33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 191600 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 1933 |
| 3 | 20240214 | 191500 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 4 | 20240214 | 191400 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 5 | 20240214 | 191300 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 6 | 20240214 | 191200 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 7 | 20240214 | 191100 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 8 | 20240214 | 191000 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 9 | 20240214 | 190900 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 10 | 20240214 | 190800 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 11 | 20240214 | 190700 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 12 | 20240214 | 190600 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 13 | 20240214 | 190500 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 14 | 20240214 | 190400 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 15 | 20240214 | 190300 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 16 | 20240214 | 190200 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 17 | 20240214 | 190100 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 18 | 20240214 | 190000 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 19 | 20240214 | 185900 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 20 | 20240214 | 185800 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 21 | 20240214 | 185700 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 22 | 20240214 | 185600 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 23 | 20240214 | 185500 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 24 | 20240214 | 185400 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 25 | 20240214 | 185300 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 26 | 20240214 | 185200 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 27 | 20240214 | 185100 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 28 | 20240214 | 185000 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 29 | 20240214 | 184900 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 30 | 20240214 | 184800 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 31 | 20240214 | 184700 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 32 | 20240214 | 184600 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 1933 |
| 33 | 20240214 | 184500 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 34 | 20240214 | 184400 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 35 | 20240214 | 184300 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 36 | 20240214 | 184200 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 37 | 20240214 | 184100 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 38 | 20240214 | 184000 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 39 | 20240214 | 183900 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 40 | 20240214 | 183800 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 41 | 20240214 | 183700 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 42 | 20240214 | 183600 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 43 | 20240214 | 183500 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 44 | 20240214 | 183400 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 45 | 20240214 | 183300 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 46 | 20240214 | 183200 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 47 | 20240214 | 183100 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 48 | 20240214 | 183000 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 49 | 20240214 | 182900 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 50 | 20240214 | 182800 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 51 | 20240214 | 182700 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 52 | 20240214 | 182600 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 53 | 20240214 | 182500 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 54 | 20240214 | 182400 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 55 | 20240214 | 182300 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 56 | 20240214 | 182200 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 57 | 20240214 | 182100 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 58 | 20240214 | 182000 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 59 | 20240214 | 181900 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 60 | 20240214 | 181800 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 61 | 20240214 | 181700 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 62 | 20240214 | 181600 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 1933 |
| 63 | 20240214 | 181500 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 64 | 20240214 | 181400 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 65 | 20240214 | 181300 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 66 | 20240214 | 181200 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 67 | 20240214 | 181100 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 68 | 20240214 | 181000 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 69 | 20240214 | 180900 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 70 | 20240214 | 180800 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 71 | 20240214 | 180700 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 72 | 20240214 | 180600 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 73 | 20240214 | 180500 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 74 | 20240214 | 180400 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 75 | 20240214 | 180300 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 76 | 20240214 | 180200 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 77 | 20240214 | 180100 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 78 | 20240214 | 180000 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 79 | 20240214 | 175900 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 80 | 20240214 | 175800 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 81 | 20240214 | 175700 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 82 | 20240214 | 175600 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 83 | 20240214 | 175500 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 84 | 20240214 | 175400 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 85 | 20240214 | 175300 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 86 | 20240214 | 175200 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 87 | 20240214 | 175100 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 88 | 20240214 | 175000 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 89 | 20240214 | 174900 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 90 | 20240214 | 174800 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 91 | 20240214 | 174700 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 92 | 20240214 | 174600 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 1933 |
| 93 | 20240214 | 174500 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 94 | 20240214 | 174400 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 95 | 20240214 | 174300 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 96 | 20240214 | 174200 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 97 | 20240214 | 174100 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 98 | 20240214 | 174000 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 99 | 20240214 | 173900 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 100 | 20240214 | 173800 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 101 | 20240214 | 173700 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 102 | 20240214 | 173600 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 103 | 20240214 | 173500 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 104 | 20240214 | 173400 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 105 | 20240214 | 173300 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 106 | 20240214 | 173200 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 107 | 20240214 | 173100 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 108 | 20240214 | 173000 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 109 | 20240214 | 172900 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 110 | 20240214 | 172800 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 111 | 20240214 | 172700 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 112 | 20240214 | 172600 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 113 | 20240214 | 172500 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 114 | 20240214 | 172400 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 115 | 20240214 | 172300 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 116 | 20240214 | 172200 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 117 | 20240214 | 172100 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 118 | 20240214 | 172000 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 119 | 20240214 | 171900 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 120 | 20240214 | 171800 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 121 | 20240214 | 171700 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 122 | 20240214 | 171600 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 1933 |
| 123 | 20240214 | 171500 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 124 | 20240214 | 171400 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 125 | 20240214 | 171300 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 126 | 20240214 | 171200 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 127 | 20240214 | 171100 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 128 | 20240214 | 171000 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 129 | 20240214 | 170900 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 130 | 20240214 | 170800 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 131 | 20240214 | 170700 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 132 | 20240214 | 170600 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 133 | 20240214 | 170500 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 134 | 20240214 | 170400 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 135 | 20240214 | 170300 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 136 | 20240214 | 170200 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 137 | 20240214 | 170100 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 138 | 20240214 | 170000 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 139 | 20240214 | 165900 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 140 | 20240214 | 165800 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 141 | 20240214 | 165700 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 142 | 20240214 | 165600 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 143 | 20240214 | 165500 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 144 | 20240214 | 165400 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 145 | 20240214 | 165300 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 146 | 20240214 | 165200 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 147 | 20240214 | 165100 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 148 | 20240214 | 165000 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 149 | 20240214 | 164900 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 150 | 20240214 | 164800 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 151 | 20240214 | 164700 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 152 | 20240214 | 164600 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 1933 |
| 153 | 20240214 | 164500 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 154 | 20240214 | 164400 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 155 | 20240214 | 164300 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 156 | 20240214 | 164200 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 157 | 20240214 | 164100 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 158 | 20240214 | 164000 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 159 | 20240214 | 163900 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 160 | 20240214 | 163800 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 161 | 20240214 | 163700 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 162 | 20240214 | 163600 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 163 | 20240214 | 163500 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 164 | 20240214 | 163400 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 165 | 20240214 | 163300 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 166 | 20240214 | 163200 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 167 | 20240214 | 163100 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 168 | 20240214 | 163000 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 169 | 20240214 | 162900 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 170 | 20240214 | 162800 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 171 | 20240214 | 162700 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 172 | 20240214 | 162600 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 173 | 20240214 | 162500 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 174 | 20240214 | 162400 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 175 | 20240214 | 162300 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 176 | 20240214 | 162200 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 177 | 20240214 | 162100 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 178 | 20240214 | 162000 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 179 | 20240214 | 161900 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 180 | 20240214 | 161800 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 181 | 20240214 | 161700 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 182 | 20240214 | 161600 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 1933 |
| 183 | 20240214 | 161500 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 184 | 20240214 | 161400 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 185 | 20240214 | 161300 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 186 | 20240214 | 161200 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 187 | 20240214 | 161100 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 188 | 20240214 | 161000 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 189 | 20240214 | 160900 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 190 | 20240214 | 160800 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 191 | 20240214 | 160700 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 192 | 20240214 | 160600 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 193 | 20240214 | 160500 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 194 | 20240214 | 160400 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 195 | 20240214 | 160300 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 196 | 20240214 | 160200 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 197 | 20240214 | 160100 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 198 | 20240214 | 160000 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 199 | 20240214 | 155900 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 200 | 20240214 | 155800 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 201 | 20240214 | 155700 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 202 | 20240214 | 155600 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 203 | 20240214 | 155500 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 204 | 20240214 | 155400 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 205 | 20240214 | 155300 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 206 | 20240214 | 155200 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 207 | 20240214 | 155100 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 208 | 20240214 | 155000 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 209 | 20240214 | 154900 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 210 | 20240214 | 154800 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 211 | 20240214 | 154700 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 212 | 20240214 | 154600 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 1933 |
| 213 | 20240214 | 154500 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 214 | 20240214 | 154400 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 215 | 20240214 | 154300 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 216 | 20240214 | 154200 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 217 | 20240214 | 154100 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 218 | 20240214 | 154000 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 219 | 20240214 | 153900 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 220 | 20240214 | 153800 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 221 | 20240214 | 153700 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 222 | 20240214 | 153600 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 223 | 20240214 | 153500 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 224 | 20240214 | 153400 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 225 | 20240214 | 153300 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 226 | 20240214 | 153200 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 227 | 20240214 | 153100 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 228 | 20240214 | 153000 | 3062552720 | 18660 | 18660 | 18660 | 18660 | 1933 |
| 229 | 20240214 | 152900 | 3026482940 | 18660 | 18660 | 18660 | 18660 | 0 |
| 230 | 20240214 | 152800 | 3026482940 | 18660 | 18660 | 18660 | 18660 | 0 |
| 231 | 20240214 | 152700 | 3026482940 | 18660 | 18660 | 18660 | 18660 | 0 |
| 232 | 20240214 | 152600 | 3026482940 | 18660 | 18660 | 18660 | 18660 | 0 |
| 233 | 20240214 | 152500 | 3026482940 | 18660 | 18660 | 18660 | 18660 | 0 |
| 234 | 20240214 | 152400 | 3026482940 | 18660 | 18660 | 18660 | 18660 | 0 |
| 235 | 20240214 | 152300 | 3026482940 | 18660 | 18660 | 18660 | 18660 | 0 |
| 236 | 20240214 | 152200 | 3026482940 | 18660 | 18660 | 18660 | 18660 | 0 |
| 237 | 20240214 | 152100 | 3026482940 | 18660 | 18660 | 18660 | 18660 | 0 |
| 238 | 20240214 | 152000 | 3026482940 | 18660 | 18660 | 18660 | 18660 | 0 |
| 239 | 20240214 | 151900 | 3026482940 | 18660 | 18700 | 18700 | 18620 | 560 |
| 240 | 20240214 | 151800 | 3016029870 | 18700 | 18690 | 18710 | 18690 | 214 |
| 241 | 20240214 | 151700 | 3012028850 | 18690 | 18730 | 18730 | 18660 | 715 |
| 242 | 20240214 | 151600 | 2998656310 | 18730 | 18790 | 18790 | 18690 | 483 |
| 243 | 20240214 | 151500 | 2989611490 | 18810 | 18840 | 18870 | 18690 | 1623 |
| 244 | 20240214 | 151400 | 2959050340 | 18850 | 18760 | 18850 | 18700 | 1151 |
| 245 | 20240214 | 151300 | 2937405830 | 18780 | 18610 | 18780 | 18610 | 317 |
| 246 | 20240214 | 151200 | 2931501440 | 18610 | 18610 | 18800 | 18610 | 1334 |
| 247 | 20240214 | 151100 | 2906561740 | 18610 | 18600 | 18610 | 18600 | 33 |
| 248 | 20240214 | 151000 | 2905947930 | 18600 | 18610 | 18610 | 18600 | 55 |
| 249 | 20240214 | 150900 | 2904924780 | 18610 | 18610 | 18610 | 18610 | 326 |
| 250 | 20240214 | 150800 | 2898857920 | 18610 | 18610 | 18610 | 18610 | 55 |
| 251 | 20240214 | 150700 | 2897834370 | 18610 | 18610 | 18610 | 18610 | 867 |
| 252 | 20240214 | 150600 | 2881699500 | 18610 | 18630 | 18630 | 18610 | 1562 |
| 253 | 20240214 | 150500 | 2852608190 | 18640 | 18640 | 18650 | 18630 | 201 |
| 254 | 20240214 | 150400 | 2848861390 | 18640 | 18650 | 18650 | 18640 | 316 |
| 255 | 20240214 | 150300 | 2842971110 | 18640 | 18640 | 18650 | 18640 | 39 |
| 256 | 20240214 | 150200 | 2842244070 | 18650 | 18650 | 18650 | 18650 | 2 |
| 257 | 20240214 | 150100 | 2842206770 | 18650 | 18640 | 18650 | 18640 | 34 |
| 258 | 20240214 | 150000 | 2841572990 | 18640 | 18660 | 18660 | 18640 | 422 |
| 259 | 20240214 | 145900 | 2833703480 | 18660 | 18650 | 18660 | 18650 | 193 |
| 260 | 20240214 | 145800 | 2830103990 | 18640 | 18650 | 18680 | 18640 | 232 |
| 261 | 20240214 | 145700 | 2825777230 | 18650 | 18670 | 18680 | 18650 | 2044 |
| 262 | 20240214 | 145600 | 2787629160 | 18670 | 18660 | 18680 | 18660 | 238 |
| 263 | 20240214 | 145500 | 2783186140 | 18660 | 18630 | 18770 | 18630 | 433 |
| 264 | 20240214 | 145400 | 2775103280 | 18640 | 18600 | 18800 | 18600 | 1478 |
| 265 | 20240214 | 145300 | 2747459960 | 18590 | 18570 | 18600 | 18570 | 290 |
| 266 | 20240214 | 145200 | 2742070070 | 18560 | 18540 | 18560 | 18540 | 242 |
| 267 | 20240214 | 145100 | 2737581230 | 18540 | 18540 | 18550 | 18540 | 556 |
| 268 | 20240214 | 145000 | 2727271710 | 18540 | 18540 | 18550 | 18540 | 350 |
| 269 | 20240214 | 144900 | 2720781710 | 18540 | 18540 | 18540 | 18540 | 99 |
| 270 | 20240214 | 144800 | 2718946250 | 18540 | 18530 | 18540 | 18530 | 385 |
| 271 | 20240214 | 144700 | 2711810940 | 18530 | 18530 | 18540 | 18530 | 502 |
| 272 | 20240214 | 144600 | 2702508780 | 18530 | 18540 | 18540 | 18530 | 372 |
| 273 | 20240214 | 144500 | 2695615570 | 18520 | 18550 | 18550 | 18520 | 2132 |
| 274 | 20240214 | 144400 | 2656088190 | 18550 | 18580 | 18580 | 18550 | 739 |
| 275 | 20240214 | 144300 | 2642374410 | 18580 | 18590 | 18590 | 18580 | 268 |
| 276 | 20240214 | 144200 | 2637394920 | 18590 | 18590 | 18600 | 18590 | 96 |
| 277 | 20240214 | 144100 | 2635610090 | 18580 | 18570 | 18590 | 18560 | 424 |
| 278 | 20240214 | 144000 | 2627731820 | 18580 | 18580 | 18580 | 18580 | 47 |
| 279 | 20240214 | 143900 | 2626858560 | 18560 | 18600 | 18600 | 18560 | 222 |
| 280 | 20240214 | 143800 | 2622734450 | 18600 | 18630 | 18630 | 18600 | 344 |
| 281 | 20240214 | 143700 | 2616334880 | 18570 | 18610 | 18630 | 18570 | 467 |
| 282 | 20240214 | 143600 | 2607655530 | 18630 | 18580 | 18630 | 18580 | 717 |
| 283 | 20240214 | 143500 | 2594317330 | 18580 | 18550 | 18580 | 18550 | 890 |
| 284 | 20240214 | 143400 | 2577794360 | 18550 | 18560 | 18560 | 18550 | 99 |
| 285 | 20240214 | 143300 | 2575957900 | 18550 | 18550 | 18560 | 18550 | 513 |
| 286 | 20240214 | 143200 | 2566439890 | 18550 | 18550 | 18550 | 18540 | 276 |
| 287 | 20240214 | 143100 | 2561320450 | 18570 | 18560 | 18570 | 18550 | 230 |
| 288 | 20240214 | 143000 | 2557053090 | 18550 | 18560 | 18570 | 18550 | 245 |
| 289 | 20240214 | 142900 | 2552505970 | 18560 | 18560 | 18560 | 18560 | 391 |
| 290 | 20240214 | 142800 | 2545249010 | 18560 | 18570 | 18580 | 18560 | 220 |
| 291 | 20240214 | 142700 | 2541164540 | 18570 | 18560 | 18570 | 18550 | 834 |
| 292 | 20240214 | 142600 | 2525691850 | 18560 | 18570 | 18570 | 18560 | 200 |
| 293 | 20240214 | 142500 | 2521978850 | 18570 | 18580 | 18580 | 18570 | 436 |
| 294 | 20240214 | 142400 | 2513878160 | 18570 | 18580 | 18580 | 18570 | 195 |
| 295 | 20240214 | 142300 | 2510255250 | 18580 | 18580 | 18580 | 18580 | 29 |
| 296 | 20240214 | 142200 | 2509716430 | 18580 | 18570 | 18580 | 18570 | 673 |
| 297 | 20240214 | 142100 | 2497214450 | 18570 | 18580 | 18580 | 18570 | 210 |
| 298 | 20240214 | 142000 | 2493314320 | 18590 | 18600 | 18600 | 18590 | 157 |
| 299 | 20240214 | 141900 | 2490395330 | 18590 | 18600 | 18600 | 18590 | 49 |
| 300 | 20240214 | 141800 | 2489484260 | 18600 | 18600 | 18600 | 18600 | 173 |
| 301 | 20240214 | 141700 | 2486266460 | 18610 | 18610 | 18610 | 18610 | 104 |
| 302 | 20240214 | 141600 | 2484331020 | 18610 | 18600 | 18610 | 18600 | 315 |
| 303 | 20240214 | 141500 | 2478470840 | 18610 | 18620 | 18620 | 18610 | 114 |
| 304 | 20240214 | 141400 | 2476349250 | 18610 | 18610 | 18610 | 18610 | 197 |
| 305 | 20240214 | 141300 | 2472683080 | 18610 | 18600 | 18610 | 18600 | 312 |
| 306 | 20240214 | 141200 | 2466876950 | 18610 | 18610 | 18610 | 18610 | 105 |
| 307 | 20240214 | 141100 | 2464922900 | 18610 | 18620 | 18620 | 18610 | 136 |
| 308 | 20240214 | 141000 | 2462390770 | 18630 | 18630 | 18640 | 18630 | 319 |
| 309 | 20240214 | 140900 | 2456447430 | 18630 | 18630 | 18630 | 18630 | 221 |
| 310 | 20240214 | 140800 | 2452330200 | 18640 | 18630 | 18640 | 18630 | 179 |
| 311 | 20240214 | 140700 | 2448993830 | 18630 | 18620 | 18630 | 18620 | 684 |
| 312 | 20240214 | 140600 | 2436251190 | 18620 | 18620 | 18620 | 18620 | 236 |
| 313 | 20240214 | 140500 | 2431856870 | 18620 | 18610 | 18630 | 18610 | 265 |
| 314 | 20240214 | 140400 | 2426922780 | 18610 | 18620 | 18620 | 18610 | 295 |
| 315 | 20240214 | 140300 | 2421432440 | 18640 | 18620 | 18640 | 18620 | 207 |
| 316 | 20240214 | 140200 | 2417577770 | 18590 | 18630 | 18630 | 18590 | 437 |
| 317 | 20240214 | 140100 | 2409440710 | 18630 | 18640 | 18640 | 18630 | 27 |
| 318 | 20240214 | 140000 | 2408937620 | 18640 | 18650 | 18650 | 18630 | 240 |
| 319 | 20240214 | 135900 | 2404464190 | 18630 | 18620 | 18630 | 18620 | 54 |
| 320 | 20240214 | 135800 | 2403458320 | 18620 | 18680 | 18680 | 18620 | 1818 |
| 321 | 20240214 | 135700 | 2369516770 | 18680 | 18690 | 18690 | 18680 | 148 |
| 322 | 20240214 | 135600 | 2366750830 | 18690 | 18680 | 18690 | 18680 | 320 |
| 323 | 20240214 | 135500 | 2360770220 | 18680 | 18680 | 18680 | 18670 | 246 |
| 324 | 20240214 | 135400 | 2356176910 | 18680 | 18670 | 18680 | 18670 | 333 |
| 325 | 20240214 | 135300 | 2349958330 | 18670 | 18670 | 18690 | 18660 | 172 |
| 326 | 20240214 | 135200 | 2346746270 | 18660 | 18610 | 18670 | 18610 | 469 |
| 327 | 20240214 | 135100 | 2337995820 | 18600 | 18530 | 18650 | 18530 | 1023 |
| 328 | 20240214 | 135000 | 2319010950 | 18540 | 18530 | 18540 | 18530 | 356 |
| 329 | 20240214 | 134900 | 2312412570 | 18540 | 18540 | 18540 | 18540 | 26 |
| 330 | 20240214 | 134800 | 2311930530 | 18540 | 18540 | 18540 | 18540 | 187 |
| 331 | 20240214 | 134700 | 2308463550 | 18550 | 18550 | 18550 | 18540 | 772 |
| 332 | 20240214 | 134600 | 2294143130 | 18540 | 18530 | 18540 | 18530 | 471 |
| 333 | 20240214 | 134500 | 2285414300 | 18530 | 18530 | 18530 | 18520 | 223 |
| 334 | 20240214 | 134400 | 2281282290 | 18540 | 18530 | 18540 | 18530 | 546 |
| 335 | 20240214 | 134300 | 2271164520 | 18530 | 18530 | 18530 | 18530 | 353 |
| 336 | 20240214 | 134200 | 2264623430 | 18530 | 18520 | 18530 | 18510 | 211 |
| 337 | 20240214 | 134100 | 2260715760 | 18530 | 18520 | 18530 | 18520 | 304 |
| 338 | 20240214 | 134000 | 2255084510 | 18530 | 18520 | 18530 | 18520 | 200 |
| 339 | 20240214 | 133900 | 2251380360 | 18530 | 18530 | 18530 | 18530 | 1 |
| 340 | 20240214 | 133800 | 2251361830 | 18520 | 18520 | 18520 | 18520 | 268 |
| 341 | 20240214 | 133700 | 2246398470 | 18530 | 18530 | 18530 | 18530 | 213 |
| 342 | 20240214 | 133600 | 2242451580 | 18520 | 18530 | 18530 | 18520 | 156 |
| 343 | 20240214 | 133500 | 2239562220 | 18540 | 18540 | 18540 | 18540 | 21 |
| 344 | 20240214 | 133400 | 2239172880 | 18540 | 18530 | 18560 | 18530 | 540 |
| 345 | 20240214 | 133300 | 2229160940 | 18530 | 18540 | 18540 | 18530 | 775 |
| 346 | 20240214 | 133200 | 2214797880 | 18550 | 18550 | 18560 | 18540 | 1067 |
| 347 | 20240214 | 133100 | 2195004620 | 18550 | 18560 | 18560 | 18550 | 288 |
| 348 | 20240214 | 133000 | 2189661210 | 18560 | 18560 | 18560 | 18560 | 278 |
| 349 | 20240214 | 132900 | 2184501530 | 18560 | 18560 | 18570 | 18560 | 279 |
| 350 | 20240214 | 132800 | 2179323110 | 18560 | 18560 | 18560 | 18560 | 115 |
| 351 | 20240214 | 132700 | 2177188710 | 18560 | 18580 | 18580 | 18560 | 355 |
| 352 | 20240214 | 132600 | 2170593170 | 18580 | 18570 | 18590 | 18530 | 204 |
| 353 | 20240214 | 132500 | 2166804440 | 18550 | 18560 | 18560 | 18530 | 325 |
| 354 | 20240214 | 132400 | 2160777780 | 18570 | 18570 | 18570 | 18560 | 305 |
| 355 | 20240214 | 132300 | 2155116820 | 18580 | 18570 | 18580 | 18570 | 120 |
| 356 | 20240214 | 132200 | 2152887410 | 18580 | 18590 | 18590 | 18580 | 307 |
| 357 | 20240214 | 132100 | 2147182450 | 18600 | 18590 | 18600 | 18590 | 605 |
| 358 | 20240214 | 132000 | 2135935480 | 18600 | 18600 | 18600 | 18590 | 547 |
| 359 | 20240214 | 131900 | 2125764650 | 18600 | 18620 | 18620 | 18590 | 1463 |
| 360 | 20240214 | 131800 | 2098544430 | 18630 | 18640 | 18640 | 18630 | 88 |
| 361 | 20240214 | 131700 | 2096904400 | 18650 | 18670 | 18670 | 18650 | 201 |
| 362 | 20240214 | 131600 | 2093154530 | 18670 | 18670 | 18670 | 18660 | 358 |
| 363 | 20240214 | 131500 | 2086470680 | 18670 | 18670 | 18670 | 18670 | 3 |
| 364 | 20240214 | 131400 | 2086414670 | 18680 | 18680 | 18680 | 18680 | 127 |
| 365 | 20240214 | 131300 | 2084042310 | 18680 | 18680 | 18680 | 18680 | 43 |
| 366 | 20240214 | 131200 | 2083239070 | 18690 | 18750 | 18750 | 18690 | 38 |
| 367 | 20240214 | 131100 | 2082528790 | 18690 | 18690 | 18690 | 18690 | 3 |
| 368 | 20240214 | 131000 | 2082472720 | 18680 | 18690 | 18690 | 18670 | 679 |
| 369 | 20240214 | 130900 | 2069786990 | 18700 | 18700 | 18700 | 18690 | 95 |
| 370 | 20240214 | 130800 | 2068010600 | 18700 | 18690 | 18700 | 18690 | 74 |
| 371 | 20240214 | 130700 | 2066627520 | 18690 | 18740 | 18740 | 18690 | 409 |
| 372 | 20240214 | 130600 | 2058971880 | 18740 | 18750 | 18750 | 18740 | 267 |
| 373 | 20240214 | 130500 | 2053967290 | 18750 | 18740 | 18750 | 18740 | 410 |
| 374 | 20240214 | 130400 | 2046280300 | 18750 | 18740 | 18750 | 18740 | 144 |
| 375 | 20240214 | 130300 | 2043581200 | 18730 | 18730 | 18730 | 18730 | 39 |
| 376 | 20240214 | 130200 | 2042850730 | 18730 | 18750 | 18780 | 18730 | 1619 |
| 377 | 20240214 | 130100 | 2012479910 | 18760 | 18790 | 18790 | 18760 | 915 |
| 378 | 20240214 | 130000 | 1995295780 | 18790 | 18790 | 18790 | 18770 | 282 |
| 379 | 20240214 | 125900 | 1990000860 | 18780 | 18780 | 18780 | 18780 | 25 |
| 380 | 20240214 | 125800 | 1989531360 | 18780 | 18780 | 18780 | 18780 | 147 |
| 381 | 20240214 | 125700 | 1986770700 | 18770 | 18760 | 18780 | 18760 | 183 |
| 382 | 20240214 | 125600 | 1983336360 | 18750 | 18750 | 18760 | 18750 | 54 |
| 383 | 20240214 | 125500 | 1982323840 | 18750 | 18710 | 18750 | 18710 | 285 |
| 384 | 20240214 | 125400 | 1976988310 | 18690 | 18680 | 18690 | 18680 | 18 |
| 385 | 20240214 | 125300 | 1976652020 | 18680 | 18680 | 18680 | 18680 | 26 |
| 386 | 20240214 | 125200 | 1976166340 | 18670 | 18720 | 18720 | 18670 | 1404 |
| 387 | 20240214 | 125100 | 1949908800 | 18720 | 18710 | 18720 | 18710 | 107 |
| 388 | 20240214 | 125000 | 1947905780 | 18710 | 18720 | 18720 | 18710 | 193 |
| 389 | 20240214 | 124900 | 1944293110 | 18710 | 18670 | 18710 | 18670 | 537 |
| 390 | 20240214 | 124800 | 1934254400 | 18670 | 18670 | 18670 | 18670 | 43 |
| 391 | 20240214 | 124700 | 1933451590 | 18680 | 18680 | 18680 | 18680 | 72 |
| 392 | 20240214 | 124600 | 1932106630 | 18680 | 18680 | 18680 | 18680 | 9 |
| 393 | 20240214 | 124500 | 1931938510 | 18670 | 18650 | 18670 | 18650 | 238 |
| 394 | 20240214 | 124400 | 1927499720 | 18650 | 18670 | 18670 | 18630 | 1085 |
| 395 | 20240214 | 124300 | 1907267940 | 18670 | 18660 | 18670 | 18660 | 212 |
| 396 | 20240214 | 124200 | 1903310600 | 18660 | 18680 | 18730 | 18660 | 3505 |
| 397 | 20240214 | 124100 | 1837787830 | 18670 | 18640 | 18670 | 18640 | 1197 |
| 398 | 20240214 | 124000 | 1815444020 | 18640 | 18640 | 18640 | 18630 | 394 |
| 399 | 20240214 | 123900 | 1808102120 | 18620 | 18630 | 18670 | 18620 | 1065 |
| 400 | 20240214 | 123800 | 1788252320 | 18610 | 18610 | 18610 | 18610 | 0 |
| 401 | 20240214 | 123700 | 1788252320 | 18610 | 18620 | 18630 | 18610 | 126 |
| 402 | 20240214 | 123600 | 1785906250 | 18620 | 18610 | 18620 | 18610 | 132 |
| 403 | 20240214 | 123500 | 1783449720 | 18600 | 18580 | 18600 | 18580 | 813 |
| 404 | 20240214 | 123400 | 1768339080 | 18580 | 18600 | 18600 | 18580 | 654 |
| 405 | 20240214 | 123300 | 1756181310 | 18620 | 18640 | 18640 | 18610 | 649 |
| 406 | 20240214 | 123200 | 1744099280 | 18640 | 18640 | 18640 | 18630 | 216 |
| 407 | 20240214 | 123100 | 1740073060 | 18630 | 18610 | 18630 | 18610 | 168 |
| 408 | 20240214 | 123000 | 1736944240 | 18610 | 18610 | 18610 | 18610 | 27 |
| 409 | 20240214 | 122900 | 1736441770 | 18580 | 18610 | 18620 | 18580 | 44 |
| 410 | 20240214 | 122800 | 1735623430 | 18620 | 18590 | 18620 | 18590 | 198 |
| 411 | 20240214 | 122700 | 1731940880 | 18590 | 18610 | 18610 | 18590 | 1346 |
| 412 | 20240214 | 122600 | 1706893740 | 18610 | 18610 | 18620 | 18600 | 313 |
| 413 | 20240214 | 122500 | 1701070140 | 18600 | 18570 | 18600 | 18570 | 911 |
| 414 | 20240214 | 122400 | 1684137290 | 18560 | 18560 | 18560 | 18560 | 468 |
| 415 | 20240214 | 122300 | 1675451210 | 18550 | 18520 | 18550 | 18520 | 498 |
| 416 | 20240214 | 122200 | 1666218590 | 18520 | 18500 | 18520 | 18500 | 89 |
| 417 | 20240214 | 122100 | 1664570490 | 18500 | 18500 | 18500 | 18500 | 283 |
| 418 | 20240214 | 122000 | 1659334990 | 18490 | 18500 | 18500 | 18490 | 302 |
| 419 | 20240214 | 121900 | 1653748370 | 18500 | 18500 | 18500 | 18500 | 218 |
| 420 | 20240214 | 121800 | 1649715370 | 18500 | 18530 | 18530 | 18500 | 280 |
| 421 | 20240214 | 121700 | 1644528820 | 18530 | 18530 | 18530 | 18530 | 0 |
| 422 | 20240214 | 121600 | 1644528820 | 18530 | 18530 | 18530 | 18530 | 288 |
| 423 | 20240214 | 121500 | 1639192180 | 18530 | 18530 | 18530 | 18530 | 6 |
| 424 | 20240214 | 121400 | 1639081000 | 18530 | 18530 | 18530 | 18530 | 53 |
| 425 | 20240214 | 121300 | 1638098910 | 18530 | 18510 | 18530 | 18510 | 160 |
| 426 | 20240214 | 121200 | 1635135260 | 18500 | 18500 | 18500 | 18500 | 79 |
| 427 | 20240214 | 121100 | 1633673760 | 18490 | 18500 | 18500 | 18490 | 272 |
| 428 | 20240214 | 121000 | 1628644470 | 18520 | 18520 | 18520 | 18520 | 38 |
| 429 | 20240214 | 120900 | 1627940710 | 18520 | 18520 | 18520 | 18520 | 145 |
| 430 | 20240214 | 120800 | 1625255310 | 18520 | 18520 | 18520 | 18520 | 17 |
| 431 | 20240214 | 120700 | 1624940470 | 18530 | 18530 | 18530 | 18530 | 5 |
| 432 | 20240214 | 120600 | 1624847820 | 18530 | 18530 | 18530 | 18530 | 2 |
| 433 | 20240214 | 120500 | 1624810760 | 18530 | 18530 | 18530 | 18530 | 92 |
| 434 | 20240214 | 120400 | 1623106000 | 18530 | 18520 | 18530 | 18520 | 519 |
| 435 | 20240214 | 120300 | 1613492440 | 18520 | 18520 | 18520 | 18520 | 29 |
| 436 | 20240214 | 120200 | 1612955360 | 18510 | 18490 | 18510 | 18490 | 58 |
| 437 | 20240214 | 120100 | 1611882740 | 18480 | 18480 | 18480 | 18480 | 180 |
| 438 | 20240214 | 120000 | 1608556340 | 18480 | 18480 | 18480 | 18480 | 228 |
| 439 | 20240214 | 115900 | 1604342900 | 18480 | 18490 | 18490 | 18480 | 214 |
| 440 | 20240214 | 115800 | 1600387570 | 18490 | 18490 | 18490 | 18490 | 80 |
| 441 | 20240214 | 115700 | 1598908370 | 18490 | 18490 | 18490 | 18490 | 1 |
| 442 | 20240214 | 115600 | 1598889880 | 18480 | 18480 | 18480 | 18480 | 45 |
| 443 | 20240214 | 115500 | 1598058280 | 18480 | 18480 | 18480 | 18480 | 230 |
| 444 | 20240214 | 115400 | 1593807880 | 18480 | 18500 | 18500 | 18480 | 310 |
| 445 | 20240214 | 115300 | 1588077420 | 18510 | 18500 | 18510 | 18500 | 110 |
| 446 | 20240214 | 115200 | 1586042320 | 18500 | 18490 | 18500 | 18490 | 174 |
| 447 | 20240214 | 115100 | 1582823420 | 18490 | 18490 | 18490 | 18490 | 41 |
| 448 | 20240214 | 115000 | 1582065330 | 18480 | 18480 | 18480 | 18480 | 5 |
| 449 | 20240214 | 114900 | 1581972930 | 18480 | 18480 | 18480 | 18480 | 183 |
| 450 | 20240214 | 114800 | 1578591090 | 18480 | 18480 | 18480 | 18480 | 0 |
| 451 | 20240214 | 114700 | 1578591090 | 18480 | 18480 | 18480 | 18480 | 2 |
| 452 | 20240214 | 114600 | 1578554130 | 18480 | 18480 | 18480 | 18480 | 23 |
| 453 | 20240214 | 114500 | 1578129090 | 18480 | 18490 | 18490 | 18480 | 526 |
| 454 | 20240214 | 114400 | 1568403950 | 18490 | 18490 | 18490 | 18490 | 328 |
| 455 | 20240214 | 114300 | 1562339230 | 18490 | 18490 | 18490 | 18490 | 130 |
| 456 | 20240214 | 114200 | 1559935530 | 18490 | 18490 | 18490 | 18490 | 0 |
| 457 | 20240214 | 114100 | 1559935530 | 18490 | 18500 | 18500 | 18490 | 22 |
| 458 | 20240214 | 114000 | 1559528740 | 18500 | 18510 | 18510 | 18500 | 304 |
| 459 | 20240214 | 113900 | 1553904730 | 18500 | 18500 | 18500 | 18490 | 321 |
| 460 | 20240214 | 113800 | 1547967250 | 18500 | 18500 | 18500 | 18500 | 1 |
| 461 | 20240214 | 113700 | 1547948750 | 18450 | 18440 | 18450 | 18440 | 270 |
| 462 | 20240214 | 113600 | 1542969750 | 18430 | 18450 | 18450 | 18430 | 459 |
| 463 | 20240214 | 113500 | 1534501730 | 18450 | 18480 | 18480 | 18450 | 100 |
| 464 | 20240214 | 113400 | 1532656100 | 18480 | 18480 | 18480 | 18480 | 36 |
| 465 | 20240214 | 113300 | 1531990820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 466 | 20240214 | 113200 | 1531990820 | 18480 | 18500 | 18500 | 18480 | 229 |
| 467 | 20240214 | 113100 | 1527755100 | 18500 | 18510 | 18510 | 18500 | 130 |
| 468 | 20240214 | 113000 | 1525350040 | 18500 | 18500 | 18500 | 18490 | 26 |
| 469 | 20240214 | 112900 | 1524869050 | 18520 | 18500 | 18520 | 18500 | 113 |
| 470 | 20240214 | 112800 | 1522778510 | 18450 | 18450 | 18460 | 18450 | 282 |
| 471 | 20240214 | 112700 | 1517575030 | 18450 | 18450 | 18450 | 18450 | 146 |
| 472 | 20240214 | 112600 | 1514881330 | 18430 | 18430 | 18430 | 18420 | 392 |
| 473 | 20240214 | 112500 | 1507656870 | 18450 | 18450 | 18450 | 18450 | 36 |
| 474 | 20240214 | 112400 | 1506992670 | 18440 | 18450 | 18450 | 18440 | 331 |
| 475 | 20240214 | 112300 | 1500887910 | 18460 | 18450 | 18460 | 18450 | 110 |
| 476 | 20240214 | 112200 | 1498858400 | 18450 | 18460 | 18460 | 18450 | 223 |
| 477 | 20240214 | 112100 | 1494744000 | 18450 | 18470 | 18470 | 18450 | 19 |
| 478 | 20240214 | 112000 | 1494393270 | 18450 | 18480 | 18480 | 18450 | 342 |
| 479 | 20240214 | 111900 | 1488076890 | 18490 | 18500 | 18500 | 18490 | 1378 |
| 480 | 20240214 | 111800 | 1462583940 | 18490 | 18490 | 18490 | 18490 | 11 |
| 481 | 20240214 | 111700 | 1462380550 | 18480 | 18470 | 18480 | 18470 | 101 |
| 482 | 20240214 | 111600 | 1460515030 | 18470 | 18470 | 18470 | 18470 | 110 |
| 483 | 20240214 | 111500 | 1458483330 | 18460 | 18430 | 18460 | 18430 | 448 |
| 484 | 20240214 | 111400 | 1450218190 | 18430 | 18430 | 18430 | 18430 | 1 |
| 485 | 20240214 | 111300 | 1450199760 | 18430 | 18480 | 18480 | 18430 | 517 |
| 486 | 20240214 | 111200 | 1440661920 | 18470 | 18500 | 18500 | 18460 | 230 |
| 487 | 20240214 | 111100 | 1436409790 | 18520 | 18530 | 18530 | 18500 | 246 |
| 488 | 20240214 | 111000 | 1431856610 | 18560 | 18490 | 18560 | 18490 | 3735 |
| 489 | 20240214 | 110900 | 1362747400 | 18490 | 18480 | 18490 | 18480 | 203 |
| 490 | 20240214 | 110800 | 1358994960 | 18480 | 18480 | 18480 | 18460 | 93 |
| 491 | 20240214 | 110700 | 1357276620 | 18480 | 18470 | 18480 | 18460 | 222 |
| 492 | 20240214 | 110600 | 1353175180 | 18480 | 18450 | 18480 | 18450 | 21 |
| 493 | 20240214 | 110500 | 1352787400 | 18480 | 18410 | 18480 | 18410 | 529 |
| 494 | 20240214 | 110400 | 1343034030 | 18410 | 18420 | 18430 | 18410 | 891 |
| 495 | 20240214 | 110300 | 1326616900 | 18420 | 18430 | 18430 | 18420 | 234 |
| 496 | 20240214 | 110200 | 1322306560 | 18420 | 18420 | 18430 | 18420 | 15 |
| 497 | 20240214 | 110100 | 1322030210 | 18410 | 18390 | 18410 | 18380 | 156 |
| 498 | 20240214 | 110000 | 1319161190 | 18400 | 18400 | 18410 | 18400 | 288 |
| 499 | 20240214 | 105900 | 1313861880 | 18390 | 18360 | 18390 | 18360 | 900 |
| 500 | 20240214 | 105800 | 1297332170 | 18350 | 18360 | 18360 | 18350 | 118 |
| 501 | 20240214 | 105700 | 1295166770 | 18370 | 18370 | 18370 | 18370 | 6 |
| 502 | 20240214 | 105600 | 1295056550 | 18370 | 18380 | 18380 | 18370 | 145 |
| 503 | 20240214 | 105500 | 1292392560 | 18380 | 18380 | 18380 | 18380 | 30 |
| 504 | 20240214 | 105400 | 1291841160 | 18400 | 18380 | 18400 | 18380 | 1431 |
| 505 | 20240214 | 105300 | 1265513400 | 18370 | 18340 | 18370 | 18340 | 202 |
| 506 | 20240214 | 105200 | 1261807440 | 18330 | 18330 | 18330 | 18330 | 0 |
| 507 | 20240214 | 105100 | 1261807440 | 18330 | 18340 | 18340 | 18330 | 29 |
| 508 | 20240214 | 105000 | 1261275670 | 18320 | 18360 | 18360 | 18320 | 400 |
| 509 | 20240214 | 104900 | 1253938750 | 18360 | 18360 | 18360 | 18360 | 11 |
| 510 | 20240214 | 104800 | 1253736790 | 18370 | 18360 | 18370 | 18360 | 39 |
| 511 | 20240214 | 104700 | 1253020450 | 18360 | 18330 | 18360 | 18330 | 260 |
| 512 | 20240214 | 104600 | 1248254620 | 18310 | 18310 | 18310 | 18310 | 0 |
| 513 | 20240214 | 104500 | 1248254620 | 18310 | 18320 | 18320 | 18310 | 280 |
| 514 | 20240214 | 104400 | 1243127030 | 18320 | 18320 | 18320 | 18320 | 0 |
| 515 | 20240214 | 104300 | 1243127030 | 18320 | 18340 | 18340 | 18320 | 141 |
| 516 | 20240214 | 104200 | 1240543070 | 18340 | 18320 | 18340 | 18320 | 316 |
| 517 | 20240214 | 104100 | 1234752470 | 18320 | 18300 | 18320 | 18300 | 424 |
| 518 | 20240214 | 104000 | 1226985910 | 18290 | 18310 | 18310 | 18290 | 703 |
| 519 | 20240214 | 103900 | 1214121120 | 18310 | 18310 | 18320 | 18310 | 171 |
| 520 | 20240214 | 103800 | 1210990080 | 18320 | 18340 | 18340 | 18320 | 732 |
| 521 | 20240214 | 103700 | 1197572820 | 18330 | 18340 | 18340 | 18330 | 457 |
| 522 | 20240214 | 103600 | 1189191870 | 18340 | 18360 | 18360 | 18340 | 213 |
| 523 | 20240214 | 103500 | 1185282780 | 18380 | 18380 | 18380 | 18380 | 22 |
| 524 | 20240214 | 103400 | 1184878420 | 18380 | 18370 | 18380 | 18370 | 417 |
| 525 | 20240214 | 103300 | 1177216720 | 18350 | 18330 | 18350 | 18330 | 131 |
| 526 | 20240214 | 103200 | 1174812970 | 18340 | 18340 | 18350 | 18340 | 163 |
| 527 | 20240214 | 103100 | 1171823540 | 18320 | 18350 | 18350 | 18320 | 1642 |
| 528 | 20240214 | 103000 | 1141729350 | 18350 | 18360 | 18360 | 18350 | 30 |
| 529 | 20240214 | 102900 | 1141178820 | 18360 | 18360 | 18360 | 18360 | 0 |
| 530 | 20240214 | 102800 | 1141178820 | 18360 | 18370 | 18380 | 18360 | 60 |
| 531 | 20240214 | 102700 | 1140076910 | 18370 | 18370 | 18400 | 18360 | 687 |
| 532 | 20240214 | 102600 | 1127457340 | 18360 | 18360 | 18370 | 18360 | 735 |
| 533 | 20240214 | 102500 | 1113960230 | 18330 | 18330 | 18330 | 18330 | 809 |
| 534 | 20240214 | 102400 | 1099131260 | 18320 | 18340 | 18340 | 18320 | 353 |
| 535 | 20240214 | 102300 | 1092660580 | 18340 | 18360 | 18360 | 18340 | 286 |
| 536 | 20240214 | 102200 | 1087410110 | 18370 | 18360 | 18380 | 18360 | 42 |
| 537 | 20240214 | 102100 | 1086638530 | 18350 | 18330 | 18350 | 18330 | 202 |
| 538 | 20240214 | 102000 | 1082935600 | 18330 | 18330 | 18330 | 18330 | 15 |
| 539 | 20240214 | 101900 | 1082660650 | 18330 | 18340 | 18340 | 18330 | 291 |
| 540 | 20240214 | 101800 | 1077326610 | 18340 | 18340 | 18340 | 18340 | 0 |
| 541 | 20240214 | 101700 | 1077326610 | 18340 | 18340 | 18340 | 18340 | 30 |
| 542 | 20240214 | 101600 | 1076776410 | 18340 | 18340 | 18340 | 18340 | 515 |
| 543 | 20240214 | 101500 | 1067331310 | 18340 | 18340 | 18340 | 18340 | 168 |
| 544 | 20240214 | 101400 | 1064250190 | 18350 | 18340 | 18350 | 18340 | 12 |
| 545 | 20240214 | 101300 | 1064030090 | 18340 | 18340 | 18340 | 18340 | 26 |
| 546 | 20240214 | 101200 | 1063553250 | 18340 | 18360 | 18360 | 18340 | 137 |
| 547 | 20240214 | 101100 | 1061040160 | 18340 | 18370 | 18370 | 18340 | 25 |
| 548 | 20240214 | 101000 | 1060581630 | 18370 | 18370 | 18370 | 18370 | 23 |
| 549 | 20240214 | 100900 | 1060159120 | 18330 | 18340 | 18350 | 18320 | 464 |
| 550 | 20240214 | 100800 | 1051650450 | 18340 | 18330 | 18350 | 18330 | 342 |
| 551 | 20240214 | 100700 | 1045377790 | 18330 | 18320 | 18330 | 18320 | 85 |
| 552 | 20240214 | 100600 | 1043820580 | 18310 | 18310 | 18310 | 18310 | 0 |
| 553 | 20240214 | 100500 | 1043820580 | 18310 | 18310 | 18310 | 18310 | 76 |
| 554 | 20240214 | 100400 | 1042429020 | 18300 | 18290 | 18310 | 18290 | 182 |
| 555 | 20240214 | 100300 | 1039099260 | 18280 | 18290 | 18290 | 18280 | 6 |
| 556 | 20240214 | 100200 | 1038989560 | 18280 | 18280 | 18280 | 18260 | 230 |
| 557 | 20240214 | 100100 | 1034787870 | 18240 | 18350 | 18350 | 18230 | 4536 |
| 558 | 20240214 | 100000 | 951771700 | 18350 | 18390 | 18390 | 18350 | 906 |
| 559 | 20240214 | 095900 | 935127840 | 18390 | 18410 | 18430 | 18390 | 462 |
| 560 | 20240214 | 095800 | 926621630 | 18400 | 18380 | 18420 | 18380 | 142 |
| 561 | 20240214 | 095700 | 924008050 | 18380 | 18390 | 18390 | 18380 | 355 |
| 562 | 20240214 | 095600 | 917480850 | 18390 | 18400 | 18400 | 18390 | 126 |
| 563 | 20240214 | 095500 | 915162460 | 18390 | 18400 | 18400 | 18390 | 176 |
| 564 | 20240214 | 095400 | 911924270 | 18390 | 18390 | 18390 | 18390 | 74 |
| 565 | 20240214 | 095300 | 910563410 | 18370 | 18350 | 18400 | 18350 | 241 |
| 566 | 20240214 | 095200 | 906138050 | 18360 | 18390 | 18390 | 18360 | 455 |
| 567 | 20240214 | 095100 | 897774510 | 18400 | 18380 | 18410 | 18380 | 304 |
| 568 | 20240214 | 095000 | 892181630 | 18370 | 18360 | 18410 | 18360 | 270 |
| 569 | 20240214 | 094900 | 887217910 | 18350 | 18350 | 18350 | 18350 | 244 |
| 570 | 20240214 | 094800 | 882740510 | 18340 | 18390 | 18390 | 18340 | 202 |
| 571 | 20240214 | 094700 | 879035180 | 18350 | 18390 | 18400 | 18350 | 1194 |
| 572 | 20240214 | 094600 | 857075750 | 18400 | 18430 | 18430 | 18400 | 594 |
| 573 | 20240214 | 094500 | 846138860 | 18430 | 18410 | 18430 | 18410 | 334 |
| 574 | 20240214 | 094400 | 839989130 | 18410 | 18380 | 18430 | 18370 | 112 |
| 575 | 20240214 | 094300 | 837928280 | 18370 | 18300 | 18400 | 18290 | 1824 |
| 576 | 20240214 | 094200 | 804422880 | 18280 | 18280 | 18280 | 18280 | 137 |
| 577 | 20240214 | 094100 | 801918520 | 18280 | 18280 | 18310 | 18270 | 712 |
| 578 | 20240214 | 094000 | 788901360 | 18280 | 18290 | 18290 | 18230 | 539 |
| 579 | 20240214 | 093900 | 779070670 | 18260 | 18280 | 18280 | 18260 | 579 |
| 580 | 20240214 | 093800 | 768496630 | 18290 | 18270 | 18290 | 18240 | 1271 |
| 581 | 20240214 | 093700 | 745257480 | 18270 | 18270 | 18270 | 18210 | 154 |
| 582 | 20240214 | 093600 | 742450180 | 18270 | 18190 | 18270 | 18190 | 1001 |
| 583 | 20240214 | 093500 | 724210800 | 18200 | 18220 | 18220 | 18200 | 253 |
| 584 | 20240214 | 093400 | 719605060 | 18190 | 18200 | 18220 | 18190 | 80 |
| 585 | 20240214 | 093300 | 718148270 | 18200 | 18200 | 18200 | 18200 | 188 |
| 586 | 20240214 | 093200 | 714726670 | 18200 | 18200 | 18200 | 18170 | 568 |
| 587 | 20240214 | 093100 | 704401300 | 18220 | 18150 | 18220 | 18140 | 1434 |
| 588 | 20240214 | 093000 | 678324400 | 18180 | 18140 | 18180 | 18120 | 612 |
| 589 | 20240214 | 092900 | 667224030 | 18150 | 18170 | 18170 | 18140 | 594 |
| 590 | 20240214 | 092800 | 656439450 | 18170 | 18120 | 18170 | 18120 | 444 |
| 591 | 20240214 | 092700 | 648383780 | 18100 | 18120 | 18120 | 18100 | 212 |
| 592 | 20240214 | 092600 | 644546560 | 18120 | 18080 | 18140 | 18070 | 511 |
| 593 | 20240214 | 092500 | 635301810 | 18080 | 18130 | 18130 | 18070 | 2668 |
| 594 | 20240214 | 092400 | 587005940 | 18120 | 18120 | 18130 | 18110 | 826 |
| 595 | 20240214 | 092300 | 572041180 | 18130 | 18160 | 18160 | 18100 | 2637 |
| 596 | 20240214 | 092200 | 524243300 | 18160 | 18190 | 18200 | 18160 | 614 |
| 597 | 20240214 | 092100 | 513084420 | 18170 | 18220 | 18230 | 18160 | 3991 |
| 598 | 20240214 | 092000 | 440459240 | 18220 | 18250 | 18250 | 18220 | 1730 |
| 599 | 20240214 | 091900 | 408903700 | 18250 | 18280 | 18280 | 18250 | 2475 |
| 600 | 20240214 | 091800 | 363695980 | 18290 | 18320 | 18320 | 18290 | 95 |
| 601 | 20240214 | 091700 | 361957980 | 18300 | 18280 | 18300 | 18270 | 744 |
| 602 | 20240214 | 091600 | 348356740 | 18280 | 18280 | 18280 | 18270 | 511 |
| 603 | 20240214 | 091500 | 339019170 | 18280 | 18290 | 18290 | 18270 | 1498 |
| 604 | 20240214 | 091400 | 311636290 | 18290 | 18300 | 18300 | 18290 | 663 |
| 605 | 20240214 | 091300 | 299509960 | 18310 | 18290 | 18310 | 18290 | 273 |
| 606 | 20240214 | 091200 | 294515660 | 18290 | 18300 | 18300 | 18280 | 495 |
| 607 | 20240214 | 091100 | 285462260 | 18340 | 18280 | 18340 | 18280 | 809 |
| 608 | 20240214 | 091000 | 270671530 | 18280 | 18300 | 18320 | 18280 | 598 |
| 609 | 20240214 | 090900 | 259720630 | 18290 | 18320 | 18320 | 18280 | 1011 |
| 610 | 20240214 | 090800 | 241217940 | 18320 | 18270 | 18320 | 18270 | 973 |
| 611 | 20240214 | 090700 | 223419990 | 18280 | 18260 | 18280 | 18260 | 205 |
| 612 | 20240214 | 090600 | 219675240 | 18250 | 18260 | 18280 | 18250 | 929 |
| 613 | 20240214 | 090500 | 202713900 | 18250 | 18290 | 18370 | 18250 | 479 |
| 614 | 20240214 | 090400 | 193959040 | 18370 | 18220 | 18380 | 18210 | 728 |
| 615 | 20240214 | 090300 | 180690120 | 18230 | 18370 | 18400 | 18230 | 3609 |
| 616 | 20240214 | 090200 | 114580030 | 18370 | 18290 | 18380 | 18290 | 391 |
| 617 | 20240214 | 090100 | 107411180 | 18290 | 18260 | 18320 | 18260 | 138 |
| 618 | 20240214 | 090000 | 104886560 | 18260 | 18250 | 18300 | 18250 | 5711 |