33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 193300 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 1643 |
| 3 | 20240215 | 193200 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 4 | 20240215 | 193100 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 5 | 20240215 | 193000 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 6 | 20240215 | 192900 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 7 | 20240215 | 192800 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 8 | 20240215 | 192700 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 9 | 20240215 | 192600 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 10 | 20240215 | 192500 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 11 | 20240215 | 192400 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 12 | 20240215 | 192300 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 13 | 20240215 | 192200 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 14 | 20240215 | 192100 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 15 | 20240215 | 192000 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 16 | 20240215 | 191900 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 17 | 20240215 | 191800 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 18 | 20240215 | 191700 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 19 | 20240215 | 191600 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 20 | 20240215 | 191500 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 21 | 20240215 | 191400 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 22 | 20240215 | 191300 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 23 | 20240215 | 191200 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 24 | 20240215 | 191100 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 25 | 20240215 | 191000 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 26 | 20240215 | 190900 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 27 | 20240215 | 190800 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 28 | 20240215 | 190700 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 29 | 20240215 | 190600 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 30 | 20240215 | 190500 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 31 | 20240215 | 190400 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 32 | 20240215 | 190300 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 1643 |
| 33 | 20240215 | 190200 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 34 | 20240215 | 190100 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 35 | 20240215 | 190000 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 36 | 20240215 | 185900 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 37 | 20240215 | 185800 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 38 | 20240215 | 185700 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 39 | 20240215 | 185600 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 40 | 20240215 | 185500 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 41 | 20240215 | 185400 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 42 | 20240215 | 185300 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 43 | 20240215 | 185200 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 44 | 20240215 | 185100 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 45 | 20240215 | 185000 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 46 | 20240215 | 184900 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 47 | 20240215 | 184800 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 48 | 20240215 | 184700 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 49 | 20240215 | 184600 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 50 | 20240215 | 184500 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 51 | 20240215 | 184400 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 52 | 20240215 | 184300 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 53 | 20240215 | 184200 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 54 | 20240215 | 184100 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 55 | 20240215 | 184000 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 56 | 20240215 | 183900 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 57 | 20240215 | 183800 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 58 | 20240215 | 183700 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 59 | 20240215 | 183600 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 60 | 20240215 | 183500 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 61 | 20240215 | 183400 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 62 | 20240215 | 183300 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 1643 |
| 63 | 20240215 | 183200 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 64 | 20240215 | 183100 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 65 | 20240215 | 183000 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 66 | 20240215 | 182900 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 67 | 20240215 | 182800 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 68 | 20240215 | 182700 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 69 | 20240215 | 182600 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 70 | 20240215 | 182500 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 71 | 20240215 | 182400 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 72 | 20240215 | 182300 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 73 | 20240215 | 182200 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 74 | 20240215 | 182100 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 75 | 20240215 | 182000 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 76 | 20240215 | 181900 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 77 | 20240215 | 181800 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 78 | 20240215 | 181700 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 79 | 20240215 | 181600 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 80 | 20240215 | 181500 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 81 | 20240215 | 181400 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 82 | 20240215 | 181300 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 83 | 20240215 | 181200 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 84 | 20240215 | 181100 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 85 | 20240215 | 181000 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 86 | 20240215 | 180900 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 87 | 20240215 | 180800 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 88 | 20240215 | 180700 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 89 | 20240215 | 180600 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 90 | 20240215 | 180500 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 91 | 20240215 | 180400 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 92 | 20240215 | 180300 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 1643 |
| 93 | 20240215 | 180200 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 94 | 20240215 | 180100 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 95 | 20240215 | 180000 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 96 | 20240215 | 175900 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 97 | 20240215 | 175800 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 98 | 20240215 | 175700 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 99 | 20240215 | 175600 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 100 | 20240215 | 175500 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 101 | 20240215 | 175400 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 102 | 20240215 | 175300 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 103 | 20240215 | 175200 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 104 | 20240215 | 175100 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 105 | 20240215 | 175000 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 106 | 20240215 | 174900 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 107 | 20240215 | 174800 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 108 | 20240215 | 174700 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 109 | 20240215 | 174600 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 110 | 20240215 | 174500 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 111 | 20240215 | 174400 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 112 | 20240215 | 174300 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 113 | 20240215 | 174200 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 114 | 20240215 | 174100 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 115 | 20240215 | 174000 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 116 | 20240215 | 173900 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 117 | 20240215 | 173800 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 118 | 20240215 | 173700 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 119 | 20240215 | 173600 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 120 | 20240215 | 173500 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 121 | 20240215 | 173400 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 122 | 20240215 | 173300 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 1643 |
| 123 | 20240215 | 173200 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 124 | 20240215 | 173100 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 125 | 20240215 | 173000 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 126 | 20240215 | 172900 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 127 | 20240215 | 172800 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 128 | 20240215 | 172700 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 129 | 20240215 | 172600 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 130 | 20240215 | 172500 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 131 | 20240215 | 172400 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 132 | 20240215 | 172300 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 133 | 20240215 | 172200 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 134 | 20240215 | 172100 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 135 | 20240215 | 172000 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 136 | 20240215 | 171900 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 137 | 20240215 | 171800 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 138 | 20240215 | 171700 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 139 | 20240215 | 171600 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 140 | 20240215 | 171500 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 141 | 20240215 | 171400 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 142 | 20240215 | 171300 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 143 | 20240215 | 171200 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 144 | 20240215 | 171100 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 145 | 20240215 | 171000 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 146 | 20240215 | 170900 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 147 | 20240215 | 170800 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 148 | 20240215 | 170700 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 149 | 20240215 | 170600 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 150 | 20240215 | 170500 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 151 | 20240215 | 170400 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 152 | 20240215 | 170300 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 1643 |
| 153 | 20240215 | 170200 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 154 | 20240215 | 170100 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 155 | 20240215 | 170000 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 156 | 20240215 | 165900 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 157 | 20240215 | 165800 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 158 | 20240215 | 165700 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 159 | 20240215 | 165600 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 160 | 20240215 | 165500 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 161 | 20240215 | 165400 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 162 | 20240215 | 165300 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 163 | 20240215 | 165200 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 164 | 20240215 | 165100 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 165 | 20240215 | 165000 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 166 | 20240215 | 164900 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 167 | 20240215 | 164800 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 168 | 20240215 | 164700 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 169 | 20240215 | 164600 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 170 | 20240215 | 164500 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 171 | 20240215 | 164400 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 172 | 20240215 | 164300 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 173 | 20240215 | 164200 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 174 | 20240215 | 164100 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 175 | 20240215 | 164000 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 176 | 20240215 | 163900 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 177 | 20240215 | 163800 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 178 | 20240215 | 163700 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 179 | 20240215 | 163600 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 180 | 20240215 | 163500 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 181 | 20240215 | 163400 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 182 | 20240215 | 163300 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 1643 |
| 183 | 20240215 | 163200 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 184 | 20240215 | 163100 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 185 | 20240215 | 163000 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 186 | 20240215 | 162900 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 187 | 20240215 | 162800 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 188 | 20240215 | 162700 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 189 | 20240215 | 162600 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 190 | 20240215 | 162500 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 191 | 20240215 | 162400 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 192 | 20240215 | 162300 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 193 | 20240215 | 162200 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 194 | 20240215 | 162100 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 195 | 20240215 | 162000 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 196 | 20240215 | 161900 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 197 | 20240215 | 161800 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 198 | 20240215 | 161700 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 199 | 20240215 | 161600 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 200 | 20240215 | 161500 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 201 | 20240215 | 161400 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 202 | 20240215 | 161300 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 203 | 20240215 | 161200 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 204 | 20240215 | 161100 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 205 | 20240215 | 161000 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 206 | 20240215 | 160900 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 207 | 20240215 | 160800 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 208 | 20240215 | 160700 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 209 | 20240215 | 160600 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 210 | 20240215 | 160500 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 211 | 20240215 | 160400 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 212 | 20240215 | 160300 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 1643 |
| 213 | 20240215 | 160200 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 214 | 20240215 | 160100 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 215 | 20240215 | 160000 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 216 | 20240215 | 155900 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 217 | 20240215 | 155800 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 218 | 20240215 | 155700 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 219 | 20240215 | 155600 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 220 | 20240215 | 155500 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 221 | 20240215 | 155400 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 222 | 20240215 | 155300 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 223 | 20240215 | 155200 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 224 | 20240215 | 155100 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 225 | 20240215 | 155000 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 226 | 20240215 | 154900 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 227 | 20240215 | 154800 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 228 | 20240215 | 154700 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 229 | 20240215 | 154600 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 230 | 20240215 | 154500 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 231 | 20240215 | 154400 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 232 | 20240215 | 154300 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 233 | 20240215 | 154200 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 234 | 20240215 | 154100 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 235 | 20240215 | 154000 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 236 | 20240215 | 153900 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 237 | 20240215 | 153800 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 238 | 20240215 | 153700 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 239 | 20240215 | 153600 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 240 | 20240215 | 153500 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 241 | 20240215 | 153400 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 242 | 20240215 | 153300 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 1643 |
| 243 | 20240215 | 153200 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 244 | 20240215 | 153100 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 0 |
| 245 | 20240215 | 153000 | 2214122880 | 19070 | 19070 | 19070 | 19070 | 1643 |
| 246 | 20240215 | 152900 | 2182790870 | 19080 | 19080 | 19080 | 19080 | 0 |
| 247 | 20240215 | 152800 | 2182790870 | 19080 | 19080 | 19080 | 19080 | 0 |
| 248 | 20240215 | 152700 | 2182790870 | 19080 | 19080 | 19080 | 19080 | 0 |
| 249 | 20240215 | 152600 | 2182790870 | 19080 | 19080 | 19080 | 19080 | 0 |
| 250 | 20240215 | 152500 | 2182790870 | 19080 | 19080 | 19080 | 19080 | 0 |
| 251 | 20240215 | 152400 | 2182790870 | 19080 | 19080 | 19080 | 19080 | 0 |
| 252 | 20240215 | 152300 | 2182790870 | 19080 | 19080 | 19080 | 19080 | 0 |
| 253 | 20240215 | 152200 | 2182790870 | 19080 | 19080 | 19080 | 19080 | 0 |
| 254 | 20240215 | 152100 | 2182790870 | 19080 | 19080 | 19080 | 19080 | 0 |
| 255 | 20240215 | 152000 | 2182790870 | 19080 | 19080 | 19080 | 19080 | 0 |
| 256 | 20240215 | 151900 | 2182790870 | 19080 | 19090 | 19090 | 19020 | 241 |
| 257 | 20240215 | 151800 | 2178193800 | 19040 | 19080 | 19080 | 19000 | 470 |
| 258 | 20240215 | 151700 | 2169232560 | 19090 | 19090 | 19090 | 19080 | 29 |
| 259 | 20240215 | 151600 | 2168679200 | 19080 | 19030 | 19080 | 19030 | 383 |
| 260 | 20240215 | 151500 | 2161381790 | 19030 | 19020 | 19030 | 19020 | 322 |
| 261 | 20240215 | 151400 | 2155254350 | 19030 | 19030 | 19030 | 19000 | 379 |
| 262 | 20240215 | 151300 | 2148046320 | 19030 | 18970 | 19030 | 18970 | 241 |
| 263 | 20240215 | 151200 | 2143467380 | 19030 | 19010 | 19030 | 18970 | 838 |
| 264 | 20240215 | 151100 | 2127556980 | 19030 | 19020 | 19040 | 18990 | 992 |
| 265 | 20240215 | 151000 | 2108713330 | 19020 | 19030 | 19030 | 19020 | 130 |
| 266 | 20240215 | 150900 | 2106240620 | 19080 | 19080 | 19080 | 19080 | 1 |
| 267 | 20240215 | 150800 | 2106221540 | 19080 | 19060 | 19080 | 19000 | 1022 |
| 268 | 20240215 | 150700 | 2086770600 | 19090 | 19090 | 19090 | 19090 | 1 |
| 269 | 20240215 | 150600 | 2086751510 | 19040 | 19000 | 19040 | 19000 | 2133 |
| 270 | 20240215 | 150500 | 2046144990 | 19000 | 19030 | 19030 | 19000 | 800 |
| 271 | 20240215 | 150400 | 2030928560 | 19040 | 19080 | 19080 | 19000 | 520 |
| 272 | 20240215 | 150300 | 2021039940 | 19020 | 19030 | 19080 | 19010 | 265 |
| 273 | 20240215 | 150200 | 2016000830 | 19090 | 19060 | 19090 | 19020 | 1429 |
| 274 | 20240215 | 150100 | 1988792280 | 19060 | 19040 | 19090 | 19040 | 313 |
| 275 | 20240215 | 150000 | 1982830470 | 19050 | 19070 | 19090 | 19050 | 120 |
| 276 | 20240215 | 145900 | 1980542820 | 19070 | 19070 | 19070 | 19070 | 16 |
| 277 | 20240215 | 145800 | 1980237700 | 19070 | 19080 | 19090 | 19070 | 1120 |
| 278 | 20240215 | 145700 | 1958878880 | 19090 | 19080 | 19100 | 19060 | 194 |
| 279 | 20240215 | 145600 | 1955176980 | 19080 | 19080 | 19090 | 19070 | 111 |
| 280 | 20240215 | 145500 | 1953058940 | 19100 | 19100 | 19100 | 19100 | 103 |
| 281 | 20240215 | 145400 | 1951091640 | 19090 | 19080 | 19100 | 19060 | 1292 |
| 282 | 20240215 | 145300 | 1926441590 | 19110 | 19100 | 19110 | 19080 | 154 |
| 283 | 20240215 | 145200 | 1923500830 | 19120 | 19080 | 19120 | 19080 | 230 |
| 284 | 20240215 | 145100 | 1919109510 | 19120 | 19080 | 19120 | 19080 | 413 |
| 285 | 20240215 | 145000 | 1911229390 | 19130 | 19130 | 19130 | 19130 | 20 |
| 286 | 20240215 | 144900 | 1910846790 | 19130 | 19120 | 19130 | 19110 | 128 |
| 287 | 20240215 | 144800 | 1908398850 | 19130 | 19110 | 19130 | 19090 | 443 |
| 288 | 20240215 | 144700 | 1899937950 | 19110 | 19130 | 19130 | 19110 | 230 |
| 289 | 20240215 | 144600 | 1895542600 | 19110 | 19110 | 19110 | 19110 | 3 |
| 290 | 20240215 | 144500 | 1895485270 | 19130 | 19120 | 19130 | 19110 | 236 |
| 291 | 20240215 | 144400 | 1890972960 | 19130 | 19130 | 19130 | 19130 | 32 |
| 292 | 20240215 | 144300 | 1890360800 | 19160 | 19130 | 19160 | 19130 | 21 |
| 293 | 20240215 | 144200 | 1889959040 | 19160 | 19130 | 19160 | 19130 | 15 |
| 294 | 20240215 | 144100 | 1889672060 | 19130 | 19150 | 19150 | 19130 | 69 |
| 295 | 20240215 | 144000 | 1888350790 | 19170 | 19170 | 19170 | 19140 | 324 |
| 296 | 20240215 | 143900 | 1882149370 | 19150 | 19150 | 19230 | 19150 | 115 |
| 297 | 20240215 | 143800 | 1879946760 | 19160 | 19170 | 19170 | 19160 | 204 |
| 298 | 20240215 | 143700 | 1876037850 | 19170 | 19180 | 19220 | 19170 | 236 |
| 299 | 20240215 | 143600 | 1871513210 | 19220 | 19230 | 19230 | 19170 | 205 |
| 300 | 20240215 | 143500 | 1867581200 | 19220 | 19240 | 19240 | 19220 | 11 |
| 301 | 20240215 | 143400 | 1867369760 | 19210 | 19250 | 19250 | 19200 | 68 |
| 302 | 20240215 | 143300 | 1866062600 | 19250 | 19250 | 19250 | 19240 | 41 |
| 303 | 20240215 | 143200 | 1865273360 | 19260 | 19220 | 19260 | 19170 | 629 |
| 304 | 20240215 | 143100 | 1853193990 | 19250 | 19190 | 19250 | 19190 | 210 |
| 305 | 20240215 | 143000 | 1849152890 | 19220 | 19210 | 19230 | 19200 | 412 |
| 306 | 20240215 | 142900 | 1841234090 | 19250 | 19250 | 19250 | 19200 | 27 |
| 307 | 20240215 | 142800 | 1840714390 | 19250 | 19190 | 19250 | 19190 | 683 |
| 308 | 20240215 | 142700 | 1827573720 | 19180 | 19220 | 19240 | 19170 | 177 |
| 309 | 20240215 | 142600 | 1824176560 | 19240 | 19240 | 19240 | 19240 | 17 |
| 310 | 20240215 | 142500 | 1823849480 | 19240 | 19220 | 19240 | 19170 | 508 |
| 311 | 20240215 | 142400 | 1814098500 | 19230 | 19260 | 19290 | 19230 | 156 |
| 312 | 20240215 | 142300 | 1811094460 | 19260 | 19260 | 19300 | 19250 | 1894 |
| 313 | 20240215 | 142200 | 1774572010 | 19260 | 19280 | 19290 | 19250 | 1886 |
| 314 | 20240215 | 142100 | 1738223200 | 19280 | 19200 | 19280 | 19190 | 2756 |
| 315 | 20240215 | 142000 | 1685239980 | 19200 | 19140 | 19200 | 19070 | 490 |
| 316 | 20240215 | 141900 | 1675847360 | 19210 | 19110 | 19210 | 19110 | 5782 |
| 317 | 20240215 | 141800 | 1565181810 | 19110 | 19090 | 19110 | 19090 | 848 |
| 318 | 20240215 | 141700 | 1548988760 | 19100 | 19050 | 19100 | 19000 | 1408 |
| 319 | 20240215 | 141600 | 1522120210 | 19040 | 18990 | 19040 | 18990 | 622 |
| 320 | 20240215 | 141500 | 1510282850 | 19000 | 19020 | 19020 | 19000 | 3 |
| 321 | 20240215 | 141400 | 1510225830 | 19030 | 19020 | 19030 | 19020 | 200 |
| 322 | 20240215 | 141300 | 1506420880 | 19020 | 19010 | 19020 | 19010 | 202 |
| 323 | 20240215 | 141200 | 1502578880 | 19020 | 19000 | 19020 | 19000 | 7 |
| 324 | 20240215 | 141100 | 1502445860 | 19000 | 19020 | 19020 | 19000 | 226 |
| 325 | 20240215 | 141000 | 1498148840 | 19020 | 18980 | 19020 | 18980 | 3020 |
| 326 | 20240215 | 140900 | 1440711290 | 18980 | 18980 | 18980 | 18910 | 30 |
| 327 | 20240215 | 140800 | 1440143000 | 18980 | 18980 | 18980 | 18980 | 4 |
| 328 | 20240215 | 140700 | 1440067080 | 19010 | 19010 | 19010 | 19010 | 0 |
| 329 | 20240215 | 140600 | 1440067080 | 19010 | 18980 | 19010 | 18910 | 20 |
| 330 | 20240215 | 140500 | 1439688610 | 18970 | 18980 | 18980 | 18900 | 3943 |
| 331 | 20240215 | 140400 | 1365050070 | 19000 | 19000 | 19000 | 19000 | 0 |
| 332 | 20240215 | 140300 | 1365050070 | 19000 | 19000 | 19000 | 19000 | 0 |
| 333 | 20240215 | 140200 | 1365050070 | 19000 | 19000 | 19000 | 19000 | 1 |
| 334 | 20240215 | 140100 | 1365031070 | 19010 | 19010 | 19010 | 19010 | 0 |
| 335 | 20240215 | 140000 | 1365031070 | 19010 | 18970 | 19010 | 18970 | 2 |
| 336 | 20240215 | 135900 | 1364993090 | 19020 | 18970 | 19020 | 18970 | 12 |
| 337 | 20240215 | 135800 | 1364765400 | 19020 | 18990 | 19020 | 18990 | 10 |
| 338 | 20240215 | 135700 | 1364575300 | 18960 | 18990 | 18990 | 18960 | 179 |
| 339 | 20240215 | 135600 | 1361179810 | 18990 | 19010 | 19010 | 18990 | 145 |
| 340 | 20240215 | 135500 | 1358426180 | 19010 | 19010 | 19010 | 19010 | 274 |
| 341 | 20240215 | 135400 | 1353217440 | 19020 | 19020 | 19020 | 19020 | 0 |
| 342 | 20240215 | 135300 | 1353217440 | 19020 | 19020 | 19020 | 19020 | 80 |
| 343 | 20240215 | 135200 | 1351695840 | 19020 | 19010 | 19020 | 19010 | 200 |
| 344 | 20240215 | 135100 | 1347893820 | 19010 | 19000 | 19010 | 18990 | 54 |
| 345 | 20240215 | 135000 | 1346867880 | 19010 | 18990 | 19010 | 18990 | 234 |
| 346 | 20240215 | 134900 | 1342423340 | 18990 | 18990 | 18990 | 18990 | 0 |
| 347 | 20240215 | 134800 | 1342423340 | 18990 | 18990 | 18990 | 18990 | 2 |
| 348 | 20240215 | 134700 | 1342385360 | 18990 | 18990 | 18990 | 18990 | 3 |
| 349 | 20240215 | 134600 | 1342328390 | 18990 | 18990 | 18990 | 18990 | 66 |
| 350 | 20240215 | 134500 | 1341075050 | 18990 | 18990 | 18990 | 18990 | 1 |
| 351 | 20240215 | 134400 | 1341056060 | 18990 | 18990 | 18990 | 18990 | 1 |
| 352 | 20240215 | 134300 | 1341037070 | 18990 | 18990 | 18990 | 18990 | 2 |
| 353 | 20240215 | 134200 | 1340999090 | 19000 | 19000 | 19000 | 19000 | 0 |
| 354 | 20240215 | 134100 | 1340999090 | 19000 | 18960 | 19000 | 18960 | 51 |
| 355 | 20240215 | 134000 | 1340032090 | 18960 | 18960 | 18960 | 18960 | 6 |
| 356 | 20240215 | 133900 | 1339918330 | 18960 | 19000 | 19000 | 18960 | 103 |
| 357 | 20240215 | 133800 | 1337961770 | 19000 | 19000 | 19000 | 19000 | 3 |
| 358 | 20240215 | 133700 | 1337904770 | 19000 | 18990 | 19000 | 18950 | 1022 |
| 359 | 20240215 | 133600 | 1318516720 | 19000 | 19000 | 19000 | 19000 | 0 |
| 360 | 20240215 | 133500 | 1318516720 | 19000 | 19000 | 19000 | 19000 | 5 |
| 361 | 20240215 | 133400 | 1318421720 | 19000 | 18990 | 19000 | 18990 | 151 |
| 362 | 20240215 | 133300 | 1315554180 | 18990 | 18990 | 18990 | 18990 | 0 |
| 363 | 20240215 | 133200 | 1315554180 | 18990 | 18990 | 18990 | 18990 | 0 |
| 364 | 20240215 | 133100 | 1315554180 | 18990 | 18990 | 18990 | 18970 | 182 |
| 365 | 20240215 | 133000 | 1312101360 | 18990 | 18990 | 18990 | 18990 | 16 |
| 366 | 20240215 | 132900 | 1311797520 | 18990 | 18990 | 18990 | 18990 | 12 |
| 367 | 20240215 | 132800 | 1311569640 | 18990 | 18980 | 18990 | 18980 | 102 |
| 368 | 20240215 | 132700 | 1309633660 | 18980 | 18990 | 18990 | 18980 | 10 |
| 369 | 20240215 | 132600 | 1309443850 | 18990 | 18990 | 18990 | 18980 | 222 |
| 370 | 20240215 | 132500 | 1305229950 | 19000 | 19000 | 19000 | 19000 | 95 |
| 371 | 20240215 | 132400 | 1303424950 | 19040 | 19040 | 19040 | 19040 | 1 |
| 372 | 20240215 | 132300 | 1303405910 | 19000 | 19000 | 19000 | 19000 | 456 |
| 373 | 20240215 | 132200 | 1294741910 | 19040 | 19040 | 19040 | 19040 | 0 |
| 374 | 20240215 | 132100 | 1294741910 | 19040 | 19040 | 19040 | 19040 | 1 |
| 375 | 20240215 | 132000 | 1294722870 | 19010 | 19050 | 19050 | 19010 | 74 |
| 376 | 20240215 | 131900 | 1293316060 | 19000 | 19050 | 19050 | 19000 | 6 |
| 377 | 20240215 | 131800 | 1293201960 | 19000 | 19050 | 19050 | 19000 | 61 |
| 378 | 20240215 | 131700 | 1292042660 | 19050 | 19010 | 19050 | 19000 | 141 |
| 379 | 20240215 | 131600 | 1289363590 | 19050 | 19010 | 19050 | 19000 | 742 |
| 380 | 20240215 | 131500 | 1275259020 | 19010 | 19020 | 19020 | 19010 | 300 |
| 381 | 20240215 | 131400 | 1269555950 | 19050 | 19050 | 19050 | 19050 | 2 |
| 382 | 20240215 | 131300 | 1269517850 | 19050 | 19050 | 19050 | 19050 | 3 |
| 383 | 20240215 | 131200 | 1269460700 | 19060 | 19060 | 19060 | 19060 | 0 |
| 384 | 20240215 | 131100 | 1269460700 | 19060 | 19020 | 19060 | 19010 | 20 |
| 385 | 20240215 | 131000 | 1269080440 | 19060 | 19060 | 19060 | 19060 | 2 |
| 386 | 20240215 | 130900 | 1269042320 | 19060 | 19020 | 19060 | 19020 | 9 |
| 387 | 20240215 | 130800 | 1268871100 | 19060 | 19060 | 19060 | 19060 | 10 |
| 388 | 20240215 | 130700 | 1268680500 | 19060 | 19060 | 19060 | 19060 | 0 |
| 389 | 20240215 | 130600 | 1268680500 | 19060 | 19060 | 19060 | 19060 | 263 |
| 390 | 20240215 | 130500 | 1263667720 | 19060 | 19060 | 19060 | 19060 | 51 |
| 391 | 20240215 | 130400 | 1262695660 | 19060 | 19060 | 19060 | 19060 | 1 |
| 392 | 20240215 | 130300 | 1262676600 | 19010 | 19030 | 19060 | 19010 | 414 |
| 393 | 20240215 | 130200 | 1254805440 | 19060 | 19060 | 19060 | 19030 | 41 |
| 394 | 20240215 | 130100 | 1254024990 | 19060 | 19060 | 19060 | 19060 | 2 |
| 395 | 20240215 | 130000 | 1253986870 | 19060 | 19060 | 19060 | 19060 | 0 |
| 396 | 20240215 | 125900 | 1253986870 | 19060 | 19060 | 19060 | 19040 | 478 |
| 397 | 20240215 | 125800 | 1244882430 | 19070 | 19070 | 19070 | 19070 | 0 |
| 398 | 20240215 | 125700 | 1244882430 | 19070 | 19070 | 19070 | 19070 | 2 |
| 399 | 20240215 | 125600 | 1244844290 | 19070 | 19070 | 19070 | 19070 | 0 |
| 400 | 20240215 | 125500 | 1244844290 | 19070 | 19100 | 19100 | 19070 | 6 |
| 401 | 20240215 | 125400 | 1244729810 | 19100 | 19100 | 19100 | 19100 | 2 |
| 402 | 20240215 | 125300 | 1244691610 | 19110 | 19110 | 19110 | 19110 | 0 |
| 403 | 20240215 | 125200 | 1244691610 | 19110 | 19110 | 19110 | 19110 | 10 |
| 404 | 20240215 | 125100 | 1244500510 | 19110 | 19110 | 19110 | 19110 | 0 |
| 405 | 20240215 | 125000 | 1244500510 | 19110 | 19100 | 19110 | 19100 | 469 |
| 406 | 20240215 | 124900 | 1235542600 | 19050 | 19100 | 19100 | 19050 | 350 |
| 407 | 20240215 | 124800 | 1228871580 | 19100 | 19100 | 19100 | 19100 | 0 |
| 408 | 20240215 | 124700 | 1228871580 | 19100 | 19100 | 19100 | 19100 | 3 |
| 409 | 20240215 | 124600 | 1228814280 | 19100 | 19100 | 19100 | 19060 | 250 |
| 410 | 20240215 | 124500 | 1224048930 | 19110 | 19110 | 19110 | 19110 | 1 |
| 411 | 20240215 | 124400 | 1224029820 | 19070 | 19080 | 19080 | 19070 | 130 |
| 412 | 20240215 | 124300 | 1221550710 | 19110 | 19110 | 19110 | 19110 | 0 |
| 413 | 20240215 | 124200 | 1221550710 | 19110 | 19100 | 19120 | 19080 | 213 |
| 414 | 20240215 | 124100 | 1217485010 | 19120 | 19120 | 19120 | 19110 | 64 |
| 415 | 20240215 | 124000 | 1216261860 | 19120 | 19120 | 19120 | 19100 | 13 |
| 416 | 20240215 | 123900 | 1216013340 | 19120 | 19120 | 19130 | 19090 | 76 |
| 417 | 20240215 | 123800 | 1214560460 | 19120 | 19120 | 19120 | 19120 | 120 |
| 418 | 20240215 | 123700 | 1212266060 | 19110 | 19110 | 19120 | 19110 | 3 |
| 419 | 20240215 | 123600 | 1212208720 | 19120 | 19120 | 19120 | 19120 | 0 |
| 420 | 20240215 | 123500 | 1212208720 | 19120 | 19120 | 19120 | 19120 | 6 |
| 421 | 20240215 | 123400 | 1212094000 | 19120 | 19120 | 19120 | 19120 | 2 |
| 422 | 20240215 | 123300 | 1212055760 | 19120 | 19130 | 19130 | 19110 | 108 |
| 423 | 20240215 | 123200 | 1209991260 | 19130 | 19120 | 19130 | 19120 | 500 |
| 424 | 20240215 | 123100 | 1200426950 | 19130 | 19130 | 19130 | 19130 | 0 |
| 425 | 20240215 | 123000 | 1200426950 | 19130 | 19100 | 19130 | 19090 | 351 |
| 426 | 20240215 | 122900 | 1193716370 | 19110 | 19110 | 19110 | 19110 | 10 |
| 427 | 20240215 | 122800 | 1193525270 | 19120 | 19100 | 19120 | 19090 | 167 |
| 428 | 20240215 | 122700 | 1190335640 | 19120 | 19110 | 19120 | 19100 | 229 |
| 429 | 20240215 | 122600 | 1185961700 | 19120 | 19110 | 19120 | 19110 | 8 |
| 430 | 20240215 | 122500 | 1185808810 | 19120 | 19120 | 19120 | 19120 | 2 |
| 431 | 20240215 | 122400 | 1185770570 | 19120 | 19120 | 19120 | 19110 | 65 |
| 432 | 20240215 | 122300 | 1184527880 | 19120 | 19100 | 19120 | 19100 | 120 |
| 433 | 20240215 | 122200 | 1182234830 | 19110 | 19100 | 19110 | 19100 | 16 |
| 434 | 20240215 | 122100 | 1181929210 | 19110 | 19100 | 19110 | 19090 | 23 |
| 435 | 20240215 | 122000 | 1181489930 | 19120 | 19100 | 19120 | 19090 | 208 |
| 436 | 20240215 | 121900 | 1177518120 | 19130 | 19130 | 19130 | 19120 | 24 |
| 437 | 20240215 | 121800 | 1177059100 | 19130 | 19120 | 19130 | 19120 | 101 |
| 438 | 20240215 | 121700 | 1175127970 | 19120 | 19120 | 19120 | 19120 | 1 |
| 439 | 20240215 | 121600 | 1175108850 | 19120 | 19090 | 19120 | 19070 | 217 |
| 440 | 20240215 | 121500 | 1170965390 | 19090 | 19090 | 19090 | 19090 | 0 |
| 441 | 20240215 | 121400 | 1170965390 | 19090 | 19090 | 19090 | 19080 | 4 |
| 442 | 20240215 | 121300 | 1170889040 | 19100 | 19090 | 19100 | 19090 | 2 |
| 443 | 20240215 | 121200 | 1170850850 | 19100 | 19100 | 19100 | 19100 | 5 |
| 444 | 20240215 | 121100 | 1170755350 | 19100 | 19100 | 19100 | 19100 | 0 |
| 445 | 20240215 | 121000 | 1170755350 | 19100 | 19100 | 19100 | 19090 | 19 |
| 446 | 20240215 | 120900 | 1170392520 | 19120 | 19100 | 19120 | 19100 | 325 |
| 447 | 20240215 | 120800 | 1164184000 | 19120 | 19120 | 19120 | 19120 | 3 |
| 448 | 20240215 | 120700 | 1164126640 | 19120 | 19130 | 19130 | 19100 | 152 |
| 449 | 20240215 | 120600 | 1161221640 | 19120 | 19130 | 19130 | 19100 | 233 |
| 450 | 20240215 | 120500 | 1156769240 | 19130 | 19130 | 19130 | 19120 | 6 |
| 451 | 20240215 | 120400 | 1156654500 | 19120 | 19120 | 19130 | 19120 | 22 |
| 452 | 20240215 | 120300 | 1156233850 | 19150 | 19120 | 19150 | 19120 | 4 |
| 453 | 20240215 | 120200 | 1156157310 | 19150 | 19130 | 19150 | 19130 | 200 |
| 454 | 20240215 | 120100 | 1152328570 | 19150 | 19100 | 19150 | 19100 | 774 |
| 455 | 20240215 | 120000 | 1137523340 | 19090 | 19080 | 19090 | 19070 | 751 |
| 456 | 20240215 | 115900 | 1123193870 | 19080 | 19070 | 19080 | 19070 | 202 |
| 457 | 20240215 | 115800 | 1119341710 | 19080 | 19070 | 19080 | 19070 | 128 |
| 458 | 20240215 | 115700 | 1116900740 | 19080 | 19070 | 19080 | 19070 | 73 |
| 459 | 20240215 | 115600 | 1115508410 | 19070 | 19070 | 19070 | 19070 | 20 |
| 460 | 20240215 | 115500 | 1115127010 | 19080 | 19080 | 19080 | 19080 | 34 |
| 461 | 20240215 | 115400 | 1114478290 | 19080 | 19080 | 19080 | 19070 | 84 |
| 462 | 20240215 | 115300 | 1112875980 | 19070 | 19080 | 19080 | 19070 | 93 |
| 463 | 20240215 | 115200 | 1111102440 | 19070 | 19070 | 19070 | 19070 | 6 |
| 464 | 20240215 | 115100 | 1110988020 | 19070 | 19070 | 19080 | 19070 | 12 |
| 465 | 20240215 | 115000 | 1110759160 | 19070 | 19070 | 19080 | 19060 | 299 |
| 466 | 20240215 | 114900 | 1105058990 | 19080 | 19070 | 19080 | 19060 | 166 |
| 467 | 20240215 | 114800 | 1101893930 | 19070 | 19050 | 19070 | 19040 | 280 |
| 468 | 20240215 | 114700 | 1096561160 | 19050 | 19050 | 19050 | 19050 | 2 |
| 469 | 20240215 | 114600 | 1096523060 | 19050 | 19050 | 19050 | 19050 | 1 |
| 470 | 20240215 | 114500 | 1096504010 | 19040 | 19050 | 19050 | 19040 | 21 |
| 471 | 20240215 | 114400 | 1096104160 | 19050 | 19050 | 19050 | 19050 | 0 |
| 472 | 20240215 | 114300 | 1096104160 | 19050 | 19030 | 19050 | 19030 | 11 |
| 473 | 20240215 | 114200 | 1095894790 | 19030 | 19050 | 19050 | 19030 | 38 |
| 474 | 20240215 | 114100 | 1095171110 | 19040 | 19040 | 19040 | 19040 | 194 |
| 475 | 20240215 | 114000 | 1091477350 | 19040 | 19030 | 19040 | 19030 | 8 |
| 476 | 20240215 | 113900 | 1091325050 | 19050 | 19040 | 19050 | 19040 | 3 |
| 477 | 20240215 | 113800 | 1091267920 | 19050 | 19040 | 19050 | 19040 | 29 |
| 478 | 20240215 | 113700 | 1090715750 | 19050 | 19050 | 19050 | 19050 | 1 |
| 479 | 20240215 | 113600 | 1090696700 | 19050 | 19050 | 19050 | 19050 | 12 |
| 480 | 20240215 | 113500 | 1090468100 | 19050 | 19050 | 19050 | 19050 | 1 |
| 481 | 20240215 | 113400 | 1090449050 | 19020 | 19020 | 19020 | 19010 | 40 |
| 482 | 20240215 | 113300 | 1089688260 | 19020 | 19010 | 19020 | 19010 | 2 |
| 483 | 20240215 | 113200 | 1089650230 | 19020 | 19020 | 19020 | 19020 | 0 |
| 484 | 20240215 | 113100 | 1089650230 | 19020 | 19020 | 19020 | 19020 | 0 |
| 485 | 20240215 | 113000 | 1089650230 | 19020 | 19020 | 19020 | 19020 | 1 |
| 486 | 20240215 | 112900 | 1089631210 | 19020 | 19020 | 19020 | 19020 | 0 |
| 487 | 20240215 | 112800 | 1089631210 | 19020 | 19020 | 19020 | 19020 | 0 |
| 488 | 20240215 | 112700 | 1089631210 | 19020 | 19020 | 19020 | 19020 | 3 |
| 489 | 20240215 | 112600 | 1089574150 | 19000 | 18990 | 19000 | 18970 | 1008 |
| 490 | 20240215 | 112500 | 1070435690 | 19000 | 19010 | 19020 | 19000 | 722 |
| 491 | 20240215 | 112400 | 1056716350 | 19010 | 19010 | 19010 | 19010 | 200 |
| 492 | 20240215 | 112300 | 1052914350 | 19020 | 19020 | 19020 | 19020 | 101 |
| 493 | 20240215 | 112200 | 1050993330 | 19020 | 19020 | 19020 | 19020 | 1 |
| 494 | 20240215 | 112100 | 1050974310 | 19020 | 19020 | 19020 | 19010 | 55 |
| 495 | 20240215 | 112000 | 1049928610 | 19010 | 19000 | 19020 | 19000 | 24 |
| 496 | 20240215 | 111900 | 1049472370 | 19000 | 19010 | 19020 | 19000 | 415 |
| 497 | 20240215 | 111800 | 1041583980 | 19020 | 19030 | 19030 | 19020 | 179 |
| 498 | 20240215 | 111700 | 1038179390 | 19030 | 19030 | 19030 | 19030 | 53 |
| 499 | 20240215 | 111600 | 1037170800 | 19020 | 19030 | 19030 | 19020 | 100 |
| 500 | 20240215 | 111500 | 1035267810 | 19050 | 19030 | 19050 | 19030 | 103 |
| 501 | 20240215 | 111400 | 1033307680 | 19040 | 19050 | 19050 | 19040 | 305 |
| 502 | 20240215 | 111300 | 1027498410 | 19040 | 19050 | 19050 | 19040 | 74 |
| 503 | 20240215 | 111200 | 1026088750 | 19050 | 19040 | 19050 | 19040 | 403 |
| 504 | 20240215 | 111100 | 1018415620 | 19040 | 19050 | 19050 | 19040 | 100 |
| 505 | 20240215 | 111000 | 1016511500 | 19040 | 19060 | 19060 | 19040 | 3 |
| 506 | 20240215 | 110900 | 1016454360 | 19050 | 19050 | 19050 | 19030 | 52 |
| 507 | 20240215 | 110800 | 1015464050 | 19050 | 19060 | 19060 | 19050 | 4 |
| 508 | 20240215 | 110700 | 1015387820 | 19060 | 19060 | 19060 | 19060 | 0 |
| 509 | 20240215 | 110600 | 1015387820 | 19060 | 19060 | 19060 | 19060 | 11 |
| 510 | 20240215 | 110500 | 1015178160 | 19040 | 19040 | 19040 | 19040 | 1 |
| 511 | 20240215 | 110400 | 1015159120 | 19060 | 19060 | 19060 | 19060 | 8 |
| 512 | 20240215 | 110300 | 1015006640 | 19060 | 19060 | 19060 | 19060 | 4 |
| 513 | 20240215 | 110200 | 1014930400 | 19060 | 19040 | 19060 | 19020 | 30 |
| 514 | 20240215 | 110100 | 1014359650 | 19060 | 19040 | 19060 | 19030 | 48 |
| 515 | 20240215 | 110000 | 1013446030 | 19030 | 19030 | 19030 | 19030 | 2 |
| 516 | 20240215 | 105900 | 1013407970 | 19040 | 19040 | 19040 | 19040 | 0 |
| 517 | 20240215 | 105800 | 1013407970 | 19040 | 19040 | 19040 | 19040 | 11 |
| 518 | 20240215 | 105700 | 1013198530 | 19040 | 19040 | 19040 | 19040 | 0 |
| 519 | 20240215 | 105600 | 1013198530 | 19040 | 19030 | 19040 | 19030 | 7 |
| 520 | 20240215 | 105500 | 1013065260 | 19040 | 19030 | 19040 | 19030 | 12 |
| 521 | 20240215 | 105400 | 1012836840 | 19070 | 19070 | 19070 | 19070 | 24 |
| 522 | 20240215 | 105300 | 1012379160 | 19070 | 19040 | 19080 | 19040 | 104 |
| 523 | 20240215 | 105200 | 1010398930 | 19070 | 19070 | 19080 | 19060 | 202 |
| 524 | 20240215 | 105100 | 1006546810 | 19080 | 19080 | 19080 | 19080 | 20 |
| 525 | 20240215 | 105000 | 1006165210 | 19080 | 19080 | 19080 | 19040 | 13 |
| 526 | 20240215 | 104900 | 1005917210 | 19080 | 19080 | 19080 | 19080 | 0 |
| 527 | 20240215 | 104800 | 1005917210 | 19080 | 19080 | 19080 | 19080 | 0 |
| 528 | 20240215 | 104700 | 1005917210 | 19080 | 19080 | 19080 | 19080 | 0 |
| 529 | 20240215 | 104600 | 1005917210 | 19080 | 19080 | 19080 | 19080 | 50 |
| 530 | 20240215 | 104500 | 1004963210 | 19090 | 19090 | 19090 | 19090 | 1 |
| 531 | 20240215 | 104400 | 1004944120 | 19000 | 19000 | 19000 | 19000 | 120 |
| 532 | 20240215 | 104300 | 1002664120 | 19100 | 19080 | 19100 | 18980 | 101 |
| 533 | 20240215 | 104200 | 1000742070 | 19100 | 19090 | 19100 | 19090 | 50 |
| 534 | 20240215 | 104100 | 999787510 | 19090 | 19090 | 19090 | 19090 | 0 |
| 535 | 20240215 | 104000 | 999787510 | 19090 | 19070 | 19090 | 19060 | 25 |
| 536 | 20240215 | 103900 | 999310820 | 19100 | 19100 | 19100 | 19100 | 2 |
| 537 | 20240215 | 103800 | 999272620 | 19100 | 19080 | 19100 | 19080 | 34 |
| 538 | 20240215 | 103700 | 998623860 | 19100 | 19100 | 19100 | 19090 | 57 |
| 539 | 20240215 | 103600 | 997535170 | 19100 | 19050 | 19140 | 19050 | 5835 |
| 540 | 20240215 | 103500 | 886243230 | 19050 | 19030 | 19050 | 19030 | 391 |
| 541 | 20240215 | 103400 | 878796630 | 19030 | 19020 | 19030 | 19010 | 48 |
| 542 | 20240215 | 103300 | 877883220 | 19030 | 19000 | 19040 | 19000 | 520 |
| 543 | 20240215 | 103200 | 867995560 | 19000 | 18990 | 19000 | 18990 | 2 |
| 544 | 20240215 | 103100 | 867957570 | 19000 | 19000 | 19000 | 19000 | 0 |
| 545 | 20240215 | 103000 | 867957570 | 19000 | 18990 | 19000 | 18990 | 317 |
| 546 | 20240215 | 102900 | 861937690 | 18990 | 18990 | 18990 | 18990 | 53 |
| 547 | 20240215 | 102800 | 860931220 | 18990 | 18990 | 18990 | 18990 | 0 |
| 548 | 20240215 | 102700 | 860931220 | 18990 | 18990 | 18990 | 18990 | 0 |
| 549 | 20240215 | 102600 | 860931220 | 18990 | 18950 | 18990 | 18950 | 124 |
| 550 | 20240215 | 102500 | 858581380 | 18990 | 18990 | 18990 | 18990 | 1 |
| 551 | 20240215 | 102400 | 858562390 | 18950 | 18990 | 18990 | 18950 | 2 |
| 552 | 20240215 | 102300 | 858524450 | 18990 | 18950 | 18990 | 18950 | 150 |
| 553 | 20240215 | 102200 | 855679950 | 18950 | 18950 | 18950 | 18950 | 1 |
| 554 | 20240215 | 102100 | 855661000 | 18990 | 18990 | 18990 | 18990 | 6 |
| 555 | 20240215 | 102000 | 855547060 | 18990 | 18990 | 18990 | 18990 | 1 |
| 556 | 20240215 | 101900 | 855528070 | 18980 | 18990 | 18990 | 18900 | 811 |
| 557 | 20240215 | 101800 | 840177960 | 18970 | 18970 | 18970 | 18970 | 0 |
| 558 | 20240215 | 101700 | 840177960 | 18970 | 18970 | 18970 | 18970 | 9 |
| 559 | 20240215 | 101600 | 840007230 | 18970 | 18960 | 18970 | 18960 | 67 |
| 560 | 20240215 | 101500 | 838736900 | 18960 | 18960 | 18960 | 18960 | 27 |
| 561 | 20240215 | 101400 | 838224980 | 18970 | 18970 | 18970 | 18970 | 96 |
| 562 | 20240215 | 101300 | 836403860 | 18970 | 19000 | 19000 | 18970 | 612 |
| 563 | 20240215 | 101200 | 824787930 | 19020 | 19020 | 19020 | 19020 | 0 |
| 564 | 20240215 | 101100 | 824787930 | 19020 | 19020 | 19020 | 19020 | 52 |
| 565 | 20240215 | 101000 | 823798890 | 19040 | 19040 | 19040 | 19040 | 9 |
| 566 | 20240215 | 100900 | 823627530 | 19040 | 19040 | 19040 | 19040 | 46 |
| 567 | 20240215 | 100800 | 822751690 | 18990 | 18990 | 18990 | 18990 | 0 |
| 568 | 20240215 | 100700 | 822751690 | 18990 | 18990 | 19000 | 18990 | 255 |
| 569 | 20240215 | 100600 | 817908040 | 18990 | 19000 | 19000 | 18990 | 112 |
| 570 | 20240215 | 100500 | 815780640 | 19000 | 19050 | 19050 | 19000 | 170 |
| 571 | 20240215 | 100400 | 812548890 | 19060 | 19050 | 19060 | 19050 | 644 |
| 572 | 20240215 | 100300 | 800280150 | 19050 | 19050 | 19050 | 18980 | 856 |
| 573 | 20240215 | 100200 | 784010030 | 19020 | 19060 | 19060 | 19020 | 146 |
| 574 | 20240215 | 100100 | 781229110 | 19060 | 19050 | 19060 | 19050 | 306 |
| 575 | 20240215 | 100000 | 775399560 | 19050 | 19060 | 19060 | 19010 | 140 |
| 576 | 20240215 | 095900 | 772734190 | 19070 | 19040 | 19070 | 19030 | 572 |
| 577 | 20240215 | 095800 | 761836870 | 19040 | 19000 | 19040 | 19000 | 716 |
| 578 | 20240215 | 095700 | 748232830 | 19000 | 19000 | 19000 | 19000 | 1 |
| 579 | 20240215 | 095600 | 748213830 | 18990 | 19000 | 19000 | 18990 | 17 |
| 580 | 20240215 | 095500 | 747890980 | 18990 | 19000 | 19000 | 18990 | 75 |
| 581 | 20240215 | 095400 | 746466680 | 18990 | 18990 | 18990 | 18990 | 79 |
| 582 | 20240215 | 095300 | 744966470 | 18990 | 18990 | 18990 | 18990 | 2 |
| 583 | 20240215 | 095200 | 744928490 | 18990 | 18990 | 18990 | 18990 | 36 |
| 584 | 20240215 | 095100 | 744244850 | 18990 | 19000 | 19000 | 18990 | 77 |
| 585 | 20240215 | 095000 | 742782590 | 19000 | 19000 | 19000 | 19000 | 65 |
| 586 | 20240215 | 094900 | 741547590 | 19000 | 19060 | 19060 | 19000 | 124 |
| 587 | 20240215 | 094800 | 739190670 | 19070 | 19060 | 19070 | 19060 | 21 |
| 588 | 20240215 | 094700 | 738790210 | 19060 | 18980 | 19060 | 18980 | 328 |
| 589 | 20240215 | 094600 | 732559440 | 18970 | 18930 | 18970 | 18910 | 2379 |
| 590 | 20240215 | 094500 | 687462120 | 18940 | 18950 | 18950 | 18940 | 25 |
| 591 | 20240215 | 094400 | 686988500 | 18960 | 18960 | 18960 | 18960 | 1 |
| 592 | 20240215 | 094300 | 686969540 | 18970 | 18950 | 18970 | 18900 | 430 |
| 593 | 20240215 | 094200 | 678828820 | 18930 | 18930 | 18950 | 18930 | 18 |
| 594 | 20240215 | 094100 | 678488000 | 18950 | 18950 | 18950 | 18950 | 67 |
| 595 | 20240215 | 094000 | 677218350 | 18960 | 18960 | 18960 | 18960 | 6 |
| 596 | 20240215 | 093900 | 677104590 | 18970 | 18980 | 18980 | 18960 | 150 |
| 597 | 20240215 | 093800 | 674260120 | 18960 | 18950 | 18960 | 18950 | 392 |
| 598 | 20240215 | 093700 | 666829470 | 18960 | 18960 | 18960 | 18960 | 0 |
| 599 | 20240215 | 093600 | 666829470 | 18960 | 18920 | 18970 | 18920 | 23 |
| 600 | 20240215 | 093500 | 666393410 | 18970 | 18910 | 18980 | 18850 | 155 |
| 601 | 20240215 | 093400 | 663462170 | 18990 | 18990 | 18990 | 18820 | 2101 |
| 602 | 20240215 | 093300 | 623880500 | 18910 | 18990 | 18990 | 18890 | 1460 |
| 603 | 20240215 | 093200 | 596272310 | 18990 | 18990 | 18990 | 18990 | 17 |
| 604 | 20240215 | 093100 | 595949480 | 18990 | 18960 | 19000 | 18960 | 372 |
| 605 | 20240215 | 093000 | 588885920 | 18960 | 18990 | 18990 | 18960 | 110 |
| 606 | 20240215 | 092900 | 586797080 | 18990 | 18920 | 18990 | 18920 | 4 |
| 607 | 20240215 | 092800 | 586721190 | 18990 | 19000 | 19000 | 18990 | 7 |
| 608 | 20240215 | 092700 | 586588240 | 19000 | 19000 | 19000 | 18900 | 609 |
| 609 | 20240215 | 092600 | 575018240 | 19000 | 18940 | 19000 | 18900 | 2054 |
| 610 | 20240215 | 092500 | 536048910 | 18930 | 18890 | 18930 | 18870 | 1406 |
| 611 | 20240215 | 092400 | 509466540 | 18820 | 18830 | 18890 | 18820 | 776 |
| 612 | 20240215 | 092300 | 494854540 | 18830 | 18860 | 18900 | 18830 | 1918 |
| 613 | 20240215 | 092200 | 458702040 | 18850 | 18910 | 18910 | 18850 | 1619 |
| 614 | 20240215 | 092100 | 428165780 | 18870 | 18920 | 18920 | 18870 | 164 |
| 615 | 20240215 | 092000 | 425068890 | 18870 | 18870 | 18870 | 18870 | 1299 |
| 616 | 20240215 | 091900 | 400556760 | 18870 | 18930 | 18930 | 18870 | 27 |
| 617 | 20240215 | 091800 | 400046550 | 18860 | 18940 | 18940 | 18860 | 2011 |
| 618 | 20240215 | 091700 | 362118460 | 18860 | 18880 | 18880 | 18860 | 2238 |
| 619 | 20240215 | 091600 | 319881550 | 18880 | 18970 | 18970 | 18870 | 781 |
| 620 | 20240215 | 091500 | 305139340 | 18880 | 18990 | 18990 | 18880 | 1286 |
| 621 | 20240215 | 091400 | 280848300 | 18990 | 18990 | 18990 | 18990 | 36 |
| 622 | 20240215 | 091300 | 280164660 | 18990 | 18990 | 18990 | 18960 | 121 |
| 623 | 20240215 | 091200 | 277869110 | 18980 | 18890 | 18980 | 18860 | 444 |
| 624 | 20240215 | 091100 | 269472830 | 18970 | 18870 | 18980 | 18870 | 19 |
| 625 | 20240215 | 091000 | 269113290 | 18860 | 18890 | 18980 | 18850 | 1524 |
| 626 | 20240215 | 090900 | 240336880 | 18890 | 18900 | 18980 | 18890 | 1459 |
| 627 | 20240215 | 090800 | 212742020 | 18910 | 18910 | 18910 | 18900 | 385 |
| 628 | 20240215 | 090700 | 205461990 | 18910 | 18910 | 18920 | 18900 | 696 |
| 629 | 20240215 | 090600 | 192297780 | 18920 | 18950 | 19000 | 18900 | 1334 |
| 630 | 20240215 | 090500 | 167051890 | 18950 | 19000 | 19000 | 18950 | 1246 |
| 631 | 20240215 | 090400 | 143430700 | 19000 | 19230 | 19230 | 19000 | 4715 |
| 632 | 20240215 | 090300 | 53414340 | 19240 | 19240 | 19240 | 19240 | 10 |
| 633 | 20240215 | 090200 | 53221940 | 19240 | 19170 | 19330 | 19150 | 732 |
| 634 | 20240215 | 090100 | 39202180 | 19170 | 19260 | 19350 | 19160 | 561 |
| 635 | 20240215 | 090000 | 28406810 | 19350 | 19370 | 19370 | 19280 | 1467 |