7190 | 7180 | 496 |
| 499 | 20240213 | 102900 | 546995000 | 7190 | 7190 | 7190 | 7190 | 27 |
| 500 | 20240213 | 102800 | 546800870 | 7210 | 7210 | 7210 | 7210 | 0 |
| 501 | 20240213 | 102700 | 546800870 | 7210 | 7210 | 7210 | 7210 | 9 |
| 502 | 20240213 | 102600 | 546735980 | 7210 | 7210 | 7210 | 7210 | 60 |
| 503 | 20240213 | 102500 | 546303380 | 7210 | 7200 | 7210 | 7200 | 54 |
| 504 | 20240213 | 102400 | 545914470 | 7200 | 7200 | 7200 | 7200 | 70 |
| 505 | 20240213 | 102300 | 545410470 | 7210 | 7210 | 7210 | 7210 | 11 |
| 506 | 20240213 | 102200 | 545331160 | 7210 | 7200 | 7210 | 7200 | 377 |
| 507 | 20240213 | 102100 | 542614350 | 7200 | 7200 | 7200 | 7200 | 842 |
| 508 | 20240213 | 102000 | 536551950 | 7200 | 7200 | 7200 | 7200 | 648 |
| 509 | 20240213 | 101900 | 531886350 | 7190 | 7180 | 7190 | 7180 | 731 |
| 510 | 20240213 | 101800 | 526637160 | 7180 | 7180 | 7180 | 7180 | 0 |
| 511 | 20240213 | 101700 | 526637160 | 7180 | 7180 | 7180 | 7180 | 22 |
| 512 | 20240213 | 101600 | 526479200 | 7170 | 7170 | 7170 | 7170 | 152 |
| 513 | 20240213 | 101500 | 525389360 | 7180 | 7170 | 7180 | 7170 | 139 |
| 514 | 20240213 | 101400 | 524392340 | 7160 | 7160 | 7160 | 7160 | 0 |
| 515 | 20240213 | 101300 | 524392340 | 7160 | 7160 | 7160 | 7160 | 1 |
| 516 | 20240213 | 101200 | 524385180 | 7170 | 7170 | 7170 | 7170 | 0 |
| 517 | 20240213 | 101100 | 524385180 | 7170 | 7180 | 7180 | 7170 | 136 |
| 518 | 20240213 | 101000 | 523410030 | 7170 | 7170 | 7170 | 7170 | 1 |
| 519 | 20240213 | 100900 | 523402860 | 7190 | 7190 | 7190 | 7190 | 750 |
| 520 | 20240213 | 100800 | 518010360 | 7190 | 7180 | 7190 | 7170 | 19 |
| 521 | 20240213 | 100700 | 517873940 | 7200 | 7200 | 7200 | 7200 | 1 |
| 522 | 20240213 | 100600 | 517866740 | 7190 | 7170 | 7190 | 7170 | 279 |
| 523 | 20240213 | 100500 | 515861790 | 7170 | 7170 | 7170 | 7170 | 1 |
| 524 | 20240213 | 100400 | 515854620 | 7170 | 7180 | 7180 | 7170 | 1051 |
| 525 | 20240213 | 100300 | 508308820 | 7200 | 7200 | 7200 | 7200 | 1 |
| 526 | 20240213 | 100200 | 508301620 | 7200 | 7200 | 7200 | 7200 | 40 |
| 527 | 20240213 | 100100 | 508013620 | 7200 | 7170 | 7200 | 7170 | 1800 |
| 528 | 20240213 | 100000 | 495061810 | 7170 | 7170 | 7170 | 7170 | 3 |
| 529 | 20240213 | 095900 | 495040300 | 7170 | 7170 | 7170 | 7170 | 98 |
| 530 | 20240213 | 095800 | 494337640 | 7160 | 7160 | 7160 | 7160 | 0 |
| 531 | 20240213 | 095700 | 494337640 | 7160 | 7160 | 7160 | 7160 | 13 |
| 532 | 20240213 | 095600 | 494244560 | 7160 | 7160 | 7160 | 7160 | 295 |
| 533 | 20240213 | 095500 | 492132360 | 7160 | 7160 | 7160 | 7160 | 40 |
| 534 | 20240213 | 095400 | 491845960 | 7160 | 7160 | 7160 | 7160 | 483 |
| 535 | 20240213 | 095300 | 488387680 | 7150 | 7150 | 7150 | 7150 | 0 |
| 536 | 20240213 | 095200 | 488387680 | 7150 | 7160 | 7160 | 7150 | 295 |
| 537 | 20240213 | 095100 | 486278330 | 7160 | 7160 | 7160 | 7160 | 503 |
| 538 | 20240213 | 095000 | 482676850 | 7160 | 7220 | 7220 | 7160 | 276 |
| 539 | 20240213 | 094900 | 480696730 | 7200 | 7200 | 7200 | 7200 | 100 |
| 540 | 20240213 | 094800 | 479976730 | 7200 | 7150 | 7200 | 7150 | 2543 |
| 541 | 20240213 | 094700 | 461693110 | 7150 | 7160 | 7160 | 7150 | 2643 |
| 542 | 20240213 | 094600 | 442789580 | 7160 | 7160 | 7160 | 7160 | 143 |
| 543 | 20240213 | 094500 | 441765700 | 7160 | 7180 | 7180 | 7160 | 85 |
| 544 | 20240213 | 094400 | 441155420 | 7170 | 7160 | 7170 | 7150 | 1127 |
| 545 | 20240213 | 094300 | 433082370 | 7160 | 7170 | 7180 | 7160 | 587 |
| 546 | 20240213 | 094200 | 428878090 | 7170 | 7170 | 7170 | 7160 | 47 |
| 547 | 20240213 | 094100 | 428541110 | 7180 | 7180 | 7180 | 7180 | 50 |
| 548 | 20240213 | 094000 | 428182110 | 7170 | 7200 | 7200 | 7170 | 1483 |
| 549 | 20240213 | 093900 | 417546300 | 7200 | 7210 | 7210 | 7200 | 152 |
| 550 | 20240213 | 093800 | 416451890 | 7200 | 7170 | 7200 | 7170 | 809 |
| 551 | 20240213 | 093700 | 410648090 | 7200 | 7220 | 7220 | 7190 | 2617 |
| 552 | 20240213 | 093600 | 391779760 | 7250 | 7230 | 7250 | 7230 | 265 |
| 553 | 20240213 | 093500 | 389859360 | 7250 | 7240 | 7250 | 7240 | 1892 |
| 554 | 20240213 | 093400 | 376156370 | 7240 | 7240 | 7250 | 7240 | 1541 |
| 555 | 20240213 | 093300 | 364999470 | 7240 | 7210 | 7240 | 7210 | 1279 |
| 556 | 20240213 | 093200 | 355766980 | 7210 | 7210 | 7210 | 7210 | 100 |
| 557 | 20240213 | 093100 | 355045980 | 7190 | 7210 | 7210 | 7190 | 62 |
| 558 | 20240213 | 093000 | 354599130 | 7210 | 7160 | 7210 | 7160 | 1616 |
| 559 | 20240213 | 092900 | 342990040 | 7150 | 7180 | 7180 | 7150 | 593 |
| 560 | 20240213 | 092800 | 338741850 | 7180 | 7180 | 7180 | 7170 | 663 |
| 561 | 20240213 | 092700 | 333986220 | 7190 | 7160 | 7190 | 7150 | 277 |
| 562 | 20240213 | 092600 | 332004030 | 7180 | 7180 | 7180 | 7180 | 811 |
| 563 | 20240213 | 092500 | 326181050 | 7190 | 7190 | 7200 | 7190 | 1400 |
| 564 | 20240213 | 092400 | 316105150 | 7190 | 7210 | 7210 | 7190 | 946 |
| 565 | 20240213 | 092300 | 309303160 | 7210 | 7220 | 7220 | 7210 | 689 |
| 566 | 20240213 | 092200 | 304329550 | 7220 | 7180 | 7240 | 7180 | 2476 |
| 567 | 20240213 | 092100 | 286507070 | 7150 | 7150 | 7150 | 7150 | 12 |
| 568 | 20240213 | 092000 | 286421270 | 7150 | 7150 | 7150 | 7150 | 200 |
| 569 | 20240213 | 091900 | 284991270 | 7150 | 7170 | 7180 | 7150 | 1223 |
| 570 | 20240213 | 091800 | 276241980 | 7130 | 7140 | 7160 | 7130 | 401 |
| 571 | 20240213 | 091700 | 273372830 | 7140 | 7140 | 7140 | 7140 | 0 |
| 572 | 20240213 | 091600 | 273372830 | 7140 | 7140 | 7140 | 7140 | 197 |
| 573 | 20240213 | 091500 | 271966250 | 7140 | 7100 | 7150 | 7100 | 586 |
| 574 | 20240213 | 091400 | 267782510 | 7100 | 7100 | 7100 | 7100 | 623 |
| 575 | 20240213 | 091300 | 263359210 | 7100 | 7140 | 7140 | 7100 | 2373 |
| 576 | 20240213 | 091200 | 246481610 | 7140 | 7130 | 7140 | 7130 | 501 |
| 577 | 20240213 | 091100 | 242908860 | 7130 | 7170 | 7170 | 7130 | 729 |
| 578 | 20240213 | 091000 | 237688610 | 7160 | 7150 | 7160 | 7130 | 287 |
| 579 | 20240213 | 090900 | 235638470 | 7160 | 7160 | 7160 | 7160 | 14 |
| 580 | 20240213 | 090800 | 235538230 | 7170 | 7170 | 7170 | 7160 | 553 |
| 581 | 20240213 | 090700 | 231576520 | 7160 | 7110 | 7160 | 7100 | 1239 |
| 582 | 20240213 | 090600 | 222715730 | 7100 | 7130 | 7140 | 7100 | 3767 |
| 583 | 20240213 | 090500 | 195874320 | 7110 | 7150 | 7150 | 7100 | 1210 |
| 584 | 20240213 | 090400 | 187265160 | 7140 | 7190 | 7190 | 7140 | 2193 |
| 585 | 20240213 | 090300 | 171567350 | 7190 | 7170 | 7190 | 7170 | 546 |
| 586 | 20240213 | 090200 | 167647490 | 7170 | 7170 | 7180 | 7170 | 353 |
| 587 | 20240213 | 090100 | 165116170 | 7210 | 7270 | 7270 | 7170 | 2664 |
| 588 | 20240213 | 090000 | 145923280 | 7290 | 7420 | 7420 | 7080 | 19880 |