29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 184600 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 6125 |
| 3 | 20240213 | 184500 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 4 | 20240213 | 184400 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 5 | 20240213 | 184300 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 6 | 20240213 | 184200 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 7 | 20240213 | 184100 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 8 | 20240213 | 184000 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 9 | 20240213 | 183900 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 10 | 20240213 | 183800 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 11 | 20240213 | 183700 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 12 | 20240213 | 183600 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 13 | 20240213 | 183500 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 14 | 20240213 | 183400 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 15 | 20240213 | 183300 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 16 | 20240213 | 183200 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 17 | 20240213 | 183100 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 18 | 20240213 | 183000 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 19 | 20240213 | 182900 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 20 | 20240213 | 182800 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 21 | 20240213 | 182700 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 22 | 20240213 | 182600 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 23 | 20240213 | 182500 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 24 | 20240213 | 182400 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 25 | 20240213 | 182300 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 26 | 20240213 | 182200 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 27 | 20240213 | 182100 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 28 | 20240213 | 182000 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 29 | 20240213 | 181900 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 30 | 20240213 | 181800 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 31 | 20240213 | 181700 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 32 | 20240213 | 181600 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 6125 |
| 33 | 20240213 | 181500 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 34 | 20240213 | 181400 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 35 | 20240213 | 181300 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 36 | 20240213 | 181200 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 37 | 20240213 | 181100 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 38 | 20240213 | 181000 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 39 | 20240213 | 180900 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 40 | 20240213 | 180800 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 41 | 20240213 | 180700 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 42 | 20240213 | 180600 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 43 | 20240213 | 180500 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 44 | 20240213 | 180400 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 45 | 20240213 | 180300 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 46 | 20240213 | 180200 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 47 | 20240213 | 180100 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 48 | 20240213 | 180000 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 49 | 20240213 | 175900 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 50 | 20240213 | 175800 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 51 | 20240213 | 175700 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 52 | 20240213 | 175600 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 53 | 20240213 | 175500 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 54 | 20240213 | 175400 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 55 | 20240213 | 175300 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 56 | 20240213 | 175200 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 57 | 20240213 | 175100 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 58 | 20240213 | 175000 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 59 | 20240213 | 174900 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 60 | 20240213 | 174800 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 61 | 20240213 | 174700 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 62 | 20240213 | 174600 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 6125 |
| 63 | 20240213 | 174500 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 64 | 20240213 | 174400 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 65 | 20240213 | 174300 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 66 | 20240213 | 174200 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 67 | 20240213 | 174100 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 68 | 20240213 | 174000 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 69 | 20240213 | 173900 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 70 | 20240213 | 173800 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 71 | 20240213 | 173700 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 72 | 20240213 | 173600 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 73 | 20240213 | 173500 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 74 | 20240213 | 173400 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 75 | 20240213 | 173300 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 76 | 20240213 | 173200 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 77 | 20240213 | 173100 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 78 | 20240213 | 173000 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 79 | 20240213 | 172900 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 80 | 20240213 | 172800 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 81 | 20240213 | 172700 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 82 | 20240213 | 172600 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 83 | 20240213 | 172500 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 84 | 20240213 | 172400 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 85 | 20240213 | 172300 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 86 | 20240213 | 172200 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 87 | 20240213 | 172100 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 88 | 20240213 | 172000 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 89 | 20240213 | 171900 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 90 | 20240213 | 171800 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 91 | 20240213 | 171700 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 92 | 20240213 | 171600 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 6125 |
| 93 | 20240213 | 171500 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 94 | 20240213 | 171400 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 95 | 20240213 | 171300 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 96 | 20240213 | 171200 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 97 | 20240213 | 171100 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 98 | 20240213 | 171000 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 99 | 20240213 | 170900 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 100 | 20240213 | 170800 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 101 | 20240213 | 170700 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 102 | 20240213 | 170600 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 103 | 20240213 | 170500 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 104 | 20240213 | 170400 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 105 | 20240213 | 170300 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 106 | 20240213 | 170200 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 107 | 20240213 | 170100 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 108 | 20240213 | 170000 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 109 | 20240213 | 165900 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 110 | 20240213 | 165800 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 111 | 20240213 | 165700 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 112 | 20240213 | 165600 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 113 | 20240213 | 165500 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 114 | 20240213 | 165400 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 115 | 20240213 | 165300 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 116 | 20240213 | 165200 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 117 | 20240213 | 165100 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 118 | 20240213 | 165000 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 119 | 20240213 | 164900 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 120 | 20240213 | 164800 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 121 | 20240213 | 164700 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 122 | 20240213 | 164600 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 6125 |
| 123 | 20240213 | 164500 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 124 | 20240213 | 164400 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 125 | 20240213 | 164300 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 126 | 20240213 | 164200 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 127 | 20240213 | 164100 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 128 | 20240213 | 164000 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 129 | 20240213 | 163900 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 130 | 20240213 | 163800 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 131 | 20240213 | 163700 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 132 | 20240213 | 163600 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 133 | 20240213 | 163500 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 134 | 20240213 | 163400 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 135 | 20240213 | 163300 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 136 | 20240213 | 163200 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 137 | 20240213 | 163100 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 138 | 20240213 | 163000 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 139 | 20240213 | 162900 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 140 | 20240213 | 162800 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 141 | 20240213 | 162700 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 142 | 20240213 | 162600 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 143 | 20240213 | 162500 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 144 | 20240213 | 162400 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 145 | 20240213 | 162300 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 146 | 20240213 | 162200 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 147 | 20240213 | 162100 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 148 | 20240213 | 162000 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 149 | 20240213 | 161900 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 150 | 20240213 | 161800 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 151 | 20240213 | 161700 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 152 | 20240213 | 161600 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 6125 |
| 153 | 20240213 | 161500 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 154 | 20240213 | 161400 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 155 | 20240213 | 161300 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 156 | 20240213 | 161200 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 157 | 20240213 | 161100 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 158 | 20240213 | 161000 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 159 | 20240213 | 160900 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 160 | 20240213 | 160800 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 161 | 20240213 | 160700 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 162 | 20240213 | 160600 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 163 | 20240213 | 160500 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 164 | 20240213 | 160400 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 165 | 20240213 | 160300 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 166 | 20240213 | 160200 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 167 | 20240213 | 160100 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 168 | 20240213 | 160000 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 169 | 20240213 | 155900 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 170 | 20240213 | 155800 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 171 | 20240213 | 155700 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 172 | 20240213 | 155600 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 173 | 20240213 | 155500 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 174 | 20240213 | 155400 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 175 | 20240213 | 155300 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 176 | 20240213 | 155200 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 177 | 20240213 | 155100 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 178 | 20240213 | 155000 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 179 | 20240213 | 154900 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 180 | 20240213 | 154800 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 181 | 20240213 | 154700 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 182 | 20240213 | 154600 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 6125 |
| 183 | 20240213 | 154500 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 184 | 20240213 | 154400 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 185 | 20240213 | 154300 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 186 | 20240213 | 154200 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 187 | 20240213 | 154100 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 188 | 20240213 | 154000 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 189 | 20240213 | 153900 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 190 | 20240213 | 153800 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 191 | 20240213 | 153700 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 192 | 20240213 | 153600 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 193 | 20240213 | 153500 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 194 | 20240213 | 153400 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 195 | 20240213 | 153300 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 196 | 20240213 | 153200 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 197 | 20240213 | 153100 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 198 | 20240213 | 153000 | 1692126485 | 2320 | 2320 | 2320 | 2320 | 6125 |
| 199 | 20240213 | 152900 | 1677916485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 200 | 20240213 | 152800 | 1677916485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 201 | 20240213 | 152700 | 1677916485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 202 | 20240213 | 152600 | 1677916485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 203 | 20240213 | 152500 | 1677916485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 204 | 20240213 | 152400 | 1677916485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 205 | 20240213 | 152300 | 1677916485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 206 | 20240213 | 152200 | 1677916485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 207 | 20240213 | 152100 | 1677916485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 208 | 20240213 | 152000 | 1677916485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 209 | 20240213 | 151900 | 1677916485 | 2325 | 2320 | 2325 | 2320 | 2094 |
| 210 | 20240213 | 151800 | 1673058400 | 2320 | 2325 | 2325 | 2320 | 44 |
| 211 | 20240213 | 151700 | 1672956315 | 2325 | 2325 | 2325 | 2325 | 18 |
| 212 | 20240213 | 151600 | 1672914465 | 2325 | 2325 | 2325 | 2320 | 145 |
| 213 | 20240213 | 151500 | 1672577570 | 2325 | 2325 | 2325 | 2325 | 5 |
| 214 | 20240213 | 151400 | 1672565945 | 2325 | 2325 | 2325 | 2325 | 601 |
| 215 | 20240213 | 151300 | 1671168620 | 2325 | 2325 | 2325 | 2325 | 3 |
| 216 | 20240213 | 151200 | 1671161645 | 2325 | 2315 | 2325 | 2315 | 1150 |
| 217 | 20240213 | 151100 | 1668494040 | 2315 | 2325 | 2325 | 2315 | 2519 |
| 218 | 20240213 | 151000 | 1662650270 | 2325 | 2325 | 2325 | 2325 | 30 |
| 219 | 20240213 | 150900 | 1662580520 | 2325 | 2325 | 2325 | 2325 | 24 |
| 220 | 20240213 | 150800 | 1662524720 | 2320 | 2325 | 2325 | 2320 | 509 |
| 221 | 20240213 | 150700 | 1661343825 | 2325 | 2325 | 2325 | 2320 | 2964 |
| 222 | 20240213 | 150600 | 1654466525 | 2325 | 2325 | 2325 | 2320 | 706 |
| 223 | 20240213 | 150500 | 1652827585 | 2325 | 2325 | 2325 | 2320 | 2584 |
| 224 | 20240213 | 150400 | 1646832650 | 2325 | 2325 | 2325 | 2320 | 123 |
| 225 | 20240213 | 150300 | 1646546775 | 2320 | 2320 | 2325 | 2320 | 479 |
| 226 | 20240213 | 150200 | 1645434750 | 2325 | 2325 | 2325 | 2325 | 4 |
| 227 | 20240213 | 150100 | 1645425450 | 2325 | 2325 | 2325 | 2320 | 4141 |
| 228 | 20240213 | 150000 | 1635818100 | 2325 | 2325 | 2325 | 2325 | 3 |
| 229 | 20240213 | 145900 | 1635811125 | 2325 | 2325 | 2325 | 2325 | 503 |
| 230 | 20240213 | 145800 | 1634641650 | 2325 | 2320 | 2325 | 2320 | 3 |
| 231 | 20240213 | 145700 | 1634634685 | 2320 | 2325 | 2325 | 2320 | 54 |
| 232 | 20240213 | 145600 | 1634509305 | 2325 | 2320 | 2325 | 2320 | 70 |
| 233 | 20240213 | 145500 | 1634346705 | 2325 | 2325 | 2325 | 2325 | 1 |
| 234 | 20240213 | 145400 | 1634344380 | 2320 | 2320 | 2320 | 2320 | 1551 |
| 235 | 20240213 | 145300 | 1630746060 | 2320 | 2325 | 2325 | 2320 | 2883 |
| 236 | 20240213 | 145200 | 1624057350 | 2325 | 2325 | 2325 | 2320 | 315 |
| 237 | 20240213 | 145100 | 1623325240 | 2325 | 2325 | 2325 | 2325 | 3 |
| 238 | 20240213 | 145000 | 1623318265 | 2330 | 2330 | 2330 | 2330 | 1213 |
| 239 | 20240213 | 144900 | 1620491975 | 2320 | 2325 | 2330 | 2320 | 861 |
| 240 | 20240213 | 144800 | 1618494390 | 2330 | 2330 | 2330 | 2330 | 1 |
| 241 | 20240213 | 144700 | 1618492060 | 2330 | 2330 | 2330 | 2330 | 2 |
| 242 | 20240213 | 144600 | 1618487400 | 2320 | 2325 | 2325 | 2320 | 1246 |
| 243 | 20240213 | 144500 | 1615590550 | 2325 | 2325 | 2325 | 2325 | 100 |
| 244 | 20240213 | 144400 | 1615358050 | 2325 | 2325 | 2325 | 2325 | 4902 |
| 245 | 20240213 | 144300 | 1603960900 | 2325 | 2325 | 2325 | 2325 | 14514 |
| 246 | 20240213 | 144200 | 1570215850 | 2335 | 2330 | 2335 | 2325 | 7144 |
| 247 | 20240213 | 144100 | 1553575990 | 2330 | 2330 | 2330 | 2330 | 381 |
| 248 | 20240213 | 144000 | 1552688260 | 2330 | 2330 | 2330 | 2330 | 3319 |
| 249 | 20240213 | 143900 | 1544954990 | 2325 | 2330 | 2330 | 2325 | 1404 |
| 250 | 20240213 | 143800 | 1541683690 | 2325 | 2325 | 2330 | 2325 | 470 |
| 251 | 20240213 | 143700 | 1540590935 | 2325 | 2325 | 2325 | 2325 | 4 |
| 252 | 20240213 | 143600 | 1540581635 | 2325 | 2325 | 2325 | 2325 | 388 |
| 253 | 20240213 | 143500 | 1539679535 | 2320 | 2325 | 2325 | 2320 | 287 |
| 254 | 20240213 | 143400 | 1539012955 | 2325 | 2325 | 2325 | 2325 | 3 |
| 255 | 20240213 | 143300 | 1539005980 | 2325 | 2325 | 2325 | 2325 | 13 |
| 256 | 20240213 | 143200 | 1538975755 | 2325 | 2325 | 2325 | 2325 | 2982 |
| 257 | 20240213 | 143100 | 1532042605 | 2330 | 2325 | 2330 | 2325 | 68 |
| 258 | 20240213 | 143000 | 1531884465 | 2330 | 2330 | 2330 | 2330 | 359 |
| 259 | 20240213 | 142900 | 1531047995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 260 | 20240213 | 142800 | 1531047995 | 2330 | 2325 | 2330 | 2325 | 65 |
| 261 | 20240213 | 142700 | 1530896550 | 2330 | 2330 | 2330 | 2330 | 0 |
| 262 | 20240213 | 142600 | 1530896550 | 2330 | 2325 | 2330 | 2325 | 699 |
| 263 | 20240213 | 142500 | 1529271275 | 2325 | 2325 | 2325 | 2325 | 0 |
| 264 | 20240213 | 142400 | 1529271275 | 2325 | 2325 | 2325 | 2325 | 4609 |
| 265 | 20240213 | 142300 | 1518555350 | 2325 | 2325 | 2325 | 2325 | 42 |
| 266 | 20240213 | 142200 | 1518457700 | 2330 | 2330 | 2330 | 2320 | 3620 |
| 267 | 20240213 | 142100 | 1510045710 | 2330 | 2325 | 2330 | 2325 | 477 |
| 268 | 20240213 | 142000 | 1508936185 | 2325 | 2325 | 2325 | 2325 | 275 |
| 269 | 20240213 | 141900 | 1508296810 | 2325 | 2325 | 2325 | 2325 | 50 |
| 270 | 20240213 | 141800 | 1508180560 | 2330 | 2330 | 2330 | 2330 | 550 |
| 271 | 20240213 | 141700 | 1506899060 | 2330 | 2330 | 2330 | 2330 | 30 |
| 272 | 20240213 | 141600 | 1506829160 | 2330 | 2330 | 2330 | 2330 | 1000 |
| 273 | 20240213 | 141500 | 1504499160 | 2330 | 2330 | 2330 | 2330 | 1 |
| 274 | 20240213 | 141400 | 1504496830 | 2330 | 2330 | 2330 | 2330 | 0 |
| 275 | 20240213 | 141300 | 1504496830 | 2330 | 2325 | 2330 | 2325 | 1879 |
| 276 | 20240213 | 141200 | 1500119570 | 2330 | 2325 | 2330 | 2325 | 904 |
| 277 | 20240213 | 141100 | 1498015750 | 2325 | 2325 | 2325 | 2325 | 1 |
| 278 | 20240213 | 141000 | 1498013425 | 2325 | 2325 | 2325 | 2325 | 1175 |
| 279 | 20240213 | 140900 | 1495281550 | 2330 | 2325 | 2330 | 2325 | 202 |
| 280 | 20240213 | 140800 | 1494811890 | 2330 | 2330 | 2330 | 2330 | 65 |
| 281 | 20240213 | 140700 | 1494660440 | 2330 | 2330 | 2330 | 2325 | 93 |
| 282 | 20240213 | 140600 | 1494443800 | 2330 | 2330 | 2330 | 2330 | 153 |
| 283 | 20240213 | 140500 | 1494087310 | 2325 | 2325 | 2325 | 2325 | 100 |
| 284 | 20240213 | 140400 | 1493854810 | 2330 | 2330 | 2330 | 2330 | 1553 |
| 285 | 20240213 | 140300 | 1490236320 | 2330 | 2330 | 2330 | 2330 | 2 |
| 286 | 20240213 | 140200 | 1490231660 | 2320 | 2320 | 2320 | 2320 | 142 |
| 287 | 20240213 | 140100 | 1489902220 | 2330 | 2325 | 2330 | 2325 | 6139 |
| 288 | 20240213 | 140000 | 1475628990 | 2330 | 2330 | 2330 | 2330 | 200 |
| 289 | 20240213 | 135900 | 1475162990 | 2335 | 2335 | 2335 | 2335 | 1 |
| 290 | 20240213 | 135800 | 1475160655 | 2330 | 2330 | 2330 | 2330 | 300 |
| 291 | 20240213 | 135700 | 1474461655 | 2330 | 2330 | 2330 | 2325 | 2104 |
| 292 | 20240213 | 135600 | 1469559835 | 2325 | 2330 | 2330 | 2325 | 200 |
| 293 | 20240213 | 135500 | 1469094525 | 2330 | 2330 | 2330 | 2330 | 736 |
| 294 | 20240213 | 135400 | 1467379645 | 2330 | 2330 | 2330 | 2330 | 800 |
| 295 | 20240213 | 135300 | 1465515645 | 2325 | 2330 | 2330 | 2325 | 212 |
| 296 | 20240213 | 135200 | 1465022550 | 2330 | 2330 | 2330 | 2330 | 0 |
| 297 | 20240213 | 135100 | 1465022550 | 2330 | 2330 | 2330 | 2330 | 5 |
| 298 | 20240213 | 135000 | 1465010900 | 2325 | 2330 | 2335 | 2325 | 3480 |
| 299 | 20240213 | 134900 | 1456914000 | 2330 | 2330 | 2330 | 2330 | 10 |
| 300 | 20240213 | 134800 | 1456890700 | 2330 | 2335 | 2335 | 2330 | 50 |
| 301 | 20240213 | 134700 | 1456774175 | 2330 | 2330 | 2330 | 2330 | 5 |
| 302 | 20240213 | 134600 | 1456762525 | 2330 | 2330 | 2330 | 2330 | 91 |
| 303 | 20240213 | 134500 | 1456550495 | 2330 | 2330 | 2330 | 2330 | 1628 |
| 304 | 20240213 | 134400 | 1452757255 | 2330 | 2330 | 2330 | 2330 | 30 |
| 305 | 20240213 | 134300 | 1452687355 | 2330 | 2335 | 2335 | 2330 | 1397 |
| 306 | 20240213 | 134200 | 1449432335 | 2335 | 2335 | 2335 | 2335 | 121 |
| 307 | 20240213 | 134100 | 1449149800 | 2335 | 2335 | 2335 | 2335 | 25 |
| 308 | 20240213 | 134000 | 1449091425 | 2335 | 2330 | 2335 | 2325 | 3799 |
| 309 | 20240213 | 133900 | 1440243300 | 2330 | 2330 | 2330 | 2325 | 40 |
| 310 | 20240213 | 133800 | 1440150205 | 2330 | 2330 | 2330 | 2330 | 7 |
| 311 | 20240213 | 133700 | 1440133895 | 2330 | 2330 | 2330 | 2330 | 652 |
| 312 | 20240213 | 133600 | 1438614735 | 2330 | 2335 | 2335 | 2330 | 1001 |
| 313 | 20240213 | 133500 | 1436282400 | 2335 | 2330 | 2335 | 2330 | 1498 |
| 314 | 20240213 | 133400 | 1432789655 | 2330 | 2330 | 2330 | 2325 | 1040 |
| 315 | 20240213 | 133300 | 1430366505 | 2330 | 2330 | 2330 | 2330 | 7186 |
| 316 | 20240213 | 133200 | 1413623125 | 2330 | 2330 | 2330 | 2330 | 10 |
| 317 | 20240213 | 133100 | 1413599825 | 2330 | 2330 | 2330 | 2330 | 14 |
| 318 | 20240213 | 133000 | 1413567205 | 2330 | 2330 | 2330 | 2325 | 123 |
| 319 | 20240213 | 132900 | 1413280965 | 2330 | 2330 | 2330 | 2330 | 170 |
| 320 | 20240213 | 132800 | 1412884865 | 2330 | 2330 | 2330 | 2330 | 1 |
| 321 | 20240213 | 132700 | 1412882535 | 2325 | 2330 | 2330 | 2325 | 13 |
| 322 | 20240213 | 132600 | 1412852260 | 2330 | 2330 | 2330 | 2325 | 563 |
| 323 | 20240213 | 132500 | 1411542675 | 2330 | 2325 | 2330 | 2325 | 254 |
| 324 | 20240213 | 132400 | 1410950885 | 2330 | 2330 | 2330 | 2330 | 1 |
| 325 | 20240213 | 132300 | 1410948555 | 2325 | 2330 | 2330 | 2325 | 11 |
| 326 | 20240213 | 132200 | 1410922930 | 2330 | 2325 | 2330 | 2325 | 304 |
| 327 | 20240213 | 132100 | 1410215600 | 2325 | 2330 | 2330 | 2325 | 357 |
| 328 | 20240213 | 132000 | 1409384790 | 2330 | 2330 | 2330 | 2330 | 500 |
| 329 | 20240213 | 131900 | 1408219790 | 2330 | 2330 | 2330 | 2325 | 1149 |
| 330 | 20240213 | 131800 | 1405543670 | 2330 | 2325 | 2330 | 2325 | 211 |
| 331 | 20240213 | 131700 | 1405053065 | 2325 | 2325 | 2325 | 2325 | 749 |
| 332 | 20240213 | 131600 | 1403311640 | 2325 | 2330 | 2330 | 2325 | 359 |
| 333 | 20240213 | 131500 | 1402476960 | 2330 | 2325 | 2330 | 2325 | 49 |
| 334 | 20240213 | 131400 | 1402362915 | 2330 | 2330 | 2330 | 2330 | 7 |
| 335 | 20240213 | 131300 | 1402346605 | 2330 | 2330 | 2330 | 2330 | 1313 |
| 336 | 20240213 | 131200 | 1399287315 | 2330 | 2330 | 2330 | 2330 | 4 |
| 337 | 20240213 | 131100 | 1399277995 | 2325 | 2330 | 2330 | 2325 | 8785 |
| 338 | 20240213 | 131000 | 1378822785 | 2325 | 2325 | 2325 | 2325 | 100 |
| 339 | 20240213 | 130900 | 1378590285 | 2325 | 2330 | 2330 | 2325 | 1013 |
| 340 | 20240213 | 130800 | 1376233200 | 2325 | 2330 | 2330 | 2325 | 135 |
| 341 | 20240213 | 130700 | 1375918895 | 2330 | 2325 | 2330 | 2325 | 103 |
| 342 | 20240213 | 130600 | 1375679405 | 2330 | 2330 | 2330 | 2330 | 223 |
| 343 | 20240213 | 130500 | 1375159815 | 2335 | 2330 | 2335 | 2330 | 6 |
| 344 | 20240213 | 130400 | 1375145830 | 2335 | 2335 | 2335 | 2330 | 4573 |
| 345 | 20240213 | 130300 | 1364486730 | 2330 | 2335 | 2335 | 2330 | 648 |
| 346 | 20240213 | 130200 | 1362975820 | 2330 | 2335 | 2335 | 2330 | 466 |
| 347 | 20240213 | 130100 | 1361887745 | 2330 | 2335 | 2335 | 2330 | 12 |
| 348 | 20240213 | 130000 | 1361859755 | 2330 | 2330 | 2335 | 2330 | 1039 |
| 349 | 20240213 | 125900 | 1359438880 | 2330 | 2335 | 2335 | 2330 | 262 |
| 350 | 20240213 | 125800 | 1358828385 | 2330 | 2340 | 2340 | 2330 | 4917 |
| 351 | 20240213 | 125700 | 1347348695 | 2335 | 2335 | 2340 | 2335 | 12 |
| 352 | 20240213 | 125600 | 1347320665 | 2335 | 2340 | 2345 | 2335 | 1101 |
| 353 | 20240213 | 125500 | 1344744335 | 2340 | 2340 | 2345 | 2335 | 13420 |
| 354 | 20240213 | 125400 | 1313342015 | 2340 | 2335 | 2345 | 2335 | 23804 |
| 355 | 20240213 | 125300 | 1257642470 | 2345 | 2335 | 2345 | 2335 | 13069 |
| 356 | 20240213 | 125200 | 1227062565 | 2335 | 2340 | 2340 | 2335 | 1106 |
| 357 | 20240213 | 125100 | 1224474530 | 2340 | 2340 | 2340 | 2335 | 1023 |
| 358 | 20240213 | 125000 | 1222085810 | 2340 | 2340 | 2340 | 2335 | 593 |
| 359 | 20240213 | 124900 | 1220698570 | 2340 | 2335 | 2340 | 2335 | 12 |
| 360 | 20240213 | 124800 | 1220670535 | 2340 | 2335 | 2340 | 2335 | 343 |
| 361 | 20240213 | 124700 | 1219869605 | 2340 | 2340 | 2340 | 2330 | 3333 |
| 362 | 20240213 | 124600 | 1212070915 | 2330 | 2330 | 2335 | 2330 | 9550 |
| 363 | 20240213 | 124500 | 1189771750 | 2335 | 2330 | 2335 | 2330 | 39 |
| 364 | 20240213 | 124400 | 1189680835 | 2335 | 2335 | 2335 | 2335 | 814 |
| 365 | 20240213 | 124300 | 1187780145 | 2335 | 2335 | 2335 | 2330 | 46 |
| 366 | 20240213 | 124200 | 1187672760 | 2335 | 2335 | 2335 | 2330 | 811 |
| 367 | 20240213 | 124100 | 1185779080 | 2335 | 2335 | 2335 | 2335 | 2750 |
| 368 | 20240213 | 124000 | 1179357830 | 2335 | 2335 | 2335 | 2330 | 16 |
| 369 | 20240213 | 123900 | 1179320475 | 2330 | 2335 | 2335 | 2330 | 2250 |
| 370 | 20240213 | 123800 | 1174074755 | 2335 | 2335 | 2335 | 2330 | 5220 |
| 371 | 20240213 | 123700 | 1161886155 | 2335 | 2335 | 2335 | 2335 | 10 |
| 372 | 20240213 | 123600 | 1161862805 | 2335 | 2330 | 2335 | 2330 | 1540 |
| 373 | 20240213 | 123500 | 1158267105 | 2330 | 2330 | 2330 | 2330 | 0 |
| 374 | 20240213 | 123400 | 1158267105 | 2330 | 2330 | 2330 | 2330 | 1950 |
| 375 | 20240213 | 123300 | 1153723605 | 2330 | 2330 | 2330 | 2330 | 5 |
| 376 | 20240213 | 123200 | 1153711955 | 2330 | 2330 | 2335 | 2330 | 65 |
| 377 | 20240213 | 123100 | 1153560425 | 2335 | 2335 | 2335 | 2335 | 1570 |
| 378 | 20240213 | 123000 | 1149894475 | 2330 | 2330 | 2330 | 2330 | 0 |
| 379 | 20240213 | 122900 | 1149894475 | 2330 | 2330 | 2330 | 2330 | 643 |
| 380 | 20240213 | 122800 | 1148396285 | 2330 | 2330 | 2330 | 2330 | 15 |
| 381 | 20240213 | 122700 | 1148361335 | 2330 | 2330 | 2330 | 2330 | 9 |
| 382 | 20240213 | 122600 | 1148340365 | 2330 | 2330 | 2330 | 2330 | 15 |
| 383 | 20240213 | 122500 | 1148305415 | 2330 | 2330 | 2330 | 2330 | 23 |
| 384 | 20240213 | 122400 | 1148251825 | 2330 | 2330 | 2330 | 2330 | 61 |
| 385 | 20240213 | 122300 | 1148109695 | 2330 | 2335 | 2335 | 2330 | 260 |
| 386 | 20240213 | 122200 | 1147503870 | 2335 | 2335 | 2335 | 2335 | 375 |
| 387 | 20240213 | 122100 | 1146628245 | 2335 | 2335 | 2335 | 2335 | 0 |
| 388 | 20240213 | 122000 | 1146628245 | 2335 | 2330 | 2335 | 2330 | 1053 |
| 389 | 20240213 | 121900 | 1144170025 | 2335 | 2335 | 2335 | 2335 | 0 |
| 390 | 20240213 | 121800 | 1144170025 | 2335 | 2330 | 2335 | 2330 | 4 |
| 391 | 20240213 | 121700 | 1144160700 | 2330 | 2330 | 2330 | 2330 | 100 |
| 392 | 20240213 | 121600 | 1143927700 | 2330 | 2330 | 2330 | 2330 | 2094 |
| 393 | 20240213 | 121500 | 1139048680 | 2330 | 2330 | 2330 | 2330 | 0 |
| 394 | 20240213 | 121400 | 1139048680 | 2330 | 2330 | 2330 | 2320 | 71 |
| 395 | 20240213 | 121300 | 1138883320 | 2320 | 2330 | 2330 | 2320 | 375 |
| 396 | 20240213 | 121200 | 1138011170 | 2330 | 2330 | 2330 | 2320 | 6204 |
| 397 | 20240213 | 121100 | 1123602075 | 2325 | 2330 | 2335 | 2325 | 5902 |
| 398 | 20240213 | 121000 | 1109871155 | 2335 | 2335 | 2335 | 2335 | 1 |
| 399 | 20240213 | 120900 | 1109868820 | 2335 | 2335 | 2335 | 2330 | 293 |
| 400 | 20240213 | 120800 | 1109185525 | 2335 | 2340 | 2340 | 2330 | 277 |
| 401 | 20240213 | 120700 | 1108538780 | 2335 | 2335 | 2335 | 2335 | 1304 |
| 402 | 20240213 | 120600 | 1105493940 | 2335 | 2330 | 2335 | 2330 | 14476 |
| 403 | 20240213 | 120500 | 1071697505 | 2330 | 2335 | 2335 | 2330 | 411 |
| 404 | 20240213 | 120400 | 1070739625 | 2330 | 2330 | 2330 | 2330 | 208 |
| 405 | 20240213 | 120300 | 1070254985 | 2330 | 2330 | 2335 | 2330 | 58 |
| 406 | 20240213 | 120200 | 1070119825 | 2330 | 2330 | 2330 | 2330 | 17 |
| 407 | 20240213 | 120100 | 1070080215 | 2330 | 2335 | 2335 | 2330 | 203 |
| 408 | 20240213 | 120000 | 1069607210 | 2330 | 2335 | 2335 | 2330 | 632 |
| 409 | 20240213 | 115900 | 1068131720 | 2335 | 2330 | 2335 | 2330 | 1160 |
| 410 | 20240213 | 115800 | 1065425765 | 2335 | 2335 | 2335 | 2335 | 87 |
| 411 | 20240213 | 115700 | 1065222620 | 2335 | 2330 | 2335 | 2330 | 797 |
| 412 | 20240213 | 115600 | 1063365525 | 2330 | 2330 | 2330 | 2330 | 6311 |
| 413 | 20240213 | 115500 | 1048660895 | 2330 | 2320 | 2330 | 2320 | 67 |
| 414 | 20240213 | 115400 | 1048505045 | 2330 | 2325 | 2330 | 2325 | 3302 |
| 415 | 20240213 | 115300 | 1040826440 | 2330 | 2330 | 2330 | 2330 | 984 |
| 416 | 20240213 | 115200 | 1038533720 | 2330 | 2325 | 2330 | 2325 | 106 |
| 417 | 20240213 | 115100 | 1038286765 | 2330 | 2330 | 2330 | 2330 | 525 |
| 418 | 20240213 | 115000 | 1037063515 | 2330 | 2335 | 2335 | 2330 | 9 |
| 419 | 20240213 | 114900 | 1037042540 | 2330 | 2335 | 2335 | 2330 | 713 |
| 420 | 20240213 | 114800 | 1035380185 | 2335 | 2330 | 2335 | 2330 | 83 |
| 421 | 20240213 | 114700 | 1035186790 | 2330 | 2325 | 2330 | 2325 | 1046 |
| 422 | 20240213 | 114600 | 1032749620 | 2335 | 2330 | 2335 | 2330 | 1009 |
| 423 | 20240213 | 114500 | 1030393650 | 2325 | 2335 | 2335 | 2325 | 60 |
| 424 | 20240213 | 114400 | 1030253560 | 2335 | 2335 | 2335 | 2330 | 650 |
| 425 | 20240213 | 114300 | 1028737310 | 2335 | 2330 | 2335 | 2330 | 8667 |
| 426 | 20240213 | 114200 | 1008543170 | 2335 | 2335 | 2335 | 2335 | 109 |
| 427 | 20240213 | 114100 | 1008288655 | 2335 | 2335 | 2335 | 2335 | 0 |
| 428 | 20240213 | 114000 | 1008288655 | 2335 | 2335 | 2335 | 2330 | 7224 |
| 429 | 20240213 | 113900 | 991435735 | 2335 | 2335 | 2335 | 2335 | 17518 |
| 430 | 20240213 | 113800 | 950531205 | 2330 | 2335 | 2335 | 2330 | 3331 |
| 431 | 20240213 | 113700 | 942768115 | 2335 | 2335 | 2335 | 2335 | 5301 |
| 432 | 20240213 | 113600 | 930390280 | 2335 | 2335 | 2335 | 2330 | 12 |
| 433 | 20240213 | 113500 | 930362275 | 2335 | 2330 | 2335 | 2330 | 2032 |
| 434 | 20240213 | 113400 | 925625705 | 2325 | 2330 | 2330 | 2325 | 5 |
| 435 | 20240213 | 113300 | 925614075 | 2325 | 2330 | 2330 | 2325 | 134 |
| 436 | 20240213 | 113200 | 925302200 | 2325 | 2330 | 2330 | 2325 | 164 |
| 437 | 20240213 | 113100 | 924920270 | 2330 | 2330 | 2335 | 2330 | 831 |
| 438 | 20240213 | 113000 | 922983770 | 2330 | 2325 | 2335 | 2325 | 16744 |
| 439 | 20240213 | 112900 | 883976410 | 2330 | 2330 | 2330 | 2330 | 1467 |
| 440 | 20240213 | 112800 | 880558300 | 2330 | 2325 | 2330 | 2325 | 1043 |
| 441 | 20240213 | 112700 | 878133310 | 2330 | 2325 | 2330 | 2325 | 561 |
| 442 | 20240213 | 112600 | 876828980 | 2325 | 2325 | 2325 | 2325 | 94 |
| 443 | 20240213 | 112500 | 876610430 | 2325 | 2330 | 2330 | 2325 | 63 |
| 444 | 20240213 | 112400 | 876463940 | 2325 | 2330 | 2330 | 2325 | 24 |
| 445 | 20240213 | 112300 | 876408110 | 2330 | 2330 | 2330 | 2330 | 4 |
| 446 | 20240213 | 112200 | 876398790 | 2325 | 2325 | 2325 | 2320 | 3805 |
| 447 | 20240213 | 112100 | 867557165 | 2325 | 2325 | 2325 | 2325 | 214 |
| 448 | 20240213 | 112000 | 867059615 | 2325 | 2325 | 2325 | 2325 | 200 |
| 449 | 20240213 | 111900 | 866594615 | 2330 | 2330 | 2330 | 2320 | 2902 |
| 450 | 20240213 | 111800 | 859834465 | 2325 | 2320 | 2325 | 2320 | 718 |
| 451 | 20240213 | 111700 | 858165160 | 2320 | 2325 | 2325 | 2320 | 11 |
| 452 | 20240213 | 111600 | 858139600 | 2325 | 2325 | 2325 | 2325 | 3443 |
| 453 | 20240213 | 111500 | 850134625 | 2320 | 2320 | 2320 | 2320 | 102 |
| 454 | 20240213 | 111400 | 849897985 | 2320 | 2320 | 2320 | 2320 | 191 |
| 455 | 20240213 | 111300 | 849454865 | 2320 | 2320 | 2320 | 2320 | 1 |
| 456 | 20240213 | 111200 | 849452545 | 2320 | 2320 | 2320 | 2320 | 123 |
| 457 | 20240213 | 111100 | 849167185 | 2320 | 2320 | 2320 | 2320 | 4 |
| 458 | 20240213 | 111000 | 849157905 | 2325 | 2330 | 2330 | 2325 | 5 |
| 459 | 20240213 | 110900 | 849146260 | 2330 | 2325 | 2330 | 2325 | 5 |
| 460 | 20240213 | 110800 | 849134630 | 2325 | 2320 | 2325 | 2320 | 3201 |
| 461 | 20240213 | 110700 | 841699205 | 2320 | 2320 | 2320 | 2320 | 663 |
| 462 | 20240213 | 110600 | 840161045 | 2325 | 2320 | 2325 | 2320 | 184 |
| 463 | 20240213 | 110500 | 839733665 | 2320 | 2325 | 2325 | 2320 | 1400 |
| 464 | 20240213 | 110400 | 836480165 | 2325 | 2325 | 2325 | 2325 | 358 |
| 465 | 20240213 | 110300 | 835647815 | 2325 | 2320 | 2325 | 2320 | 2034 |
| 466 | 20240213 | 110200 | 830928930 | 2325 | 2325 | 2325 | 2320 | 122 |
| 467 | 20240213 | 110100 | 830645880 | 2325 | 2325 | 2325 | 2325 | 23 |
| 468 | 20240213 | 110000 | 830592405 | 2325 | 2325 | 2325 | 2325 | 0 |
| 469 | 20240213 | 105900 | 830592405 | 2325 | 2320 | 2325 | 2320 | 360 |
| 470 | 20240213 | 105800 | 829756405 | 2325 | 2325 | 2325 | 2320 | 1077 |
| 471 | 20240213 | 105700 | 827253380 | 2325 | 2320 | 2325 | 2320 | 125 |
| 472 | 20240213 | 105600 | 826962880 | 2320 | 2320 | 2325 | 2320 | 480 |
| 473 | 20240213 | 105500 | 825848780 | 2320 | 2320 | 2320 | 2320 | 794 |
| 474 | 20240213 | 105400 | 824006700 | 2325 | 2325 | 2325 | 2320 | 254 |
| 475 | 20240213 | 105300 | 823416365 | 2325 | 2325 | 2325 | 2325 | 2052 |
| 476 | 20240213 | 105200 | 818645465 | 2325 | 2330 | 2330 | 2325 | 2154 |
| 477 | 20240213 | 105100 | 813637365 | 2330 | 2325 | 2330 | 2325 | 1560 |
| 478 | 20240213 | 105000 | 810010220 | 2325 | 2330 | 2330 | 2325 | 89 |
| 479 | 20240213 | 104900 | 809802855 | 2330 | 2325 | 2330 | 2325 | 1115 |
| 480 | 20240213 | 104800 | 807209480 | 2325 | 2330 | 2330 | 2325 | 21 |
| 481 | 20240213 | 104700 | 807160650 | 2325 | 2325 | 2325 | 2325 | 817 |
| 482 | 20240213 | 104600 | 805261125 | 2320 | 2320 | 2320 | 2320 | 2225 |
| 483 | 20240213 | 104500 | 800099125 | 2325 | 2330 | 2330 | 2325 | 3707 |
| 484 | 20240213 | 104400 | 791480300 | 2330 | 2325 | 2330 | 2325 | 713 |
| 485 | 20240213 | 104300 | 789821510 | 2325 | 2325 | 2330 | 2325 | 1796 |
| 486 | 20240213 | 104200 | 785645400 | 2330 | 2330 | 2330 | 2330 | 21 |
| 487 | 20240213 | 104100 | 785596470 | 2330 | 2330 | 2330 | 2330 | 304 |
| 488 | 20240213 | 104000 | 784888150 | 2330 | 2325 | 2330 | 2325 | 101 |
| 489 | 20240213 | 103900 | 784653320 | 2325 | 2325 | 2325 | 2325 | 12 |
| 490 | 20240213 | 103800 | 784625420 | 2325 | 2330 | 2330 | 2325 | 2169 |
| 491 | 20240213 | 103700 | 779577200 | 2330 | 2335 | 2335 | 2330 | 3270 |
| 492 | 20240213 | 103600 | 771956675 | 2330 | 2330 | 2335 | 2330 | 1272 |
| 493 | 20240213 | 103500 | 768991410 | 2330 | 2330 | 2335 | 2330 | 20601 |
| 494 | 20240213 | 103400 | 720988580 | 2330 | 2325 | 2330 | 2325 | 41 |
| 495 | 20240213 | 103300 | 720893225 | 2325 | 2325 | 2325 | 2325 | 3443 |
| 496 | 20240213 | 103200 | 712888250 | 2325 | 2320 | 2325 | 2320 | 12156 |
| 497 | 20240213 | 103100 | 684630400 | 2320 | 2325 | 2325 | 2320 | 221 |
| 498 | 20240213 | 103000 | 684117675 | 2320 | 2320 | 2325 | 2315 | 5074 |
| 499 | 20240213 | 102900 | 672346965 | 2320 | 2310 | 2320 | 2310 | 3103 |
| 500 | 20240213 | 102800 | 665148035 | 2315 | 2315 | 2315 | 2315 | 170 |
| 501 | 20240213 | 102700 | 664754485 | 2315 | 2315 | 2315 | 2315 | 375 |
| 502 | 20240213 | 102600 | 663886360 | 2315 | 2315 | 2315 | 2315 | 2090 |
| 503 | 20240213 | 102500 | 659048010 | 2315 | 2310 | 2315 | 2310 | 2843 |
| 504 | 20240213 | 102400 | 652466820 | 2315 | 2315 | 2315 | 2315 | 376 |
| 505 | 20240213 | 102300 | 651596380 | 2315 | 2320 | 2320 | 2310 | 24 |
| 506 | 20240213 | 102200 | 651540815 | 2310 | 2315 | 2315 | 2310 | 1595 |
| 507 | 20240213 | 102100 | 647848410 | 2315 | 2310 | 2315 | 2310 | 1168 |
| 508 | 20240213 | 102000 | 645144495 | 2320 | 2320 | 2320 | 2320 | 100 |
| 509 | 20240213 | 101900 | 644912495 | 2310 | 2310 | 2310 | 2310 | 92 |
| 510 | 20240213 | 101800 | 644699975 | 2310 | 2310 | 2310 | 2310 | 11 |
| 511 | 20240213 | 101700 | 644674565 | 2310 | 2310 | 2320 | 2310 | 9146 |
| 512 | 20240213 | 101600 | 623507685 | 2310 | 2305 | 2310 | 2305 | 800 |
| 513 | 20240213 | 101500 | 621660185 | 2305 | 2310 | 2315 | 2305 | 23 |
| 514 | 20240213 | 101400 | 621607050 | 2310 | 2315 | 2315 | 2310 | 2233 |
| 515 | 20240213 | 101300 | 616448815 | 2310 | 2315 | 2315 | 2310 | 2 |
| 516 | 20240213 | 101200 | 616444190 | 2315 | 2310 | 2315 | 2310 | 113 |
| 517 | 20240213 | 101100 | 616182960 | 2310 | 2315 | 2315 | 2310 | 604 |
| 518 | 20240213 | 101000 | 614787700 | 2315 | 2310 | 2315 | 2310 | 266 |
| 519 | 20240213 | 100900 | 614173185 | 2315 | 2315 | 2315 | 2315 | 6 |
| 520 | 20240213 | 100800 | 614159295 | 2315 | 2315 | 2315 | 2315 | 5 |
| 521 | 20240213 | 100700 | 614147720 | 2315 | 2310 | 2315 | 2310 | 861 |
| 522 | 20240213 | 100600 | 612158805 | 2310 | 2315 | 2315 | 2310 | 1051 |
| 523 | 20240213 | 100500 | 609730735 | 2310 | 2305 | 2310 | 2305 | 1350 |
| 524 | 20240213 | 100400 | 606612735 | 2315 | 2315 | 2315 | 2305 | 106 |
| 525 | 20240213 | 100300 | 606368355 | 2310 | 2305 | 2310 | 2305 | 14431 |
| 526 | 20240213 | 100200 | 573073515 | 2310 | 2315 | 2315 | 2310 | 1154 |
| 527 | 20240213 | 100100 | 570407700 | 2310 | 2315 | 2315 | 2310 | 313 |
| 528 | 20240213 | 100000 | 569683110 | 2315 | 2315 | 2315 | 2315 | 300 |
| 529 | 20240213 | 095900 | 568988610 | 2315 | 2315 | 2315 | 2315 | 1025 |
| 530 | 20240213 | 095800 | 566615735 | 2310 | 2310 | 2310 | 2310 | 181 |
| 531 | 20240213 | 095700 | 566197625 | 2315 | 2320 | 2320 | 2310 | 1640 |
| 532 | 20240213 | 095600 | 562405840 | 2315 | 2315 | 2315 | 2315 | 1159 |
| 533 | 20240213 | 095500 | 559722755 | 2315 | 2315 | 2315 | 2310 | 5064 |
| 534 | 20240213 | 095400 | 548008580 | 2315 | 2315 | 2315 | 2315 | 50 |
| 535 | 20240213 | 095300 | 547892830 | 2315 | 2315 | 2315 | 2310 | 1891 |
| 536 | 20240213 | 095200 | 543521865 | 2315 | 2315 | 2320 | 2315 | 2715 |
| 537 | 20240213 | 095100 | 537236635 | 2315 | 2315 | 2315 | 2310 | 1550 |
| 538 | 20240213 | 095000 | 533648440 | 2320 | 2315 | 2320 | 2315 | 437 |
| 539 | 20240213 | 094900 | 532636780 | 2320 | 2315 | 2320 | 2315 | 53 |
| 540 | 20240213 | 094800 | 532514070 | 2320 | 2315 | 2320 | 2315 | 2426 |
| 541 | 20240213 | 094700 | 526897865 | 2320 | 2315 | 2320 | 2315 | 813 |
| 542 | 20240213 | 094600 | 525015750 | 2315 | 2320 | 2320 | 2315 | 2528 |
| 543 | 20240213 | 094500 | 519161200 | 2320 | 2320 | 2320 | 2320 | 51 |
| 544 | 20240213 | 094400 | 519042880 | 2320 | 2325 | 2325 | 2315 | 2927 |
| 545 | 20240213 | 094300 | 512239210 | 2325 | 2330 | 2330 | 2325 | 7050 |
| 546 | 20240213 | 094200 | 495847910 | 2330 | 2320 | 2330 | 2320 | 1822 |
| 547 | 20240213 | 094100 | 491613745 | 2325 | 2320 | 2330 | 2320 | 24513 |
| 548 | 20240213 | 094000 | 434696345 | 2320 | 2315 | 2320 | 2315 | 3665 |
| 549 | 20240213 | 093900 | 426211810 | 2310 | 2320 | 2320 | 2310 | 1036 |
| 550 | 20240213 | 093800 | 423813100 | 2320 | 2315 | 2320 | 2310 | 5714 |
| 551 | 20240213 | 093700 | 410582335 | 2315 | 2310 | 2315 | 2310 | 917 |
| 552 | 20240213 | 093600 | 408463945 | 2315 | 2320 | 2320 | 2305 | 4173 |
| 553 | 20240213 | 093500 | 398800915 | 2320 | 2310 | 2320 | 2310 | 3613 |
| 554 | 20240213 | 093400 | 390436775 | 2315 | 2310 | 2315 | 2305 | 845 |
| 555 | 20240213 | 093300 | 388482830 | 2310 | 2315 | 2315 | 2310 | 2684 |
| 556 | 20240213 | 093200 | 382282785 | 2310 | 2310 | 2315 | 2310 | 1532 |
| 557 | 20240213 | 093100 | 378743860 | 2315 | 2310 | 2315 | 2310 | 12 |
| 558 | 20240213 | 093000 | 378716135 | 2310 | 2305 | 2310 | 2305 | 2111 |
| 559 | 20240213 | 092900 | 373842725 | 2305 | 2305 | 2305 | 2305 | 1570 |
| 560 | 20240213 | 092800 | 370223875 | 2310 | 2305 | 2310 | 2305 | 386 |
| 561 | 20240213 | 092700 | 369333095 | 2310 | 2305 | 2310 | 2305 | 1067 |
| 562 | 20240213 | 092600 | 366873340 | 2310 | 2310 | 2315 | 2310 | 1255 |
| 563 | 20240213 | 092500 | 363974190 | 2315 | 2320 | 2320 | 2310 | 10407 |
| 564 | 20240213 | 092400 | 339841475 | 2320 | 2315 | 2320 | 2310 | 7972 |
| 565 | 20240213 | 092300 | 321385425 | 2315 | 2310 | 2315 | 2305 | 9263 |
| 566 | 20240213 | 092200 | 299977910 | 2305 | 2305 | 2305 | 2300 | 4368 |
| 567 | 20240213 | 092100 | 289910055 | 2300 | 2300 | 2305 | 2300 | 3680 |
| 568 | 20240213 | 092000 | 281445555 | 2300 | 2305 | 2305 | 2300 | 2126 |
| 569 | 20240213 | 091900 | 276552375 | 2305 | 2310 | 2310 | 2300 | 2924 |
| 570 | 20240213 | 091800 | 269815130 | 2305 | 2310 | 2310 | 2305 | 596 |
| 571 | 20240213 | 091700 | 268441315 | 2310 | 2310 | 2310 | 2305 | 144 |
| 572 | 20240213 | 091600 | 268108715 | 2310 | 2310 | 2310 | 2310 | 252 |
| 573 | 20240213 | 091500 | 267526595 | 2305 | 2305 | 2315 | 2305 | 5972 |
| 574 | 20240213 | 091400 | 253742145 | 2310 | 2305 | 2310 | 2300 | 13117 |
| 575 | 20240213 | 091300 | 223444120 | 2310 | 2305 | 2310 | 2300 | 11244 |
| 576 | 20240213 | 091200 | 197521905 | 2300 | 2305 | 2305 | 2300 | 8731 |
| 577 | 20240213 | 091100 | 177430450 | 2305 | 2305 | 2310 | 2305 | 4719 |
| 578 | 20240213 | 091000 | 166553005 | 2310 | 2300 | 2310 | 2295 | 8885 |
| 579 | 20240213 | 090900 | 146077215 | 2295 | 2300 | 2300 | 2295 | 5522 |
| 580 | 20240213 | 090800 | 133385910 | 2300 | 2290 | 2300 | 2290 | 12179 |
| 581 | 20240213 | 090700 | 105396795 | 2295 | 2295 | 2295 | 2290 | 515 |
| 582 | 20240213 | 090600 | 104214930 | 2300 | 2280 | 2300 | 2280 | 4996 |
| 583 | 20240213 | 090500 | 92772785 | 2280 | 2280 | 2290 | 2280 | 3198 |
| 584 | 20240213 | 090400 | 85473000 | 2285 | 2290 | 2290 | 2285 | 3133 |
| 585 | 20240213 | 090300 | 78313575 | 2290 | 2295 | 2295 | 2290 | 1469 |
| 586 | 20240213 | 090200 | 74946075 | 2295 | 2275 | 2300 | 2265 | 14458 |
| 587 | 20240213 | 090100 | 41894930 | 2265 | 2270 | 2270 | 2265 | 6536 |
| 588 | 20240213 | 090000 | 27082950 | 2270 | 2275 | 2280 | 2270 | 11914 |