32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 191100 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 11632 |
| 3 | 20240215 | 191000 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 4 | 20240215 | 190900 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 5 | 20240215 | 190800 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 6 | 20240215 | 190700 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 7 | 20240215 | 190600 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 8 | 20240215 | 190500 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 9 | 20240215 | 190400 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 10 | 20240215 | 190300 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 11 | 20240215 | 190200 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 12 | 20240215 | 190100 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 13 | 20240215 | 190000 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 14 | 20240215 | 185900 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 15 | 20240215 | 185800 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 16 | 20240215 | 185700 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 17 | 20240215 | 185600 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 18 | 20240215 | 185500 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 19 | 20240215 | 185400 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 20 | 20240215 | 185300 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 21 | 20240215 | 185200 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 22 | 20240215 | 185100 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 23 | 20240215 | 185000 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 24 | 20240215 | 184900 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 25 | 20240215 | 184800 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 26 | 20240215 | 184700 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 27 | 20240215 | 184600 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 28 | 20240215 | 184500 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 29 | 20240215 | 184400 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 30 | 20240215 | 184300 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 31 | 20240215 | 184200 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 32 | 20240215 | 184100 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 11632 |
| 33 | 20240215 | 184000 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 34 | 20240215 | 183900 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 35 | 20240215 | 183800 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 36 | 20240215 | 183700 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 37 | 20240215 | 183600 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 38 | 20240215 | 183500 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 39 | 20240215 | 183400 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 40 | 20240215 | 183300 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 41 | 20240215 | 183200 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 42 | 20240215 | 183100 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 43 | 20240215 | 183000 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 44 | 20240215 | 182900 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 45 | 20240215 | 182800 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 46 | 20240215 | 182700 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 47 | 20240215 | 182600 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 48 | 20240215 | 182500 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 49 | 20240215 | 182400 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 50 | 20240215 | 182300 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 51 | 20240215 | 182200 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 52 | 20240215 | 182100 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 53 | 20240215 | 182000 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 54 | 20240215 | 181900 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 55 | 20240215 | 181800 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 56 | 20240215 | 181700 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 57 | 20240215 | 181600 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 58 | 20240215 | 181500 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 59 | 20240215 | 181400 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 60 | 20240215 | 181300 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 61 | 20240215 | 181200 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 62 | 20240215 | 181100 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 11632 |
| 63 | 20240215 | 181000 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 64 | 20240215 | 180900 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 65 | 20240215 | 180800 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 66 | 20240215 | 180700 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 67 | 20240215 | 180600 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 68 | 20240215 | 180500 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 69 | 20240215 | 180400 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 70 | 20240215 | 180300 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 71 | 20240215 | 180200 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 72 | 20240215 | 180100 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 73 | 20240215 | 180000 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 74 | 20240215 | 175900 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 75 | 20240215 | 175800 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 76 | 20240215 | 175700 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 77 | 20240215 | 175600 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 78 | 20240215 | 175500 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 79 | 20240215 | 175400 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 80 | 20240215 | 175300 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 81 | 20240215 | 175200 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 82 | 20240215 | 175100 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 83 | 20240215 | 175000 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 84 | 20240215 | 174900 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 85 | 20240215 | 174800 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 86 | 20240215 | 174700 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 87 | 20240215 | 174600 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 88 | 20240215 | 174500 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 89 | 20240215 | 174400 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 90 | 20240215 | 174300 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 91 | 20240215 | 174200 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 92 | 20240215 | 174100 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 11632 |
| 93 | 20240215 | 174000 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 94 | 20240215 | 173900 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 95 | 20240215 | 173800 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 96 | 20240215 | 173700 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 97 | 20240215 | 173600 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 98 | 20240215 | 173500 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 99 | 20240215 | 173400 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 100 | 20240215 | 173300 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 101 | 20240215 | 173200 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 102 | 20240215 | 173100 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 103 | 20240215 | 173000 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 104 | 20240215 | 172900 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 105 | 20240215 | 172800 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 106 | 20240215 | 172700 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 107 | 20240215 | 172600 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 108 | 20240215 | 172500 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 109 | 20240215 | 172400 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 110 | 20240215 | 172300 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 111 | 20240215 | 172200 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 112 | 20240215 | 172100 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 113 | 20240215 | 172000 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 114 | 20240215 | 171900 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 115 | 20240215 | 171800 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 116 | 20240215 | 171700 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 117 | 20240215 | 171600 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 118 | 20240215 | 171500 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 119 | 20240215 | 171400 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 120 | 20240215 | 171300 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 121 | 20240215 | 171200 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 122 | 20240215 | 171100 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 11632 |
| 123 | 20240215 | 171000 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 124 | 20240215 | 170900 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 125 | 20240215 | 170800 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 126 | 20240215 | 170700 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 127 | 20240215 | 170600 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 128 | 20240215 | 170500 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 129 | 20240215 | 170400 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 130 | 20240215 | 170300 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 131 | 20240215 | 170200 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 132 | 20240215 | 170100 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 133 | 20240215 | 170000 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 134 | 20240215 | 165900 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 135 | 20240215 | 165800 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 136 | 20240215 | 165700 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 137 | 20240215 | 165600 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 138 | 20240215 | 165500 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 139 | 20240215 | 165400 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 140 | 20240215 | 165300 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 141 | 20240215 | 165200 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 142 | 20240215 | 165100 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 143 | 20240215 | 165000 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 144 | 20240215 | 164900 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 145 | 20240215 | 164800 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 146 | 20240215 | 164700 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 147 | 20240215 | 164600 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 148 | 20240215 | 164500 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 149 | 20240215 | 164400 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 150 | 20240215 | 164300 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 151 | 20240215 | 164200 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 152 | 20240215 | 164100 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 11632 |
| 153 | 20240215 | 164000 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 154 | 20240215 | 163900 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 155 | 20240215 | 163800 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 156 | 20240215 | 163700 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 157 | 20240215 | 163600 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 158 | 20240215 | 163500 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 159 | 20240215 | 163400 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 160 | 20240215 | 163300 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 161 | 20240215 | 163200 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 162 | 20240215 | 163100 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 163 | 20240215 | 163000 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 164 | 20240215 | 162900 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 165 | 20240215 | 162800 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 166 | 20240215 | 162700 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 167 | 20240215 | 162600 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 168 | 20240215 | 162500 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 169 | 20240215 | 162400 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 170 | 20240215 | 162300 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 171 | 20240215 | 162200 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 172 | 20240215 | 162100 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 173 | 20240215 | 162000 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 174 | 20240215 | 161900 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 175 | 20240215 | 161800 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 176 | 20240215 | 161700 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 177 | 20240215 | 161600 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 178 | 20240215 | 161500 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 179 | 20240215 | 161400 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 180 | 20240215 | 161300 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 181 | 20240215 | 161200 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 182 | 20240215 | 161100 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 11632 |
| 183 | 20240215 | 161000 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 184 | 20240215 | 160900 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 185 | 20240215 | 160800 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 186 | 20240215 | 160700 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 187 | 20240215 | 160600 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 188 | 20240215 | 160500 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 189 | 20240215 | 160400 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 190 | 20240215 | 160300 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 191 | 20240215 | 160200 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 192 | 20240215 | 160100 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 193 | 20240215 | 160000 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 194 | 20240215 | 155900 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 195 | 20240215 | 155800 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 196 | 20240215 | 155700 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 197 | 20240215 | 155600 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 198 | 20240215 | 155500 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 199 | 20240215 | 155400 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 200 | 20240215 | 155300 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 201 | 20240215 | 155200 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 202 | 20240215 | 155100 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 203 | 20240215 | 155000 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 204 | 20240215 | 154900 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 205 | 20240215 | 154800 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 206 | 20240215 | 154700 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 207 | 20240215 | 154600 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 208 | 20240215 | 154500 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 209 | 20240215 | 154400 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 210 | 20240215 | 154300 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 211 | 20240215 | 154200 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 212 | 20240215 | 154100 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 11632 |
| 213 | 20240215 | 154000 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 214 | 20240215 | 153900 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 215 | 20240215 | 153800 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 216 | 20240215 | 153700 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 217 | 20240215 | 153600 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 218 | 20240215 | 153500 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 219 | 20240215 | 153400 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 220 | 20240215 | 153300 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 221 | 20240215 | 153200 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 222 | 20240215 | 153100 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 0 |
| 223 | 20240215 | 153000 | 3908773680 | 18450 | 18450 | 18450 | 18450 | 11632 |
| 224 | 20240215 | 152900 | 3694163280 | 18490 | 18490 | 18490 | 18490 | 0 |
| 225 | 20240215 | 152800 | 3694163280 | 18490 | 18490 | 18490 | 18490 | 0 |
| 226 | 20240215 | 152700 | 3694163280 | 18490 | 18490 | 18490 | 18490 | 0 |
| 227 | 20240215 | 152600 | 3694163280 | 18490 | 18490 | 18490 | 18490 | 0 |
| 228 | 20240215 | 152500 | 3694163280 | 18490 | 18490 | 18490 | 18490 | 0 |
| 229 | 20240215 | 152400 | 3694163280 | 18490 | 18490 | 18490 | 18490 | 0 |
| 230 | 20240215 | 152300 | 3694163280 | 18490 | 18490 | 18490 | 18490 | 0 |
| 231 | 20240215 | 152200 | 3694163280 | 18490 | 18490 | 18490 | 18490 | 0 |
| 232 | 20240215 | 152100 | 3694163280 | 18490 | 18490 | 18490 | 18490 | 0 |
| 233 | 20240215 | 152000 | 3694163280 | 18490 | 18490 | 18490 | 18490 | 0 |
| 234 | 20240215 | 151900 | 3694163280 | 18490 | 18480 | 18500 | 18480 | 402 |
| 235 | 20240215 | 151800 | 3686728830 | 18490 | 18480 | 18490 | 18480 | 406 |
| 236 | 20240215 | 151700 | 3679222400 | 18490 | 18480 | 18490 | 18480 | 308 |
| 237 | 20240215 | 151600 | 3673529290 | 18480 | 18480 | 18490 | 18480 | 200 |
| 238 | 20240215 | 151500 | 3669833090 | 18480 | 18480 | 18480 | 18480 | 104 |
| 239 | 20240215 | 151400 | 3667911170 | 18480 | 18490 | 18490 | 18480 | 61 |
| 240 | 20240215 | 151300 | 3666783880 | 18480 | 18490 | 18490 | 18480 | 247 |
| 241 | 20240215 | 151200 | 3662217760 | 18490 | 18490 | 18490 | 18490 | 204 |
| 242 | 20240215 | 151100 | 3658445800 | 18490 | 18460 | 18490 | 18460 | 810 |
| 243 | 20240215 | 151000 | 3643482760 | 18460 | 18460 | 18470 | 18460 | 150 |
| 244 | 20240215 | 150900 | 3640713150 | 18460 | 18460 | 18470 | 18460 | 490 |
| 245 | 20240215 | 150800 | 3631666940 | 18460 | 18460 | 18470 | 18460 | 216 |
| 246 | 20240215 | 150700 | 3627679440 | 18460 | 18460 | 18470 | 18460 | 734 |
| 247 | 20240215 | 150600 | 3614125410 | 18460 | 18460 | 18470 | 18460 | 980 |
| 248 | 20240215 | 150500 | 3596032100 | 18470 | 18470 | 18470 | 18460 | 257 |
| 249 | 20240215 | 150400 | 3591286920 | 18470 | 18460 | 18470 | 18460 | 610 |
| 250 | 20240215 | 150300 | 3580024260 | 18460 | 18470 | 18470 | 18460 | 314 |
| 251 | 20240215 | 150200 | 3574227810 | 18470 | 18460 | 18470 | 18460 | 410 |
| 252 | 20240215 | 150100 | 3566657600 | 18460 | 18460 | 18470 | 18460 | 436 |
| 253 | 20240215 | 150000 | 3558608140 | 18460 | 18460 | 18480 | 18460 | 351 |
| 254 | 20240215 | 145900 | 3552126370 | 18460 | 18460 | 18470 | 18460 | 1748 |
| 255 | 20240215 | 145800 | 3519853350 | 18460 | 18470 | 18480 | 18460 | 547 |
| 256 | 20240215 | 145700 | 3509750600 | 18470 | 18480 | 18480 | 18470 | 882 |
| 257 | 20240215 | 145600 | 3493457550 | 18470 | 18470 | 18470 | 18470 | 285 |
| 258 | 20240215 | 145500 | 3488193600 | 18470 | 18460 | 18470 | 18460 | 892 |
| 259 | 20240215 | 145400 | 3471722870 | 18470 | 18460 | 18470 | 18460 | 654 |
| 260 | 20240215 | 145300 | 3459649130 | 18470 | 18460 | 18470 | 18460 | 931 |
| 261 | 20240215 | 145200 | 3442457720 | 18460 | 18460 | 18470 | 18460 | 593 |
| 262 | 20240215 | 145100 | 3431510200 | 18460 | 18470 | 18470 | 18460 | 414 |
| 263 | 20240215 | 145000 | 3423867650 | 18490 | 18460 | 18490 | 18450 | 960 |
| 264 | 20240215 | 144900 | 3406140440 | 18460 | 18450 | 18460 | 18450 | 825 |
| 265 | 20240215 | 144800 | 3390913340 | 18460 | 18460 | 18460 | 18450 | 637 |
| 266 | 20240215 | 144700 | 3379159050 | 18460 | 18450 | 18470 | 18450 | 456 |
| 267 | 20240215 | 144600 | 3370742920 | 18460 | 18450 | 18460 | 18450 | 1060 |
| 268 | 20240215 | 144500 | 3351179890 | 18450 | 18460 | 18460 | 18450 | 734 |
| 269 | 20240215 | 144400 | 3337634740 | 18450 | 18450 | 18460 | 18450 | 308 |
| 270 | 20240215 | 144300 | 3331951530 | 18450 | 18460 | 18460 | 18450 | 516 |
| 271 | 20240215 | 144200 | 3322429840 | 18460 | 18450 | 18460 | 18450 | 488 |
| 272 | 20240215 | 144100 | 3313423610 | 18450 | 18460 | 18460 | 18450 | 662 |
| 273 | 20240215 | 144000 | 3301206740 | 18450 | 18460 | 18470 | 18450 | 1004 |
| 274 | 20240215 | 143900 | 3282672750 | 18470 | 18460 | 18470 | 18460 | 387 |
| 275 | 20240215 | 143800 | 3275528510 | 18460 | 18460 | 18470 | 18460 | 259 |
| 276 | 20240215 | 143700 | 3270747130 | 18470 | 18460 | 18470 | 18460 | 688 |
| 277 | 20240215 | 143600 | 3258043490 | 18460 | 18460 | 18460 | 18450 | 462 |
| 278 | 20240215 | 143500 | 3249515150 | 18460 | 18450 | 18460 | 18450 | 388 |
| 279 | 20240215 | 143400 | 3242353910 | 18450 | 18460 | 18460 | 18450 | 1245 |
| 280 | 20240215 | 143300 | 3219374860 | 18460 | 18460 | 18460 | 18460 | 245 |
| 281 | 20240215 | 143200 | 3214852160 | 18460 | 18460 | 18470 | 18460 | 422 |
| 282 | 20240215 | 143100 | 3207061090 | 18460 | 18460 | 18470 | 18460 | 1572 |
| 283 | 20240215 | 143000 | 3178039810 | 18460 | 18470 | 18470 | 18460 | 305 |
| 284 | 20240215 | 142900 | 3172408650 | 18460 | 18460 | 18460 | 18460 | 415 |
| 285 | 20240215 | 142800 | 3164747750 | 18460 | 18470 | 18470 | 18460 | 250 |
| 286 | 20240215 | 142700 | 3160132740 | 18460 | 18460 | 18470 | 18460 | 668 |
| 287 | 20240215 | 142600 | 3147800700 | 18460 | 18460 | 18460 | 18460 | 301 |
| 288 | 20240215 | 142500 | 3142244240 | 18460 | 18460 | 18470 | 18460 | 440 |
| 289 | 20240215 | 142400 | 3134120980 | 18460 | 18460 | 18460 | 18460 | 531 |
| 290 | 20240215 | 142300 | 3124318720 | 18460 | 18460 | 18480 | 18460 | 985 |
| 291 | 20240215 | 142200 | 3106127080 | 18460 | 18460 | 18470 | 18460 | 525 |
| 292 | 20240215 | 142100 | 3096434590 | 18460 | 18460 | 18460 | 18460 | 867 |
| 293 | 20240215 | 142000 | 3080429770 | 18460 | 18450 | 18460 | 18450 | 473 |
| 294 | 20240215 | 141900 | 3071700940 | 18460 | 18460 | 18460 | 18450 | 604 |
| 295 | 20240215 | 141800 | 3060553300 | 18460 | 18450 | 18460 | 18450 | 538 |
| 296 | 20240215 | 141700 | 3050626950 | 18450 | 18450 | 18460 | 18450 | 614 |
| 297 | 20240215 | 141600 | 3039293310 | 18450 | 18460 | 18460 | 18450 | 890 |
| 298 | 20240215 | 141500 | 3022865750 | 18460 | 18470 | 18470 | 18460 | 452 |
| 299 | 20240215 | 141400 | 3014521010 | 18460 | 18460 | 18460 | 18460 | 358 |
| 300 | 20240215 | 141300 | 3007912330 | 18460 | 18470 | 18470 | 18460 | 1897 |
| 301 | 20240215 | 141200 | 2972892720 | 18460 | 18460 | 18470 | 18460 | 322 |
| 302 | 20240215 | 141100 | 2966947900 | 18470 | 18470 | 18470 | 18460 | 2355 |
| 303 | 20240215 | 141000 | 2923454910 | 18470 | 18470 | 18480 | 18470 | 332 |
| 304 | 20240215 | 140900 | 2917321810 | 18480 | 18470 | 18480 | 18470 | 481 |
| 305 | 20240215 | 140800 | 2908437320 | 18470 | 18470 | 18480 | 18470 | 372 |
| 306 | 20240215 | 140700 | 2901566380 | 18480 | 18470 | 18480 | 18470 | 296 |
| 307 | 20240215 | 140600 | 2896098450 | 18480 | 18470 | 18480 | 18470 | 335 |
| 308 | 20240215 | 140500 | 2889909940 | 18470 | 18470 | 18480 | 18470 | 1116 |
| 309 | 20240215 | 140400 | 2869289370 | 18480 | 18470 | 18480 | 18470 | 560 |
| 310 | 20240215 | 140300 | 2858945530 | 18470 | 18470 | 18480 | 18470 | 516 |
| 311 | 20240215 | 140200 | 2849413160 | 18470 | 18470 | 18480 | 18470 | 518 |
| 312 | 20240215 | 140100 | 2839844700 | 18470 | 18470 | 18480 | 18470 | 259 |
| 313 | 20240215 | 140000 | 2835059800 | 18470 | 18470 | 18480 | 18470 | 762 |
| 314 | 20240215 | 135900 | 2820982050 | 18470 | 18480 | 18480 | 18470 | 671 |
| 315 | 20240215 | 135800 | 2808583510 | 18480 | 18480 | 18480 | 18480 | 377 |
| 316 | 20240215 | 135700 | 2801616550 | 18490 | 18480 | 18490 | 18480 | 652 |
| 317 | 20240215 | 135600 | 2789566900 | 18480 | 18480 | 18490 | 18480 | 233 |
| 318 | 20240215 | 135500 | 2785261030 | 18480 | 18480 | 18490 | 18480 | 500 |
| 319 | 20240215 | 135400 | 2776020140 | 18480 | 18480 | 18480 | 18480 | 520 |
| 320 | 20240215 | 135300 | 2766410540 | 18480 | 18480 | 18480 | 18480 | 269 |
| 321 | 20240215 | 135200 | 2761439420 | 18480 | 18480 | 18490 | 18480 | 723 |
| 322 | 20240215 | 135100 | 2748077590 | 18480 | 18480 | 18480 | 18480 | 170 |
| 323 | 20240215 | 135000 | 2744935990 | 18480 | 18480 | 18490 | 18480 | 575 |
| 324 | 20240215 | 134900 | 2734309170 | 18480 | 18480 | 18480 | 18470 | 756 |
| 325 | 20240215 | 134800 | 2720340490 | 18470 | 18480 | 18480 | 18470 | 2862 |
| 326 | 20240215 | 134700 | 2667452900 | 18480 | 18480 | 18490 | 18480 | 1072 |
| 327 | 20240215 | 134600 | 2647641630 | 18480 | 18480 | 18480 | 18480 | 337 |
| 328 | 20240215 | 134500 | 2641413870 | 18480 | 18480 | 18490 | 18480 | 378 |
| 329 | 20240215 | 134400 | 2634427600 | 18480 | 18480 | 18490 | 18480 | 489 |
| 330 | 20240215 | 134300 | 2625390270 | 18490 | 18480 | 18490 | 18480 | 333 |
| 331 | 20240215 | 134200 | 2619236370 | 18480 | 18480 | 18490 | 18480 | 583 |
| 332 | 20240215 | 134100 | 2608460880 | 18480 | 18480 | 18490 | 18480 | 418 |
| 333 | 20240215 | 134000 | 2600736230 | 18480 | 18480 | 18490 | 18480 | 297 |
| 334 | 20240215 | 133900 | 2595246830 | 18480 | 18480 | 18480 | 18480 | 406 |
| 335 | 20240215 | 133800 | 2587743950 | 18480 | 18480 | 18490 | 18480 | 370 |
| 336 | 20240215 | 133700 | 2580906290 | 18480 | 18480 | 18490 | 18480 | 565 |
| 337 | 20240215 | 133600 | 2570464230 | 18480 | 18480 | 18480 | 18480 | 348 |
| 338 | 20240215 | 133500 | 2564033190 | 18480 | 18480 | 18490 | 18480 | 882 |
| 339 | 20240215 | 133400 | 2547733030 | 18480 | 18480 | 18490 | 18480 | 1570 |
| 340 | 20240215 | 133300 | 2518709130 | 18480 | 18480 | 18490 | 18480 | 144 |
| 341 | 20240215 | 133200 | 2516048000 | 18480 | 18480 | 18490 | 18480 | 541 |
| 342 | 20240215 | 133100 | 2506049550 | 18490 | 18490 | 18490 | 18480 | 454 |
| 343 | 20240215 | 133000 | 2497658830 | 18490 | 18490 | 18500 | 18480 | 1461 |
| 344 | 20240215 | 132900 | 2470645370 | 18490 | 18490 | 18490 | 18490 | 299 |
| 345 | 20240215 | 132800 | 2465116860 | 18490 | 18490 | 18490 | 18490 | 316 |
| 346 | 20240215 | 132700 | 2459274020 | 18490 | 18490 | 18500 | 18490 | 522 |
| 347 | 20240215 | 132600 | 2449621550 | 18490 | 18490 | 18500 | 18490 | 559 |
| 348 | 20240215 | 132500 | 2439283590 | 18490 | 18500 | 18510 | 18490 | 2799 |
| 349 | 20240215 | 132400 | 2387502730 | 18500 | 18500 | 18510 | 18500 | 302 |
| 350 | 20240215 | 132300 | 2381915680 | 18500 | 18500 | 18510 | 18500 | 412 |
| 351 | 20240215 | 132200 | 2374293060 | 18510 | 18500 | 18510 | 18500 | 699 |
| 352 | 20240215 | 132100 | 2361359930 | 18500 | 18500 | 18510 | 18500 | 510 |
| 353 | 20240215 | 132000 | 2351923810 | 18510 | 18500 | 18510 | 18500 | 716 |
| 354 | 20240215 | 131900 | 2338676130 | 18500 | 18500 | 18510 | 18500 | 654 |
| 355 | 20240215 | 131800 | 2326574140 | 18510 | 18500 | 18510 | 18500 | 1057 |
| 356 | 20240215 | 131700 | 2307012380 | 18500 | 18500 | 18510 | 18500 | 548 |
| 357 | 20240215 | 131600 | 2296872740 | 18510 | 18500 | 18510 | 18500 | 319 |
| 358 | 20240215 | 131500 | 2290970020 | 18500 | 18500 | 18510 | 18500 | 635 |
| 359 | 20240215 | 131400 | 2279221030 | 18500 | 18500 | 18510 | 18500 | 701 |
| 360 | 20240215 | 131300 | 2266251500 | 18510 | 18500 | 18510 | 18500 | 319 |
| 361 | 20240215 | 131200 | 2260349940 | 18500 | 18500 | 18510 | 18500 | 416 |
| 362 | 20240215 | 131100 | 2252653040 | 18500 | 18500 | 18510 | 18500 | 194 |
| 363 | 20240215 | 131000 | 2249063890 | 18510 | 18510 | 18520 | 18510 | 1119 |
| 364 | 20240215 | 130900 | 2228350400 | 18520 | 18510 | 18520 | 18510 | 201 |
| 365 | 20240215 | 130800 | 2224629520 | 18510 | 18510 | 18520 | 18510 | 941 |
| 366 | 20240215 | 130700 | 2207211290 | 18520 | 18510 | 18520 | 18510 | 335 |
| 367 | 20240215 | 130600 | 2201009660 | 18510 | 18510 | 18510 | 18510 | 402 |
| 368 | 20240215 | 130500 | 2193568640 | 18520 | 18510 | 18520 | 18510 | 351 |
| 369 | 20240215 | 130400 | 2187069360 | 18520 | 18520 | 18520 | 18510 | 403 |
| 370 | 20240215 | 130300 | 2179608200 | 18520 | 18510 | 18520 | 18510 | 299 |
| 371 | 20240215 | 130200 | 2174072640 | 18520 | 18520 | 18520 | 18510 | 462 |
| 372 | 20240215 | 130100 | 2165519670 | 18510 | 18510 | 18520 | 18510 | 510 |
| 373 | 20240215 | 130000 | 2156078090 | 18520 | 18510 | 18520 | 18510 | 499 |
| 374 | 20240215 | 125900 | 2146839120 | 18510 | 18510 | 18520 | 18510 | 418 |
| 375 | 20240215 | 125800 | 2139101910 | 18510 | 18520 | 18520 | 18510 | 153 |
| 376 | 20240215 | 125700 | 2136269390 | 18510 | 18510 | 18520 | 18510 | 601 |
| 377 | 20240215 | 125600 | 2125143730 | 18510 | 18510 | 18520 | 18510 | 455 |
| 378 | 20240215 | 125500 | 2116720050 | 18520 | 18510 | 18520 | 18510 | 487 |
| 379 | 20240215 | 125400 | 2107704190 | 18510 | 18520 | 18520 | 18510 | 1350 |
| 380 | 20240215 | 125300 | 2082705540 | 18520 | 18520 | 18530 | 18520 | 1012 |
| 381 | 20240215 | 125200 | 2063962790 | 18520 | 18520 | 18530 | 18520 | 466 |
| 382 | 20240215 | 125100 | 2055331690 | 18520 | 18520 | 18520 | 18520 | 226 |
| 383 | 20240215 | 125000 | 2051146170 | 18520 | 18520 | 18530 | 18520 | 444 |
| 384 | 20240215 | 124900 | 2042922230 | 18520 | 18530 | 18530 | 18520 | 780 |
| 385 | 20240215 | 124800 | 2028476560 | 18520 | 18520 | 18530 | 18520 | 400 |
| 386 | 20240215 | 124700 | 2021068460 | 18530 | 18520 | 18530 | 18520 | 437 |
| 387 | 20240215 | 124600 | 2012972400 | 18520 | 18520 | 18530 | 18520 | 490 |
| 388 | 20240215 | 124500 | 2003896640 | 18520 | 18520 | 18530 | 18520 | 587 |
| 389 | 20240215 | 124400 | 1993023100 | 18520 | 18520 | 18530 | 18520 | 217 |
| 390 | 20240215 | 124300 | 1989003440 | 18520 | 18530 | 18530 | 18520 | 626 |
| 391 | 20240215 | 124200 | 1977407730 | 18520 | 18520 | 18530 | 18520 | 359 |
| 392 | 20240215 | 124100 | 1970757610 | 18520 | 18530 | 18530 | 18520 | 376 |
| 393 | 20240215 | 124000 | 1963793810 | 18530 | 18520 | 18530 | 18520 | 452 |
| 394 | 20240215 | 123900 | 1955421310 | 18520 | 18520 | 18530 | 18520 | 129 |
| 395 | 20240215 | 123800 | 1953032220 | 18520 | 18520 | 18520 | 18520 | 337 |
| 396 | 20240215 | 123700 | 1946790980 | 18530 | 18510 | 18530 | 18510 | 1167 |
| 397 | 20240215 | 123600 | 1925183990 | 18510 | 18520 | 18520 | 18510 | 2804 |
| 398 | 20240215 | 123500 | 1873262710 | 18520 | 18520 | 18530 | 18520 | 374 |
| 399 | 20240215 | 123400 | 1866335090 | 18530 | 18520 | 18530 | 18520 | 314 |
| 400 | 20240215 | 123300 | 1860518820 | 18520 | 18530 | 18530 | 18520 | 407 |
| 401 | 20240215 | 123200 | 1852979710 | 18520 | 18530 | 18540 | 18520 | 557 |
| 402 | 20240215 | 123100 | 1842658730 | 18530 | 18540 | 18540 | 18520 | 1045 |
| 403 | 20240215 | 123000 | 1823296100 | 18530 | 18530 | 18540 | 18530 | 471 |
| 404 | 20240215 | 122900 | 1814566890 | 18530 | 18530 | 18540 | 18530 | 434 |
| 405 | 20240215 | 122800 | 1806524610 | 18530 | 18530 | 18540 | 18530 | 233 |
| 406 | 20240215 | 122700 | 1802206620 | 18540 | 18540 | 18540 | 18530 | 449 |
| 407 | 20240215 | 122600 | 1793885220 | 18530 | 18540 | 18540 | 18530 | 228 |
| 408 | 20240215 | 122500 | 1789660020 | 18530 | 18540 | 18540 | 18530 | 533 |
| 409 | 20240215 | 122400 | 1779781370 | 18540 | 18530 | 18540 | 18530 | 463 |
| 410 | 20240215 | 122300 | 1771201040 | 18530 | 18540 | 18540 | 18530 | 397 |
| 411 | 20240215 | 122200 | 1763841910 | 18530 | 18530 | 18530 | 18530 | 319 |
| 412 | 20240215 | 122100 | 1757930840 | 18540 | 18530 | 18540 | 18530 | 420 |
| 413 | 20240215 | 122000 | 1750146460 | 18530 | 18530 | 18540 | 18530 | 237 |
| 414 | 20240215 | 121900 | 1745753830 | 18530 | 18530 | 18540 | 18530 | 364 |
| 415 | 20240215 | 121800 | 1739008620 | 18540 | 18520 | 18540 | 18520 | 1245 |
| 416 | 20240215 | 121700 | 1715939700 | 18530 | 18530 | 18530 | 18520 | 302 |
| 417 | 20240215 | 121600 | 1710346560 | 18530 | 18520 | 18530 | 18520 | 367 |
| 418 | 20240215 | 121500 | 1703548630 | 18520 | 18520 | 18530 | 18520 | 496 |
| 419 | 20240215 | 121400 | 1694361890 | 18520 | 18520 | 18530 | 18520 | 201 |
| 420 | 20240215 | 121300 | 1690639340 | 18530 | 18520 | 18530 | 18520 | 435 |
| 421 | 20240215 | 121200 | 1682581500 | 18520 | 18530 | 18530 | 18520 | 313 |
| 422 | 20240215 | 121100 | 1676784420 | 18520 | 18530 | 18530 | 18520 | 280 |
| 423 | 20240215 | 121000 | 1671598430 | 18520 | 18520 | 18530 | 18520 | 466 |
| 424 | 20240215 | 120900 | 1662966830 | 18520 | 18520 | 18530 | 18520 | 323 |
| 425 | 20240215 | 120800 | 1656983950 | 18520 | 18520 | 18530 | 18520 | 1052 |
| 426 | 20240215 | 120700 | 1637497250 | 18520 | 18530 | 18530 | 18520 | 248 |
| 427 | 20240215 | 120600 | 1632902880 | 18520 | 18520 | 18530 | 18520 | 692 |
| 428 | 20240215 | 120500 | 1620084070 | 18530 | 18520 | 18530 | 18520 | 618 |
| 429 | 20240215 | 120400 | 1608634360 | 18520 | 18520 | 18530 | 18520 | 208 |
| 430 | 20240215 | 120300 | 1604782090 | 18520 | 18530 | 18530 | 18520 | 870 |
| 431 | 20240215 | 120200 | 1588664190 | 18530 | 18530 | 18540 | 18520 | 504 |
| 432 | 20240215 | 120100 | 1579325390 | 18530 | 18530 | 18540 | 18530 | 293 |
| 433 | 20240215 | 120000 | 1573895810 | 18530 | 18530 | 18540 | 18530 | 384 |
| 434 | 20240215 | 115900 | 1566779330 | 18540 | 18520 | 18540 | 18520 | 433 |
| 435 | 20240215 | 115800 | 1558756410 | 18530 | 18530 | 18530 | 18520 | 925 |
| 436 | 20240215 | 115700 | 1541619090 | 18520 | 18520 | 18530 | 18520 | 540 |
| 437 | 20240215 | 115600 | 1531616450 | 18520 | 18530 | 18530 | 18520 | 501 |
| 438 | 20240215 | 115500 | 1522334650 | 18520 | 18530 | 18540 | 18520 | 1049 |
| 439 | 20240215 | 115400 | 1502898160 | 18540 | 18530 | 18540 | 18530 | 210 |
| 440 | 20240215 | 115300 | 1499006840 | 18530 | 18540 | 18540 | 18530 | 356 |
| 441 | 20240215 | 115200 | 1492409120 | 18530 | 18530 | 18540 | 18530 | 583 |
| 442 | 20240215 | 115100 | 1481605970 | 18530 | 18530 | 18540 | 18530 | 199 |
| 443 | 20240215 | 115000 | 1477918340 | 18540 | 18530 | 18540 | 18530 | 355 |
| 444 | 20240215 | 114900 | 1471339050 | 18530 | 18530 | 18540 | 18530 | 282 |
| 445 | 20240215 | 114800 | 1466113250 | 18530 | 18540 | 18540 | 18530 | 486 |
| 446 | 20240215 | 114700 | 1457104670 | 18530 | 18530 | 18540 | 18530 | 411 |
| 447 | 20240215 | 114600 | 1449488680 | 18530 | 18530 | 18540 | 18530 | 206 |
| 448 | 20240215 | 114500 | 1445670300 | 18530 | 18540 | 18540 | 18530 | 505 |
| 449 | 20240215 | 114400 | 1436311660 | 18530 | 18540 | 18550 | 18530 | 656 |
| 450 | 20240215 | 114300 | 1424150300 | 18540 | 18540 | 18550 | 18540 | 420 |
| 451 | 20240215 | 114200 | 1416362610 | 18540 | 18540 | 18550 | 18540 | 355 |
| 452 | 20240215 | 114100 | 1409780870 | 18540 | 18540 | 18550 | 18540 | 205 |
| 453 | 20240215 | 114000 | 1405980010 | 18540 | 18540 | 18550 | 18540 | 511 |
| 454 | 20240215 | 113900 | 1396504170 | 18540 | 18540 | 18550 | 18540 | 379 |
| 455 | 20240215 | 113800 | 1389476400 | 18540 | 18550 | 18550 | 18540 | 400 |
| 456 | 20240215 | 113700 | 1382059310 | 18540 | 18550 | 18550 | 18540 | 435 |
| 457 | 20240215 | 113600 | 1373991910 | 18540 | 18540 | 18550 | 18540 | 643 |
| 458 | 20240215 | 113500 | 1362068690 | 18540 | 18550 | 18550 | 18540 | 726 |
| 459 | 20240215 | 113400 | 1348602660 | 18540 | 18540 | 18550 | 18540 | 385 |
| 460 | 20240215 | 113300 | 1341463860 | 18550 | 18550 | 18560 | 18550 | 638 |
| 461 | 20240215 | 113200 | 1329628020 | 18550 | 18550 | 18560 | 18550 | 376 |
| 462 | 20240215 | 113100 | 1322652740 | 18550 | 18560 | 18560 | 18550 | 419 |
| 463 | 20240215 | 113000 | 1314880030 | 18560 | 18550 | 18560 | 18550 | 273 |
| 464 | 20240215 | 112900 | 1309815070 | 18550 | 18560 | 18560 | 18550 | 631 |
| 465 | 20240215 | 112800 | 1298108510 | 18560 | 18550 | 18560 | 18550 | 439 |
| 466 | 20240215 | 112700 | 1289964160 | 18560 | 18550 | 18560 | 18550 | 289 |
| 467 | 20240215 | 112600 | 1284603050 | 18550 | 18550 | 18560 | 18540 | 3057 |
| 468 | 20240215 | 112500 | 1227887080 | 18550 | 18550 | 18550 | 18540 | 273 |
| 469 | 20240215 | 112400 | 1222824640 | 18540 | 18540 | 18550 | 18540 | 416 |
| 470 | 20240215 | 112300 | 1215111920 | 18540 | 18550 | 18560 | 18540 | 3169 |
| 471 | 20240215 | 112200 | 1156326780 | 18550 | 18550 | 18560 | 18550 | 434 |
| 472 | 20240215 | 112100 | 1148275910 | 18550 | 18550 | 18560 | 18550 | 447 |
| 473 | 20240215 | 112000 | 1139981650 | 18550 | 18570 | 18580 | 18550 | 2948 |
| 474 | 20240215 | 111900 | 1085254160 | 18570 | 18570 | 18580 | 18570 | 96 |
| 475 | 20240215 | 111800 | 1083471430 | 18580 | 18570 | 18580 | 18570 | 472 |
| 476 | 20240215 | 111700 | 1074705510 | 18570 | 18570 | 18580 | 18570 | 149 |
| 477 | 20240215 | 111600 | 1071938310 | 18570 | 18570 | 18580 | 18570 | 268 |
| 478 | 20240215 | 111500 | 1066961380 | 18580 | 18580 | 18580 | 18570 | 308 |
| 479 | 20240215 | 111400 | 1061240590 | 18570 | 18590 | 18590 | 18570 | 795 |
| 480 | 20240215 | 111300 | 1046469520 | 18580 | 18580 | 18590 | 18580 | 269 |
| 481 | 20240215 | 111200 | 1041470760 | 18590 | 18580 | 18590 | 18580 | 519 |
| 482 | 20240215 | 111100 | 1031826090 | 18590 | 18580 | 18590 | 18580 | 133 |
| 483 | 20240215 | 111000 | 1029354750 | 18580 | 18580 | 18590 | 18580 | 514 |
| 484 | 20240215 | 110900 | 1019803330 | 18590 | 18580 | 18590 | 18580 | 168 |
| 485 | 20240215 | 110800 | 1016680830 | 18580 | 18580 | 18590 | 18580 | 350 |
| 486 | 20240215 | 110700 | 1010176150 | 18580 | 18580 | 18590 | 18580 | 372 |
| 487 | 20240215 | 110600 | 1003263510 | 18590 | 18580 | 18590 | 18580 | 112 |
| 488 | 20240215 | 110500 | 1001182370 | 18580 | 18570 | 18590 | 18570 | 856 |
| 489 | 20240215 | 110400 | 985277020 | 18570 | 18570 | 18580 | 18570 | 237 |
| 490 | 20240215 | 110300 | 980874750 | 18580 | 18570 | 18580 | 18570 | 823 |
| 491 | 20240215 | 110200 | 965585680 | 18570 | 18580 | 18580 | 18570 | 769 |
| 492 | 20240215 | 110100 | 951299440 | 18580 | 18580 | 18590 | 18580 | 323 |
| 493 | 20240215 | 110000 | 945298030 | 18590 | 18580 | 18590 | 18580 | 300 |
| 494 | 20240215 | 105900 | 939723020 | 18590 | 18590 | 18590 | 18580 | 157 |
| 495 | 20240215 | 105800 | 936804930 | 18580 | 18580 | 18590 | 18580 | 365 |
| 496 | 20240215 | 105700 | 930022350 | 18580 | 18580 | 18590 | 18580 | 321 |
| 497 | 20240215 | 105600 | 924056900 | 18580 | 18590 | 18590 | 18580 | 153 |
| 498 | 20240215 | 105500 | 921214000 | 18590 | 18580 | 18590 | 18580 | 291 |
| 499 | 20240215 | 105400 | 915806380 | 18590 | 18590 | 18590 | 18580 | 244 |
| 500 | 20240215 | 105300 | 911271630 | 18590 | 18580 | 18590 | 18580 | 309 |
| 501 | 20240215 | 105200 | 905528510 | 18580 | 18590 | 18590 | 18580 | 386 |
| 502 | 20240215 | 105100 | 898355640 | 18580 | 18580 | 18590 | 18580 | 75 |
| 503 | 20240215 | 105000 | 896961960 | 18590 | 18580 | 18590 | 18580 | 257 |
| 504 | 20240215 | 104900 | 892185210 | 18580 | 18590 | 18590 | 18580 | 371 |
| 505 | 20240215 | 104800 | 885290390 | 18590 | 18580 | 18590 | 18580 | 497 |
| 506 | 20240215 | 104700 | 876052780 | 18580 | 18580 | 18590 | 18580 | 92 |
| 507 | 20240215 | 104600 | 874343160 | 18580 | 18580 | 18590 | 18580 | 143 |
| 508 | 20240215 | 104500 | 871685740 | 18580 | 18580 | 18590 | 18580 | 616 |
| 509 | 20240215 | 104400 | 860239430 | 18590 | 18590 | 18590 | 18580 | 236 |
| 510 | 20240215 | 104300 | 855852940 | 18580 | 18580 | 18600 | 18580 | 1092 |
| 511 | 20240215 | 104200 | 835552040 | 18580 | 18580 | 18590 | 18580 | 195 |
| 512 | 20240215 | 104100 | 831927800 | 18580 | 18580 | 18590 | 18580 | 67 |
| 513 | 20240215 | 104000 | 830682780 | 18590 | 18600 | 18600 | 18580 | 271 |
| 514 | 20240215 | 103900 | 825646150 | 18600 | 18590 | 18600 | 18580 | 408 |
| 515 | 20240215 | 103800 | 818061670 | 18590 | 18590 | 18590 | 18580 | 471 |
| 516 | 20240215 | 103700 | 809306140 | 18600 | 18590 | 18600 | 18590 | 294 |
| 517 | 20240215 | 103600 | 803840500 | 18600 | 18590 | 18600 | 18590 | 43 |
| 518 | 20240215 | 103500 | 803040960 | 18590 | 18590 | 18600 | 18590 | 423 |
| 519 | 20240215 | 103400 | 795175290 | 18600 | 18590 | 18600 | 18590 | 176 |
| 520 | 20240215 | 103300 | 791902900 | 18590 | 18600 | 18600 | 18590 | 119 |
| 521 | 20240215 | 103200 | 789689810 | 18600 | 18590 | 18600 | 18590 | 242 |
| 522 | 20240215 | 103100 | 785190720 | 18590 | 18580 | 18590 | 18580 | 892 |
| 523 | 20240215 | 103000 | 768610400 | 18590 | 18580 | 18590 | 18580 | 273 |
| 524 | 20240215 | 102900 | 763536450 | 18580 | 18580 | 18590 | 18580 | 158 |
| 525 | 20240215 | 102800 | 760599920 | 18590 | 18590 | 18600 | 18590 | 800 |
| 526 | 20240215 | 102700 | 745726660 | 18590 | 18600 | 18600 | 18590 | 387 |
| 527 | 20240215 | 102600 | 738530860 | 18590 | 18600 | 18600 | 18590 | 314 |
| 528 | 20240215 | 102500 | 732692770 | 18600 | 18600 | 18600 | 18590 | 173 |
| 529 | 20240215 | 102400 | 729475130 | 18600 | 18610 | 18620 | 18600 | 258 |
| 530 | 20240215 | 102300 | 724674110 | 18610 | 18590 | 18620 | 18590 | 88 |
| 531 | 20240215 | 102200 | 723036130 | 18610 | 18590 | 18610 | 18590 | 344 |
| 532 | 20240215 | 102100 | 716637620 | 18600 | 18600 | 18600 | 18590 | 115 |
| 533 | 20240215 | 102000 | 714499610 | 18600 | 18590 | 18600 | 18590 | 107 |
| 534 | 20240215 | 101900 | 712509700 | 18600 | 18580 | 18600 | 18580 | 368 |
| 535 | 20240215 | 101800 | 705669920 | 18580 | 18580 | 18590 | 18580 | 247 |
| 536 | 20240215 | 101700 | 701079750 | 18580 | 18580 | 18590 | 18580 | 96 |
| 537 | 20240215 | 101600 | 699295920 | 18590 | 18580 | 18590 | 18580 | 374 |
| 538 | 20240215 | 101500 | 692343480 | 18580 | 18590 | 18590 | 18580 | 194 |
| 539 | 20240215 | 101400 | 688737830 | 18590 | 18590 | 18600 | 18580 | 1698 |
| 540 | 20240215 | 101300 | 657172250 | 18590 | 18590 | 18600 | 18590 | 236 |
| 541 | 20240215 | 101200 | 652783420 | 18590 | 18600 | 18610 | 18590 | 1587 |
| 542 | 20240215 | 101100 | 623265230 | 18600 | 18600 | 18610 | 18600 | 185 |
| 543 | 20240215 | 101000 | 619823970 | 18610 | 18610 | 18610 | 18600 | 143 |
| 544 | 20240215 | 100900 | 617162920 | 18610 | 18610 | 18610 | 18600 | 324 |
| 545 | 20240215 | 100800 | 611134680 | 18600 | 18610 | 18610 | 18600 | 89 |
| 546 | 20240215 | 100700 | 609478450 | 18610 | 18600 | 18610 | 18600 | 131 |
| 547 | 20240215 | 100600 | 607041700 | 18600 | 18610 | 18610 | 18600 | 416 |
| 548 | 20240215 | 100500 | 599301530 | 18600 | 18610 | 18610 | 18600 | 303 |
| 549 | 20240215 | 100400 | 593662850 | 18610 | 18600 | 18620 | 18600 | 520 |
| 550 | 20240215 | 100300 | 583985740 | 18610 | 18600 | 18610 | 18600 | 229 |
| 551 | 20240215 | 100200 | 579724910 | 18610 | 18610 | 18610 | 18600 | 113 |
| 552 | 20240215 | 100100 | 577622340 | 18610 | 18610 | 18610 | 18600 | 150 |
| 553 | 20240215 | 100000 | 574831240 | 18610 | 18600 | 18610 | 18600 | 297 |
| 554 | 20240215 | 095900 | 569306040 | 18610 | 18610 | 18610 | 18600 | 241 |
| 555 | 20240215 | 095800 | 564821530 | 18610 | 18610 | 18610 | 18600 | 103 |
| 556 | 20240215 | 095700 | 562904710 | 18610 | 18600 | 18610 | 18600 | 234 |
| 557 | 20240215 | 095600 | 558550790 | 18600 | 18610 | 18610 | 18600 | 776 |
| 558 | 20240215 | 095500 | 544109600 | 18610 | 18600 | 18610 | 18600 | 256 |
| 559 | 20240215 | 095400 | 539346960 | 18610 | 18610 | 18610 | 18600 | 751 |
| 560 | 20240215 | 095300 | 525371510 | 18610 | 18630 | 18630 | 18610 | 691 |
| 561 | 20240215 | 095200 | 512503770 | 18630 | 18640 | 18640 | 18630 | 167 |
| 562 | 20240215 | 095100 | 509391500 | 18640 | 18650 | 18650 | 18640 | 223 |
| 563 | 20240215 | 095000 | 505233560 | 18650 | 18640 | 18650 | 18640 | 167 |
| 564 | 20240215 | 094900 | 502119470 | 18650 | 18650 | 18650 | 18650 | 122 |
| 565 | 20240215 | 094800 | 499844170 | 18640 | 18630 | 18640 | 18630 | 142 |
| 566 | 20240215 | 094700 | 497198340 | 18620 | 18630 | 18640 | 18620 | 176 |
| 567 | 20240215 | 094600 | 493918310 | 18630 | 18630 | 18640 | 18630 | 300 |
| 568 | 20240215 | 094500 | 488327220 | 18620 | 18620 | 18620 | 18620 | 8 |
| 569 | 20240215 | 094400 | 488178260 | 18620 | 18640 | 18640 | 18620 | 215 |
| 570 | 20240215 | 094300 | 484173780 | 18640 | 18640 | 18640 | 18620 | 61 |
| 571 | 20240215 | 094200 | 483037130 | 18630 | 18640 | 18640 | 18630 | 16 |
| 572 | 20240215 | 094100 | 482738900 | 18630 | 18630 | 18630 | 18620 | 111 |
| 573 | 20240215 | 094000 | 480671170 | 18620 | 18630 | 18650 | 18620 | 889 |
| 574 | 20240215 | 093900 | 464096870 | 18630 | 18630 | 18630 | 18630 | 9 |
| 575 | 20240215 | 093800 | 463929200 | 18640 | 18620 | 18640 | 18620 | 76 |
| 576 | 20240215 | 093700 | 462513780 | 18620 | 18640 | 18640 | 18620 | 177 |
| 577 | 20240215 | 093600 | 459217770 | 18640 | 18630 | 18640 | 18630 | 93 |
| 578 | 20240215 | 093500 | 457484880 | 18630 | 18650 | 18650 | 18630 | 177 |
| 579 | 20240215 | 093400 | 454186030 | 18650 | 18650 | 18650 | 18640 | 14 |
| 580 | 20240215 | 093300 | 453925010 | 18630 | 18640 | 18650 | 18630 | 104 |
| 581 | 20240215 | 093200 | 451986680 | 18640 | 18630 | 18640 | 18630 | 452 |
| 582 | 20240215 | 093100 | 443565770 | 18630 | 18630 | 18630 | 18630 | 100 |
| 583 | 20240215 | 093000 | 441702770 | 18630 | 18640 | 18640 | 18620 | 296 |
| 584 | 20240215 | 092900 | 436188860 | 18640 | 18640 | 18640 | 18640 | 15 |
| 585 | 20240215 | 092800 | 435909260 | 18630 | 18620 | 18640 | 18620 | 387 |
| 586 | 20240215 | 092700 | 428701250 | 18610 | 18620 | 18620 | 18610 | 104 |
| 587 | 20240215 | 092600 | 426764790 | 18620 | 18610 | 18620 | 18610 | 206 |
| 588 | 20240215 | 092500 | 422930140 | 18620 | 18620 | 18620 | 18610 | 44 |
| 589 | 20240215 | 092400 | 422111130 | 18620 | 18620 | 18630 | 18620 | 744 |
| 590 | 20240215 | 092300 | 408257690 | 18620 | 18630 | 18630 | 18620 | 213 |
| 591 | 20240215 | 092200 | 404291480 | 18620 | 18630 | 18650 | 18620 | 33 |
| 592 | 20240215 | 092100 | 403676190 | 18630 | 18620 | 18630 | 18620 | 90 |
| 593 | 20240215 | 092000 | 402000240 | 18610 | 18620 | 18620 | 18610 | 28 |
| 594 | 20240215 | 091900 | 401478900 | 18620 | 18630 | 18630 | 18620 | 149 |
| 595 | 20240215 | 091800 | 398703290 | 18620 | 18620 | 18620 | 18620 | 79 |
| 596 | 20240215 | 091700 | 397232310 | 18620 | 18620 | 18620 | 18610 | 164 |
| 597 | 20240215 | 091600 | 394178720 | 18620 | 18630 | 18630 | 18620 | 148 |
| 598 | 20240215 | 091500 | 391422920 | 18630 | 18610 | 18630 | 18600 | 9609 |
| 599 | 20240215 | 091400 | 212594840 | 18600 | 18610 | 18610 | 18600 | 335 |
| 600 | 20240215 | 091300 | 206363560 | 18600 | 18600 | 18610 | 18600 | 760 |
| 601 | 20240215 | 091200 | 192227210 | 18610 | 18610 | 18610 | 18600 | 573 |
| 602 | 20240215 | 091100 | 181564240 | 18610 | 18620 | 18630 | 18610 | 1849 |
| 603 | 20240215 | 091000 | 147143780 | 18630 | 18630 | 18630 | 18620 | 106 |
| 604 | 20240215 | 090900 | 145169010 | 18630 | 18640 | 18650 | 18630 | 424 |
| 605 | 20240215 | 090800 | 137266430 | 18630 | 18630 | 18650 | 18620 | 189 |
| 606 | 20240215 | 090700 | 133745650 | 18620 | 18620 | 18620 | 18620 | 67 |
| 607 | 20240215 | 090600 | 132498110 | 18610 | 18610 | 18610 | 18610 | 56 |
| 608 | 20240215 | 090500 | 131455950 | 18610 | 18600 | 18610 | 18600 | 969 |
| 609 | 20240215 | 090400 | 113431460 | 18600 | 18670 | 18670 | 18600 | 2178 |
| 610 | 20240215 | 090300 | 72872170 | 18740 | 18750 | 18750 | 18740 | 130 |
| 611 | 20240215 | 090200 | 70434830 | 18760 | 18780 | 18780 | 18760 | 12 |
| 612 | 20240215 | 090100 | 70209590 | 18760 | 18790 | 18790 | 18650 | 180 |
| 613 | 20240215 | 090000 | 66832830 | 18630 | 18790 | 18790 | 18630 | 3557 |