32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 191100 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 2948 |
| 3 | 20240215 | 191000 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 4 | 20240215 | 190900 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 5 | 20240215 | 190800 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 6 | 20240215 | 190700 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 7 | 20240215 | 190600 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 8 | 20240215 | 190500 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 9 | 20240215 | 190400 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 10 | 20240215 | 190300 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 11 | 20240215 | 190200 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 12 | 20240215 | 190100 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 13 | 20240215 | 190000 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 14 | 20240215 | 185900 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 15 | 20240215 | 185800 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 16 | 20240215 | 185700 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 17 | 20240215 | 185600 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 18 | 20240215 | 185500 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 19 | 20240215 | 185400 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 20 | 20240215 | 185300 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 21 | 20240215 | 185200 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 22 | 20240215 | 185100 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 23 | 20240215 | 185000 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 24 | 20240215 | 184900 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 25 | 20240215 | 184800 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 26 | 20240215 | 184700 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 27 | 20240215 | 184600 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 28 | 20240215 | 184500 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 29 | 20240215 | 184400 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 30 | 20240215 | 184300 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 31 | 20240215 | 184200 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 32 | 20240215 | 184100 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 2948 |
| 33 | 20240215 | 184000 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 34 | 20240215 | 183900 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 35 | 20240215 | 183800 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 36 | 20240215 | 183700 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 37 | 20240215 | 183600 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 38 | 20240215 | 183500 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 39 | 20240215 | 183400 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 40 | 20240215 | 183300 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 41 | 20240215 | 183200 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 42 | 20240215 | 183100 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 43 | 20240215 | 183000 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 44 | 20240215 | 182900 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 45 | 20240215 | 182800 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 46 | 20240215 | 182700 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 47 | 20240215 | 182600 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 48 | 20240215 | 182500 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 49 | 20240215 | 182400 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 50 | 20240215 | 182300 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 51 | 20240215 | 182200 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 52 | 20240215 | 182100 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 53 | 20240215 | 182000 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 54 | 20240215 | 181900 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 55 | 20240215 | 181800 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 56 | 20240215 | 181700 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 57 | 20240215 | 181600 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 58 | 20240215 | 181500 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 59 | 20240215 | 181400 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 60 | 20240215 | 181300 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 61 | 20240215 | 181200 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 62 | 20240215 | 181100 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 2948 |
| 63 | 20240215 | 181000 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 64 | 20240215 | 180900 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 65 | 20240215 | 180800 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 66 | 20240215 | 180700 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 67 | 20240215 | 180600 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 68 | 20240215 | 180500 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 69 | 20240215 | 180400 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 70 | 20240215 | 180300 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 71 | 20240215 | 180200 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 72 | 20240215 | 180100 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 73 | 20240215 | 180000 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 74 | 20240215 | 175900 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 75 | 20240215 | 175800 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 76 | 20240215 | 175700 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 77 | 20240215 | 175600 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 78 | 20240215 | 175500 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 79 | 20240215 | 175400 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 80 | 20240215 | 175300 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 81 | 20240215 | 175200 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 82 | 20240215 | 175100 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 83 | 20240215 | 175000 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 84 | 20240215 | 174900 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 85 | 20240215 | 174800 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 86 | 20240215 | 174700 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 87 | 20240215 | 174600 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 88 | 20240215 | 174500 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 89 | 20240215 | 174400 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 90 | 20240215 | 174300 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 91 | 20240215 | 174200 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 92 | 20240215 | 174100 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 2948 |
| 93 | 20240215 | 174000 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 94 | 20240215 | 173900 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 95 | 20240215 | 173800 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 96 | 20240215 | 173700 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 97 | 20240215 | 173600 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 98 | 20240215 | 173500 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 99 | 20240215 | 173400 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 100 | 20240215 | 173300 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 101 | 20240215 | 173200 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 102 | 20240215 | 173100 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 103 | 20240215 | 173000 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 104 | 20240215 | 172900 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 105 | 20240215 | 172800 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 106 | 20240215 | 172700 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 107 | 20240215 | 172600 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 108 | 20240215 | 172500 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 109 | 20240215 | 172400 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 110 | 20240215 | 172300 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 111 | 20240215 | 172200 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 112 | 20240215 | 172100 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 113 | 20240215 | 172000 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 114 | 20240215 | 171900 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 115 | 20240215 | 171800 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 116 | 20240215 | 171700 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 117 | 20240215 | 171600 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 118 | 20240215 | 171500 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 119 | 20240215 | 171400 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 120 | 20240215 | 171300 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 121 | 20240215 | 171200 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 122 | 20240215 | 171100 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 2948 |
| 123 | 20240215 | 171000 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 124 | 20240215 | 170900 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 125 | 20240215 | 170800 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 126 | 20240215 | 170700 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 127 | 20240215 | 170600 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 128 | 20240215 | 170500 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 129 | 20240215 | 170400 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 130 | 20240215 | 170300 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 131 | 20240215 | 170200 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 132 | 20240215 | 170100 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 133 | 20240215 | 170000 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 134 | 20240215 | 165900 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 135 | 20240215 | 165800 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 136 | 20240215 | 165700 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 137 | 20240215 | 165600 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 138 | 20240215 | 165500 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 139 | 20240215 | 165400 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 140 | 20240215 | 165300 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 141 | 20240215 | 165200 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 142 | 20240215 | 165100 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 143 | 20240215 | 165000 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 144 | 20240215 | 164900 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 145 | 20240215 | 164800 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 146 | 20240215 | 164700 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 147 | 20240215 | 164600 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 148 | 20240215 | 164500 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 149 | 20240215 | 164400 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 150 | 20240215 | 164300 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 151 | 20240215 | 164200 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 152 | 20240215 | 164100 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 2948 |
| 153 | 20240215 | 164000 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 154 | 20240215 | 163900 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 155 | 20240215 | 163800 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 156 | 20240215 | 163700 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 157 | 20240215 | 163600 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 158 | 20240215 | 163500 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 159 | 20240215 | 163400 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 160 | 20240215 | 163300 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 161 | 20240215 | 163200 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 162 | 20240215 | 163100 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 163 | 20240215 | 163000 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 164 | 20240215 | 162900 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 165 | 20240215 | 162800 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 166 | 20240215 | 162700 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 167 | 20240215 | 162600 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 168 | 20240215 | 162500 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 169 | 20240215 | 162400 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 170 | 20240215 | 162300 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 171 | 20240215 | 162200 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 172 | 20240215 | 162100 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 173 | 20240215 | 162000 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 174 | 20240215 | 161900 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 175 | 20240215 | 161800 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 176 | 20240215 | 161700 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 177 | 20240215 | 161600 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 178 | 20240215 | 161500 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 179 | 20240215 | 161400 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 180 | 20240215 | 161300 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 181 | 20240215 | 161200 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 182 | 20240215 | 161100 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 2948 |
| 183 | 20240215 | 161000 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 184 | 20240215 | 160900 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 185 | 20240215 | 160800 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 186 | 20240215 | 160700 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 187 | 20240215 | 160600 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 188 | 20240215 | 160500 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 189 | 20240215 | 160400 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 190 | 20240215 | 160300 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 191 | 20240215 | 160200 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 192 | 20240215 | 160100 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 193 | 20240215 | 160000 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 194 | 20240215 | 155900 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 195 | 20240215 | 155800 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 196 | 20240215 | 155700 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 197 | 20240215 | 155600 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 198 | 20240215 | 155500 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 199 | 20240215 | 155400 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 200 | 20240215 | 155300 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 201 | 20240215 | 155200 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 202 | 20240215 | 155100 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 203 | 20240215 | 155000 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 204 | 20240215 | 154900 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 205 | 20240215 | 154800 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 206 | 20240215 | 154700 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 207 | 20240215 | 154600 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 208 | 20240215 | 154500 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 209 | 20240215 | 154400 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 210 | 20240215 | 154300 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 211 | 20240215 | 154200 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 212 | 20240215 | 154100 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 2948 |
| 213 | 20240215 | 154000 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 214 | 20240215 | 153900 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 215 | 20240215 | 153800 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 216 | 20240215 | 153700 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 217 | 20240215 | 153600 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 218 | 20240215 | 153500 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 219 | 20240215 | 153400 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 220 | 20240215 | 153300 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 221 | 20240215 | 153200 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 222 | 20240215 | 153100 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 0 |
| 223 | 20240215 | 153000 | 3132292630 | 11070 | 11070 | 11070 | 11070 | 2948 |
| 224 | 20240215 | 152900 | 3099658270 | 11060 | 11060 | 11060 | 11060 | 0 |
| 225 | 20240215 | 152800 | 3099658270 | 11060 | 11060 | 11060 | 11060 | 0 |
| 226 | 20240215 | 152700 | 3099658270 | 11060 | 11060 | 11060 | 11060 | 0 |
| 227 | 20240215 | 152600 | 3099658270 | 11060 | 11060 | 11060 | 11060 | 0 |
| 228 | 20240215 | 152500 | 3099658270 | 11060 | 11060 | 11060 | 11060 | 0 |
| 229 | 20240215 | 152400 | 3099658270 | 11060 | 11060 | 11060 | 11060 | 0 |
| 230 | 20240215 | 152300 | 3099658270 | 11060 | 11060 | 11060 | 11060 | 0 |
| 231 | 20240215 | 152200 | 3099658270 | 11060 | 11060 | 11060 | 11060 | 0 |
| 232 | 20240215 | 152100 | 3099658270 | 11060 | 11060 | 11060 | 11060 | 0 |
| 233 | 20240215 | 152000 | 3099658270 | 11060 | 11060 | 11060 | 11060 | 0 |
| 234 | 20240215 | 151900 | 3099658270 | 11060 | 11080 | 11120 | 11060 | 1310 |
| 235 | 20240215 | 151800 | 3085159140 | 11080 | 11110 | 11130 | 11080 | 2100 |
| 236 | 20240215 | 151700 | 3061828000 | 11110 | 11110 | 11120 | 11100 | 2108 |
| 237 | 20240215 | 151600 | 3038400370 | 11100 | 11110 | 11120 | 11100 | 1410 |
| 238 | 20240215 | 151500 | 3022735270 | 11110 | 11100 | 11110 | 11090 | 229 |
| 239 | 20240215 | 151400 | 3020193600 | 11110 | 11110 | 11130 | 11100 | 2314 |
| 240 | 20240215 | 151300 | 2994469000 | 11110 | 11140 | 11140 | 11100 | 740 |
| 241 | 20240215 | 151200 | 2986246710 | 11100 | 11110 | 11110 | 11100 | 2053 |
| 242 | 20240215 | 151100 | 2963439170 | 11100 | 11110 | 11130 | 11100 | 2406 |
| 243 | 20240215 | 151000 | 2936683990 | 11110 | 11090 | 11120 | 11090 | 1686 |
| 244 | 20240215 | 150900 | 2917958570 | 11090 | 11060 | 11090 | 11060 | 1136 |
| 245 | 20240215 | 150800 | 2905367650 | 11060 | 11050 | 11060 | 11050 | 3045 |
| 246 | 20240215 | 150700 | 2871690720 | 11070 | 11030 | 11070 | 11030 | 697 |
| 247 | 20240215 | 150600 | 2863978680 | 11040 | 11060 | 11060 | 11040 | 2187 |
| 248 | 20240215 | 150500 | 2839810530 | 11070 | 11050 | 11080 | 11040 | 2266 |
| 249 | 20240215 | 150400 | 2814722090 | 11030 | 11020 | 11030 | 11020 | 767 |
| 250 | 20240215 | 150300 | 2806268720 | 11030 | 11030 | 11030 | 11020 | 687 |
| 251 | 20240215 | 150200 | 2798693790 | 11030 | 11040 | 11050 | 11030 | 337 |
| 252 | 20240215 | 150100 | 2794974170 | 11040 | 11080 | 11080 | 11040 | 5753 |
| 253 | 20240215 | 150000 | 2731449200 | 11050 | 11070 | 11090 | 11040 | 580 |
| 254 | 20240215 | 145900 | 2725028310 | 11070 | 11040 | 11070 | 11040 | 773 |
| 255 | 20240215 | 145800 | 2716477720 | 11060 | 11050 | 11060 | 11050 | 743 |
| 256 | 20240215 | 145700 | 2708263940 | 11050 | 11070 | 11080 | 11040 | 1701 |
| 257 | 20240215 | 145600 | 2689460710 | 11090 | 11130 | 11160 | 11070 | 2898 |
| 258 | 20240215 | 145500 | 2657248510 | 11140 | 11170 | 11180 | 11140 | 3452 |
| 259 | 20240215 | 145400 | 2618717460 | 11180 | 11140 | 11180 | 11140 | 2748 |
| 260 | 20240215 | 145300 | 2588026360 | 11140 | 11140 | 11170 | 11140 | 3641 |
| 261 | 20240215 | 145200 | 2547390950 | 11150 | 11120 | 11150 | 11110 | 4154 |
| 262 | 20240215 | 145100 | 2501135560 | 11120 | 11090 | 11120 | 11080 | 3642 |
| 263 | 20240215 | 145000 | 2460699760 | 11090 | 11090 | 11120 | 11060 | 2715 |
| 264 | 20240215 | 144900 | 2430572960 | 11100 | 11110 | 11120 | 11080 | 2759 |
| 265 | 20240215 | 144800 | 2399931620 | 11080 | 11090 | 11120 | 11070 | 4068 |
| 266 | 20240215 | 144700 | 2354801530 | 11090 | 11140 | 11140 | 11050 | 6003 |
| 267 | 20240215 | 144600 | 2288166220 | 11140 | 11160 | 11180 | 11130 | 2837 |
| 268 | 20240215 | 144500 | 2256530180 | 11190 | 11160 | 11190 | 11150 | 4377 |
| 269 | 20240215 | 144400 | 2207655160 | 11140 | 11120 | 11160 | 11120 | 2814 |
| 270 | 20240215 | 144300 | 2176294530 | 11120 | 11120 | 11140 | 11100 | 4120 |
| 271 | 20240215 | 144200 | 2130463170 | 11120 | 11110 | 11120 | 11080 | 3274 |
| 272 | 20240215 | 144100 | 2094093410 | 11110 | 11090 | 11110 | 11070 | 5664 |
| 273 | 20240215 | 144000 | 2031283010 | 11110 | 11110 | 11110 | 11080 | 3108 |
| 274 | 20240215 | 143900 | 1996785930 | 11120 | 11080 | 11120 | 11060 | 3111 |
| 275 | 20240215 | 143800 | 1962248830 | 11120 | 11130 | 11140 | 11090 | 3215 |
| 276 | 20240215 | 143700 | 1926503190 | 11130 | 11100 | 11150 | 11090 | 4565 |
| 277 | 20240215 | 143600 | 1875751840 | 11100 | 11040 | 11120 | 11040 | 3031 |
| 278 | 20240215 | 143500 | 1842124870 | 11040 | 11060 | 11090 | 11000 | 5899 |
| 279 | 20240215 | 143400 | 1776886080 | 11040 | 11040 | 11060 | 11030 | 3897 |
| 280 | 20240215 | 143300 | 1733838010 | 11040 | 11030 | 11050 | 11000 | 3947 |
| 281 | 20240215 | 143200 | 1690278850 | 11040 | 11020 | 11050 | 11010 | 2801 |
| 282 | 20240215 | 143100 | 1659375420 | 11020 | 10990 | 11040 | 10980 | 6226 |
| 283 | 20240215 | 143000 | 1590834560 | 10980 | 10940 | 10990 | 10940 | 4150 |
| 284 | 20240215 | 142900 | 1545353320 | 10950 | 10930 | 10960 | 10920 | 3867 |
| 285 | 20240215 | 142800 | 1503035390 | 10920 | 10890 | 10950 | 10880 | 7790 |
| 286 | 20240215 | 142700 | 1418032060 | 10880 | 10850 | 10890 | 10840 | 4408 |
| 287 | 20240215 | 142600 | 1370139980 | 10850 | 10840 | 10850 | 10840 | 2687 |
| 288 | 20240215 | 142500 | 1341001300 | 10840 | 10820 | 10850 | 10820 | 1738 |
| 289 | 20240215 | 142400 | 1322170600 | 10820 | 10820 | 10830 | 10820 | 582 |
| 290 | 20240215 | 142300 | 1315868730 | 10830 | 10820 | 10830 | 10810 | 599 |
| 291 | 20240215 | 142200 | 1309386960 | 10820 | 10810 | 10820 | 10810 | 543 |
| 292 | 20240215 | 142100 | 1303511920 | 10820 | 10820 | 10820 | 10820 | 10 |
| 293 | 20240215 | 142000 | 1303403720 | 10820 | 10810 | 10820 | 10810 | 177 |
| 294 | 20240215 | 141900 | 1301488600 | 10820 | 10810 | 10820 | 10810 | 845 |
| 295 | 20240215 | 141800 | 1292351920 | 10810 | 10800 | 10820 | 10800 | 508 |
| 296 | 20240215 | 141700 | 1286857590 | 10810 | 10810 | 10810 | 10810 | 261 |
| 297 | 20240215 | 141600 | 1284036180 | 10810 | 10800 | 10810 | 10800 | 631 |
| 298 | 20240215 | 141500 | 1277217040 | 10790 | 10770 | 10790 | 10770 | 6 |
| 299 | 20240215 | 141400 | 1277152350 | 10770 | 10770 | 10780 | 10770 | 184 |
| 300 | 20240215 | 141300 | 1275168920 | 10780 | 10780 | 10810 | 10780 | 1101 |
| 301 | 20240215 | 141200 | 1263292540 | 10780 | 10810 | 10810 | 10780 | 176 |
| 302 | 20240215 | 141100 | 1261390010 | 10780 | 10790 | 10790 | 10780 | 96 |
| 303 | 20240215 | 141000 | 1260354180 | 10800 | 10800 | 10800 | 10800 | 684 |
| 304 | 20240215 | 140900 | 1252966980 | 10810 | 10800 | 10810 | 10800 | 323 |
| 305 | 20240215 | 140800 | 1249475550 | 10790 | 10800 | 10800 | 10790 | 32 |
| 306 | 20240215 | 140700 | 1249129970 | 10800 | 10800 | 10800 | 10790 | 407 |
| 307 | 20240215 | 140600 | 1244734380 | 10800 | 10810 | 10810 | 10800 | 53 |
| 308 | 20240215 | 140500 | 1244161480 | 10800 | 10800 | 10800 | 10800 | 1 |
| 309 | 20240215 | 140400 | 1244150680 | 10800 | 10790 | 10810 | 10790 | 334 |
| 310 | 20240215 | 140300 | 1240540190 | 10800 | 10810 | 10810 | 10800 | 1113 |
| 311 | 20240215 | 140200 | 1228516630 | 10800 | 10800 | 10800 | 10800 | 333 |
| 312 | 20240215 | 140100 | 1224920230 | 10790 | 10790 | 10790 | 10790 | 5 |
| 313 | 20240215 | 140000 | 1224866280 | 10800 | 10800 | 10800 | 10800 | 6 |
| 314 | 20240215 | 135900 | 1224801480 | 10800 | 10780 | 10800 | 10780 | 172 |
| 315 | 20240215 | 135800 | 1222943920 | 10780 | 10790 | 10790 | 10780 | 746 |
| 316 | 20240215 | 135700 | 1214894590 | 10800 | 10780 | 10800 | 10780 | 443 |
| 317 | 20240215 | 135600 | 1210111160 | 10790 | 10790 | 10790 | 10790 | 3 |
| 318 | 20240215 | 135500 | 1210078790 | 10790 | 10780 | 10790 | 10780 | 377 |
| 319 | 20240215 | 135400 | 1206014530 | 10770 | 10770 | 10770 | 10770 | 474 |
| 320 | 20240215 | 135300 | 1200909550 | 10760 | 10760 | 10760 | 10760 | 20 |
| 321 | 20240215 | 135200 | 1200694350 | 10760 | 10750 | 10760 | 10750 | 356 |
| 322 | 20240215 | 135100 | 1196863900 | 10760 | 10750 | 10760 | 10750 | 279 |
| 323 | 20240215 | 135000 | 1193862560 | 10750 | 10750 | 10760 | 10750 | 122 |
| 324 | 20240215 | 134900 | 1192550370 | 10750 | 10750 | 10750 | 10750 | 73 |
| 325 | 20240215 | 134800 | 1191765620 | 10760 | 10770 | 10780 | 10760 | 1336 |
| 326 | 20240215 | 134700 | 1177378340 | 10780 | 10770 | 10780 | 10770 | 121 |
| 327 | 20240215 | 134600 | 1176074480 | 10770 | 10780 | 10780 | 10770 | 797 |
| 328 | 20240215 | 134500 | 1167486110 | 10770 | 10790 | 10790 | 10770 | 99 |
| 329 | 20240215 | 134400 | 1166418500 | 10780 | 10780 | 10780 | 10780 | 0 |
| 330 | 20240215 | 134300 | 1166418500 | 10780 | 10780 | 10780 | 10780 | 381 |
| 331 | 20240215 | 134200 | 1162311320 | 10780 | 10780 | 10780 | 10770 | 436 |
| 332 | 20240215 | 134100 | 1157614540 | 10770 | 10770 | 10770 | 10770 | 448 |
| 333 | 20240215 | 134000 | 1152789580 | 10780 | 10780 | 10780 | 10770 | 109 |
| 334 | 20240215 | 133900 | 1151614580 | 10780 | 10760 | 10780 | 10760 | 324 |
| 335 | 20240215 | 133800 | 1148121960 | 10760 | 10760 | 10760 | 10760 | 6 |
| 336 | 20240215 | 133700 | 1148057400 | 10760 | 10750 | 10760 | 10740 | 60 |
| 337 | 20240215 | 133600 | 1147412320 | 10740 | 10740 | 10740 | 10740 | 2 |
| 338 | 20240215 | 133500 | 1147390840 | 10750 | 10740 | 10750 | 10740 | 104 |
| 339 | 20240215 | 133400 | 1146272960 | 10740 | 10740 | 10740 | 10740 | 71 |
| 340 | 20240215 | 133300 | 1145510420 | 10740 | 10740 | 10750 | 10740 | 88 |
| 341 | 20240215 | 133200 | 1144564470 | 10740 | 10740 | 10740 | 10740 | 128 |
| 342 | 20240215 | 133100 | 1143189750 | 10750 | 10740 | 10750 | 10740 | 21 |
| 343 | 20240215 | 133000 | 1142964020 | 10760 | 10760 | 10760 | 10760 | 69 |
| 344 | 20240215 | 132900 | 1142221580 | 10740 | 10750 | 10750 | 10740 | 99 |
| 345 | 20240215 | 132800 | 1141157340 | 10760 | 10770 | 10770 | 10760 | 139 |
| 346 | 20240215 | 132700 | 1139660500 | 10760 | 10760 | 10760 | 10760 | 69 |
| 347 | 20240215 | 132600 | 1138918060 | 10760 | 10770 | 10770 | 10760 | 5 |
| 348 | 20240215 | 132500 | 1138864230 | 10770 | 10770 | 10770 | 10770 | 142 |
| 349 | 20240215 | 132400 | 1137334890 | 10760 | 10760 | 10760 | 10760 | 2 |
| 350 | 20240215 | 132300 | 1137313370 | 10780 | 10760 | 10780 | 10760 | 218 |
| 351 | 20240215 | 132200 | 1134966170 | 10780 | 10760 | 10780 | 10760 | 5 |
| 352 | 20240215 | 132100 | 1134912330 | 10770 | 10770 | 10770 | 10770 | 0 |
| 353 | 20240215 | 132000 | 1134912330 | 10770 | 10780 | 10790 | 10770 | 553 |
| 354 | 20240215 | 131900 | 1128951270 | 10770 | 10770 | 10770 | 10770 | 2 |
| 355 | 20240215 | 131800 | 1128929730 | 10780 | 10780 | 10780 | 10780 | 69 |
| 356 | 20240215 | 131700 | 1128185910 | 10780 | 10770 | 10780 | 10770 | 12 |
| 357 | 20240215 | 131600 | 1128056570 | 10770 | 10780 | 10780 | 10770 | 32 |
| 358 | 20240215 | 131500 | 1127711920 | 10780 | 10770 | 10780 | 10770 | 71 |
| 359 | 20240215 | 131400 | 1126946560 | 10780 | 10770 | 10780 | 10770 | 37 |
| 360 | 20240215 | 131300 | 1126548060 | 10770 | 10770 | 10770 | 10770 | 72 |
| 361 | 20240215 | 131200 | 1125772620 | 10770 | 10770 | 10770 | 10760 | 218 |
| 362 | 20240215 | 131100 | 1123424780 | 10780 | 10780 | 10780 | 10780 | 69 |
| 363 | 20240215 | 131000 | 1122680960 | 10770 | 10770 | 10770 | 10770 | 202 |
| 364 | 20240215 | 130900 | 1120505420 | 10780 | 10770 | 10780 | 10770 | 29 |
| 365 | 20240215 | 130800 | 1120192890 | 10780 | 10780 | 10780 | 10780 | 170 |
| 366 | 20240215 | 130700 | 1118360290 | 10780 | 10780 | 10780 | 10780 | 41 |
| 367 | 20240215 | 130600 | 1117918310 | 10780 | 10780 | 10780 | 10780 | 251 |
| 368 | 20240215 | 130500 | 1115212530 | 10770 | 10770 | 10770 | 10770 | 2 |
| 369 | 20240215 | 130400 | 1115190990 | 10780 | 10780 | 10780 | 10780 | 15 |
| 370 | 20240215 | 130300 | 1115029290 | 10780 | 10770 | 10780 | 10770 | 71 |
| 371 | 20240215 | 130200 | 1114263930 | 10780 | 10780 | 10780 | 10780 | 0 |
| 372 | 20240215 | 130100 | 1114263930 | 10780 | 10770 | 10780 | 10770 | 95 |
| 373 | 20240215 | 130000 | 1113239850 | 10770 | 10780 | 10780 | 10770 | 125 |
| 374 | 20240215 | 125900 | 1111893500 | 10780 | 10780 | 10780 | 10780 | 1 |
| 375 | 20240215 | 125800 | 1111882720 | 10780 | 10770 | 10780 | 10770 | 71 |
| 376 | 20240215 | 125700 | 1111117360 | 10780 | 10770 | 10780 | 10770 | 15 |
| 377 | 20240215 | 125600 | 1110955800 | 10780 | 10770 | 10780 | 10770 | 222 |
| 378 | 20240215 | 125500 | 1108564160 | 10780 | 10780 | 10780 | 10780 | 0 |
| 379 | 20240215 | 125400 | 1108564160 | 10780 | 10750 | 10780 | 10750 | 384 |
| 380 | 20240215 | 125300 | 1104429020 | 10760 | 10760 | 10760 | 10760 | 0 |
| 381 | 20240215 | 125200 | 1104429020 | 10760 | 10750 | 10760 | 10750 | 13 |
| 382 | 20240215 | 125100 | 1104289260 | 10760 | 10760 | 10760 | 10750 | 245 |
| 383 | 20240215 | 125000 | 1101653120 | 10740 | 10740 | 10750 | 10740 | 67 |
| 384 | 20240215 | 124900 | 1100933340 | 10740 | 10750 | 10750 | 10740 | 111 |
| 385 | 20240215 | 124800 | 1099740110 | 10750 | 10750 | 10750 | 10750 | 99 |
| 386 | 20240215 | 124700 | 1098675860 | 10760 | 10720 | 10760 | 10720 | 73 |
| 387 | 20240215 | 124600 | 1097891160 | 10760 | 10750 | 10760 | 10720 | 1029 |
| 388 | 20240215 | 124500 | 1086850570 | 10750 | 10750 | 10750 | 10750 | 1 |
| 389 | 20240215 | 124400 | 1086839820 | 10750 | 10750 | 10750 | 10750 | 334 |
| 390 | 20240215 | 124300 | 1083249320 | 10760 | 10750 | 10760 | 10750 | 107 |
| 391 | 20240215 | 124200 | 1082098530 | 10760 | 10770 | 10770 | 10760 | 487 |
| 392 | 20240215 | 124100 | 1076856670 | 10780 | 10780 | 10780 | 10770 | 80 |
| 393 | 20240215 | 124000 | 1075994370 | 10770 | 10780 | 10790 | 10770 | 1088 |
| 394 | 20240215 | 123900 | 1064264990 | 10800 | 10800 | 10800 | 10800 | 70 |
| 395 | 20240215 | 123800 | 1063508990 | 10790 | 10780 | 10790 | 10780 | 75 |
| 396 | 20240215 | 123700 | 1062699760 | 10780 | 10800 | 10800 | 10780 | 3 |
| 397 | 20240215 | 123600 | 1062667400 | 10800 | 10780 | 10800 | 10780 | 310 |
| 398 | 20240215 | 123500 | 1059324200 | 10790 | 10780 | 10790 | 10780 | 57 |
| 399 | 20240215 | 123400 | 1058709190 | 10800 | 10800 | 10800 | 10800 | 69 |
| 400 | 20240215 | 123300 | 1057963990 | 10780 | 10780 | 10800 | 10780 | 95 |
| 401 | 20240215 | 123200 | 1056939850 | 10790 | 10790 | 10790 | 10790 | 133 |
| 402 | 20240215 | 123100 | 1055504780 | 10780 | 10790 | 10790 | 10780 | 101 |
| 403 | 20240215 | 123000 | 1054415000 | 10780 | 10780 | 10780 | 10780 | 2 |
| 404 | 20240215 | 122900 | 1054393440 | 10790 | 10790 | 10790 | 10790 | 225 |
| 405 | 20240215 | 122800 | 1051965690 | 10780 | 10780 | 10780 | 10780 | 2 |
| 406 | 20240215 | 122700 | 1051944130 | 10790 | 10780 | 10790 | 10780 | 86 |
| 407 | 20240215 | 122600 | 1051016200 | 10770 | 10770 | 10770 | 10770 | 2 |
| 408 | 20240215 | 122500 | 1050994660 | 10770 | 10780 | 10780 | 10770 | 500 |
| 409 | 20240215 | 122400 | 1045608520 | 10790 | 10790 | 10790 | 10790 | 69 |
| 410 | 20240215 | 122300 | 1044864010 | 10780 | 10790 | 10790 | 10780 | 118 |
| 411 | 20240215 | 122200 | 1043590950 | 10800 | 10800 | 10800 | 10800 | 85 |
| 412 | 20240215 | 122100 | 1042672950 | 10800 | 10800 | 10800 | 10790 | 58 |
| 413 | 20240215 | 122000 | 1042047070 | 10800 | 10800 | 10800 | 10800 | 0 |
| 414 | 20240215 | 121900 | 1042047070 | 10800 | 10780 | 10800 | 10780 | 73 |
| 415 | 20240215 | 121800 | 1041258730 | 10790 | 10790 | 10790 | 10790 | 61 |
| 416 | 20240215 | 121700 | 1040600540 | 10790 | 10790 | 10790 | 10790 | 116 |
| 417 | 20240215 | 121600 | 1039348900 | 10790 | 10800 | 10800 | 10790 | 125 |
| 418 | 20240215 | 121500 | 1038000140 | 10790 | 10790 | 10790 | 10790 | 0 |
| 419 | 20240215 | 121400 | 1038000140 | 10790 | 10780 | 10790 | 10780 | 92 |
| 420 | 20240215 | 121300 | 1037007490 | 10790 | 10790 | 10790 | 10790 | 55 |
| 421 | 20240215 | 121200 | 1036414040 | 10800 | 10790 | 10800 | 10790 | 178 |
| 422 | 20240215 | 121100 | 1034492430 | 10790 | 10790 | 10790 | 10790 | 132 |
| 423 | 20240215 | 121000 | 1033068150 | 10790 | 10800 | 10800 | 10790 | 71 |
| 424 | 20240215 | 120900 | 1032301370 | 10790 | 10810 | 10810 | 10790 | 283 |
| 425 | 20240215 | 120800 | 1029243950 | 10820 | 10820 | 10820 | 10820 | 512 |
| 426 | 20240215 | 120700 | 1023704110 | 10820 | 10820 | 10820 | 10800 | 152 |
| 427 | 20240215 | 120600 | 1022059510 | 10820 | 10820 | 10820 | 10820 | 112 |
| 428 | 20240215 | 120500 | 1020847670 | 10810 | 10800 | 10810 | 10800 | 99 |
| 429 | 20240215 | 120400 | 1019777780 | 10810 | 10800 | 10810 | 10800 | 1864 |
| 430 | 20240215 | 120300 | 999635490 | 10800 | 10770 | 10800 | 10770 | 1559 |
| 431 | 20240215 | 120200 | 982818960 | 10770 | 10770 | 10770 | 10760 | 97 |
| 432 | 20240215 | 120100 | 981774300 | 10760 | 10760 | 10760 | 10760 | 1 |
| 433 | 20240215 | 120000 | 981763540 | 10770 | 10790 | 10790 | 10770 | 86 |
| 434 | 20240215 | 115900 | 980835940 | 10770 | 10780 | 10780 | 10770 | 225 |
| 435 | 20240215 | 115800 | 978411440 | 10780 | 10780 | 10780 | 10780 | 50 |
| 436 | 20240215 | 115700 | 977872440 | 10790 | 10780 | 10790 | 10780 | 300 |
| 437 | 20240215 | 115600 | 974637680 | 10790 | 10780 | 10790 | 10780 | 58 |
| 438 | 20240215 | 115500 | 974011900 | 10780 | 10780 | 10790 | 10780 | 73 |
| 439 | 20240215 | 115400 | 973224270 | 10790 | 10790 | 10790 | 10790 | 0 |
| 440 | 20240215 | 115300 | 973224270 | 10790 | 10790 | 10790 | 10790 | 235 |
| 441 | 20240215 | 115200 | 970688620 | 10800 | 10800 | 10800 | 10800 | 74 |
| 442 | 20240215 | 115100 | 969889420 | 10790 | 10790 | 10790 | 10790 | 3 |
| 443 | 20240215 | 115000 | 969857050 | 10800 | 10800 | 10800 | 10800 | 69 |
| 444 | 20240215 | 114900 | 969111850 | 10790 | 10800 | 10800 | 10790 | 55 |
| 445 | 20240215 | 114800 | 968518350 | 10790 | 10800 | 10800 | 10790 | 104 |
| 446 | 20240215 | 114700 | 967395190 | 10790 | 10790 | 10790 | 10790 | 103 |
| 447 | 20240215 | 114600 | 966283820 | 10790 | 10800 | 10800 | 10790 | 123 |
| 448 | 20240215 | 114500 | 964955450 | 10800 | 10800 | 10800 | 10790 | 77 |
| 449 | 20240215 | 114400 | 964123910 | 10800 | 10790 | 10800 | 10790 | 33 |
| 450 | 20240215 | 114300 | 963767540 | 10800 | 10800 | 10800 | 10800 | 70 |
| 451 | 20240215 | 114200 | 963011540 | 10780 | 10780 | 10790 | 10780 | 89 |
| 452 | 20240215 | 114100 | 962051350 | 10790 | 10810 | 10810 | 10790 | 590 |
| 453 | 20240215 | 114000 | 955681280 | 10810 | 10820 | 10820 | 10810 | 678 |
| 454 | 20240215 | 113900 | 948350220 | 10820 | 10830 | 10830 | 10820 | 130 |
| 455 | 20240215 | 113800 | 946943610 | 10830 | 10830 | 10830 | 10820 | 228 |
| 456 | 20240215 | 113700 | 944475710 | 10830 | 10810 | 10830 | 10800 | 9993 |
| 457 | 20240215 | 113600 | 836401220 | 10810 | 10800 | 10810 | 10800 | 103 |
| 458 | 20240215 | 113500 | 835287900 | 10810 | 10800 | 10810 | 10800 | 79 |
| 459 | 20240215 | 113400 | 834434010 | 10800 | 10810 | 10810 | 10800 | 63 |
| 460 | 20240215 | 113300 | 833753510 | 10810 | 10810 | 10810 | 10800 | 162 |
| 461 | 20240215 | 113200 | 832002300 | 10810 | 10800 | 10810 | 10800 | 161 |
| 462 | 20240215 | 113100 | 830263200 | 10800 | 10800 | 10810 | 10800 | 1211 |
| 463 | 20240215 | 113000 | 817184390 | 10810 | 10800 | 10810 | 10800 | 537 |
| 464 | 20240215 | 112900 | 811382700 | 10800 | 10800 | 10800 | 10800 | 1 |
| 465 | 20240215 | 112800 | 811371900 | 10810 | 10800 | 10810 | 10800 | 137 |
| 466 | 20240215 | 112700 | 809891610 | 10800 | 10800 | 10800 | 10800 | 8 |
| 467 | 20240215 | 112600 | 809805210 | 10800 | 10810 | 10810 | 10800 | 178 |
| 468 | 20240215 | 112500 | 807881620 | 10800 | 10810 | 10810 | 10800 | 495 |
| 469 | 20240215 | 112400 | 802533830 | 10810 | 10810 | 10810 | 10810 | 776 |
| 470 | 20240215 | 112300 | 794145270 | 10800 | 10790 | 10810 | 10790 | 657 |
| 471 | 20240215 | 112200 | 787047560 | 10790 | 10800 | 10800 | 10790 | 217 |
| 472 | 20240215 | 112100 | 784704960 | 10790 | 10790 | 10790 | 10790 | 308 |
| 473 | 20240215 | 112000 | 781381640 | 10790 | 10800 | 10810 | 10770 | 1809 |
| 474 | 20240215 | 111900 | 761859710 | 10800 | 10780 | 10810 | 10770 | 4522 |
| 475 | 20240215 | 111800 | 713025760 | 10770 | 10770 | 10770 | 10760 | 327 |
| 476 | 20240215 | 111700 | 709504550 | 10760 | 10760 | 10760 | 10760 | 103 |
| 477 | 20240215 | 111600 | 708396270 | 10760 | 10760 | 10770 | 10760 | 368 |
| 478 | 20240215 | 111500 | 704432990 | 10760 | 10770 | 10770 | 10760 | 11 |
| 479 | 20240215 | 111400 | 704314530 | 10770 | 10770 | 10790 | 10770 | 1075 |
| 480 | 20240215 | 111300 | 692733560 | 10770 | 10750 | 10770 | 10750 | 2653 |
| 481 | 20240215 | 111200 | 664205740 | 10740 | 10740 | 10740 | 10740 | 452 |
| 482 | 20240215 | 111100 | 659351260 | 10740 | 10730 | 10740 | 10730 | 85 |
| 483 | 20240215 | 111000 | 658438420 | 10740 | 10740 | 10740 | 10740 | 75 |
| 484 | 20240215 | 110900 | 657632920 | 10740 | 10730 | 10740 | 10730 | 255 |
| 485 | 20240215 | 110800 | 654894850 | 10740 | 10710 | 10740 | 10710 | 4648 |
| 486 | 20240215 | 110700 | 605031500 | 10700 | 10700 | 10700 | 10700 | 203 |
| 487 | 20240215 | 110600 | 602859400 | 10680 | 10700 | 10710 | 10680 | 402 |
| 488 | 20240215 | 110500 | 598561300 | 10700 | 10690 | 10700 | 10690 | 278 |
| 489 | 20240215 | 110400 | 595587770 | 10670 | 10700 | 10700 | 10670 | 72 |
| 490 | 20240215 | 110300 | 594817460 | 10690 | 10690 | 10690 | 10690 | 39 |
| 491 | 20240215 | 110200 | 594400550 | 10690 | 10660 | 10690 | 10660 | 49 |
| 492 | 20240215 | 110100 | 593876830 | 10680 | 10650 | 10680 | 10640 | 447 |
| 493 | 20240215 | 110000 | 589108050 | 10650 | 10660 | 10660 | 10650 | 84 |
| 494 | 20240215 | 105900 | 588212920 | 10660 | 10650 | 10660 | 10650 | 102 |
| 495 | 20240215 | 105800 | 587126170 | 10650 | 10650 | 10650 | 10650 | 47 |
| 496 | 20240215 | 105700 | 586625620 | 10650 | 10650 | 10650 | 10650 | 3 |
| 497 | 20240215 | 105600 | 586593670 | 10660 | 10650 | 10670 | 10650 | 112 |
| 498 | 20240215 | 105500 | 585398790 | 10640 | 10640 | 10640 | 10640 | 3 |
| 499 | 20240215 | 105400 | 585366870 | 10660 | 10620 | 10660 | 10620 | 332 |
| 500 | 20240215 | 105300 | 581829100 | 10640 | 10620 | 10640 | 10620 | 70 |
| 501 | 20240215 | 105200 | 581084650 | 10600 | 10600 | 10620 | 10600 | 746 |
| 502 | 20240215 | 105100 | 573176810 | 10620 | 10610 | 10620 | 10610 | 269 |
| 503 | 20240215 | 105000 | 570322030 | 10610 | 10620 | 10630 | 10610 | 701 |
| 504 | 20240215 | 104900 | 562875800 | 10630 | 10630 | 10630 | 10630 | 953 |
| 505 | 20240215 | 104800 | 552745410 | 10650 | 10630 | 10650 | 10630 | 21 |
| 506 | 20240215 | 104700 | 552521850 | 10650 | 10670 | 10670 | 10640 | 1318 |
| 507 | 20240215 | 104600 | 538479910 | 10660 | 10670 | 10670 | 10660 | 194 |
| 508 | 20240215 | 104500 | 536410730 | 10670 | 10700 | 10700 | 10670 | 520 |
| 509 | 20240215 | 104400 | 530857350 | 10700 | 10700 | 10710 | 10700 | 689 |
| 510 | 20240215 | 104300 | 523484360 | 10710 | 10720 | 10720 | 10710 | 1255 |
| 511 | 20240215 | 104200 | 510042510 | 10730 | 10730 | 10730 | 10720 | 197 |
| 512 | 20240215 | 104100 | 507929700 | 10730 | 10720 | 10730 | 10720 | 159 |
| 513 | 20240215 | 104000 | 506224720 | 10720 | 10730 | 10730 | 10720 | 405 |
| 514 | 20240215 | 103900 | 501879380 | 10730 | 10720 | 10740 | 10720 | 2536 |
| 515 | 20240215 | 103800 | 474674460 | 10710 | 10710 | 10710 | 10710 | 103 |
| 516 | 20240215 | 103700 | 473571330 | 10710 | 10710 | 10720 | 10710 | 210 |
| 517 | 20240215 | 103600 | 471321530 | 10710 | 10710 | 10710 | 10710 | 4 |
| 518 | 20240215 | 103500 | 471278690 | 10710 | 10710 | 10710 | 10710 | 9 |
| 519 | 20240215 | 103400 | 471182300 | 10700 | 10710 | 10710 | 10700 | 705 |
| 520 | 20240215 | 103300 | 463632750 | 10710 | 10710 | 10720 | 10710 | 201 |
| 521 | 20240215 | 103200 | 461480030 | 10710 | 10700 | 10710 | 10700 | 2756 |
| 522 | 20240215 | 103100 | 431964380 | 10700 | 10710 | 10710 | 10700 | 137 |
| 523 | 20240215 | 103000 | 430498100 | 10720 | 10710 | 10720 | 10710 | 506 |
| 524 | 20240215 | 102900 | 425078780 | 10710 | 10710 | 10720 | 10710 | 132 |
| 525 | 20240215 | 102800 | 423664370 | 10710 | 10710 | 10710 | 10710 | 13 |
| 526 | 20240215 | 102700 | 423525140 | 10710 | 10700 | 10710 | 10700 | 160 |
| 527 | 20240215 | 102600 | 421812450 | 10710 | 10710 | 10710 | 10710 | 52 |
| 528 | 20240215 | 102500 | 421255530 | 10700 | 10700 | 10700 | 10700 | 145 |
| 529 | 20240215 | 102400 | 419704030 | 10680 | 10680 | 10680 | 10680 | 3 |
| 530 | 20240215 | 102300 | 419671990 | 10690 | 10690 | 10690 | 10690 | 0 |
| 531 | 20240215 | 102200 | 419671990 | 10690 | 10680 | 10690 | 10680 | 95 |
| 532 | 20240215 | 102100 | 418656550 | 10690 | 10690 | 10690 | 10690 | 0 |
| 533 | 20240215 | 102000 | 418656550 | 10690 | 10690 | 10700 | 10680 | 419 |
| 534 | 20240215 | 101900 | 414177100 | 10700 | 10700 | 10700 | 10700 | 92 |
| 535 | 20240215 | 101800 | 413192700 | 10710 | 10710 | 10710 | 10710 | 10 |
| 536 | 20240215 | 101700 | 413085600 | 10700 | 10690 | 10710 | 10690 | 1141 |
| 537 | 20240215 | 101600 | 400884620 | 10680 | 10680 | 10690 | 10680 | 135 |
| 538 | 20240215 | 101500 | 399442770 | 10680 | 10690 | 10690 | 10680 | 72 |
| 539 | 20240215 | 101400 | 398673120 | 10680 | 10680 | 10680 | 10680 | 33 |
| 540 | 20240215 | 101300 | 398320680 | 10690 | 10700 | 10710 | 10690 | 702 |
| 541 | 20240215 | 101200 | 390814000 | 10710 | 10700 | 10710 | 10700 | 86 |
| 542 | 20240215 | 101100 | 389893030 | 10700 | 10710 | 10710 | 10700 | 22 |
| 543 | 20240215 | 101000 | 389657430 | 10700 | 10710 | 10720 | 10700 | 322 |
| 544 | 20240215 | 100900 | 386208160 | 10710 | 10720 | 10720 | 10710 | 252 |
| 545 | 20240215 | 100800 | 383509220 | 10720 | 10700 | 10720 | 10700 | 76 |
| 546 | 20240215 | 100700 | 382695520 | 10710 | 10710 | 10710 | 10700 | 337 |
| 547 | 20240215 | 100600 | 379086340 | 10710 | 10710 | 10710 | 10710 | 565 |
| 548 | 20240215 | 100500 | 373035190 | 10730 | 10690 | 10730 | 10690 | 6567 |
| 549 | 20240215 | 100400 | 302743880 | 10690 | 10690 | 10690 | 10690 | 95 |
| 550 | 20240215 | 100300 | 301728330 | 10680 | 10690 | 10690 | 10680 | 91 |
| 551 | 20240215 | 100200 | 300755570 | 10690 | 10680 | 10690 | 10680 | 130 |
| 552 | 20240215 | 100100 | 299366070 | 10680 | 10690 | 10690 | 10680 | 162 |
| 553 | 20240215 | 100000 | 297634420 | 10680 | 10670 | 10680 | 10670 | 91 |
| 554 | 20240215 | 095900 | 296662660 | 10670 | 10670 | 10680 | 10670 | 32 |
| 555 | 20240215 | 095800 | 296321020 | 10680 | 10680 | 10690 | 10680 | 125 |
| 556 | 20240215 | 095700 | 294986010 | 10670 | 10670 | 10690 | 10670 | 683 |
| 557 | 20240215 | 095600 | 287696560 | 10650 | 10650 | 10650 | 10650 | 3 |
| 558 | 20240215 | 095500 | 287664610 | 10650 | 10660 | 10670 | 10650 | 55 |
| 559 | 20240215 | 095400 | 287078310 | 10660 | 10660 | 10660 | 10660 | 54 |
| 560 | 20240215 | 095300 | 286502670 | 10660 | 10660 | 10660 | 10660 | 21 |
| 561 | 20240215 | 095200 | 286278810 | 10660 | 10660 | 10660 | 10660 | 34 |
| 562 | 20240215 | 095100 | 285916370 | 10670 | 10670 | 10670 | 10670 | 199 |
| 563 | 20240215 | 095000 | 283793040 | 10680 | 10680 | 10680 | 10670 | 634 |
| 564 | 20240215 | 094900 | 277022290 | 10680 | 10680 | 10680 | 10680 | 4 |
| 565 | 20240215 | 094800 | 276979570 | 10690 | 10690 | 10690 | 10690 | 172 |
| 566 | 20240215 | 094700 | 275140890 | 10690 | 10690 | 10690 | 10670 | 2109 |
| 567 | 20240215 | 094600 | 252627580 | 10690 | 10690 | 10700 | 10690 | 555 |
| 568 | 20240215 | 094500 | 246694390 | 10690 | 10640 | 10690 | 10640 | 1973 |
| 569 | 20240215 | 094400 | 225626960 | 10660 | 10660 | 10670 | 10660 | 399 |
| 570 | 20240215 | 094300 | 221370530 | 10670 | 10680 | 10680 | 10630 | 735 |
| 571 | 20240215 | 094200 | 213545350 | 10670 | 10680 | 10680 | 10660 | 424 |
| 572 | 20240215 | 094100 | 209017710 | 10680 | 10680 | 10680 | 10670 | 32 |
| 573 | 20240215 | 094000 | 208676150 | 10690 | 10670 | 10690 | 10670 | 35 |
| 574 | 20240215 | 093900 | 208302660 | 10670 | 10650 | 10710 | 10650 | 1478 |
| 575 | 20240215 | 093800 | 192493100 | 10650 | 10650 | 10650 | 10650 | 1229 |
| 576 | 20240215 | 093700 | 179404250 | 10650 | 10680 | 10680 | 10650 | 34 |
| 577 | 20240215 | 093600 | 179041430 | 10690 | 10690 | 10700 | 10660 | 689 |
| 578 | 20240215 | 093500 | 171680600 | 10690 | 10630 | 10690 | 10630 | 2052 |
| 579 | 20240215 | 093400 | 149799640 | 10640 | 10630 | 10640 | 10630 | 204 |
| 580 | 20240215 | 093300 | 147629830 | 10620 | 10610 | 10620 | 10610 | 171 |
| 581 | 20240215 | 093200 | 145813840 | 10620 | 10620 | 10620 | 10610 | 336 |
| 582 | 20240215 | 093100 | 142245540 | 10630 | 10620 | 10630 | 10620 | 30 |
| 583 | 20240215 | 093000 | 141926690 | 10620 | 10610 | 10620 | 10610 | 3 |
| 584 | 20240215 | 092900 | 141894840 | 10620 | 10640 | 10640 | 10620 | 308 |
| 585 | 20240215 | 092800 | 138621180 | 10640 | 10620 | 10670 | 10620 | 2548 |
| 586 | 20240215 | 092700 | 111506860 | 10620 | 10610 | 10620 | 10610 | 143 |
| 587 | 20240215 | 092600 | 109988630 | 10620 | 10610 | 10620 | 10610 | 108 |
| 588 | 20240215 | 092500 | 108842700 | 10620 | 10620 | 10620 | 10610 | 191 |
| 589 | 20240215 | 092400 | 106814380 | 10610 | 10600 | 10610 | 10600 | 324 |
| 590 | 20240215 | 092300 | 103376770 | 10610 | 10600 | 10610 | 10600 | 66 |
| 591 | 20240215 | 092200 | 102676520 | 10610 | 10610 | 10610 | 10600 | 284 |
| 592 | 20240215 | 092100 | 99663650 | 10610 | 10620 | 10620 | 10610 | 56 |
| 593 | 20240215 | 092000 | 99068970 | 10630 | 10610 | 10630 | 10610 | 56 |
| 594 | 20240215 | 091900 | 98474690 | 10610 | 10640 | 10640 | 10610 | 1012 |
| 595 | 20240215 | 091800 | 87728950 | 10640 | 10620 | 10640 | 10600 | 1130 |
| 596 | 20240215 | 091700 | 75729380 | 10620 | 10620 | 10630 | 10600 | 642 |
| 597 | 20240215 | 091600 | 68919490 | 10630 | 10640 | 10640 | 10620 | 37 |
| 598 | 20240215 | 091500 | 68526390 | 10620 | 10610 | 10650 | 10610 | 574 |
| 599 | 20240215 | 091400 | 62427790 | 10610 | 10600 | 10630 | 10600 | 3486 |
| 600 | 20240215 | 091300 | 25452680 | 10600 | 10590 | 10600 | 10590 | 16 |
| 601 | 20240215 | 091200 | 25283180 | 10590 | 10580 | 10590 | 10580 | 32 |
| 602 | 20240215 | 091100 | 24944380 | 10580 | 10570 | 10580 | 10570 | 319 |
| 603 | 20240215 | 091000 | 21571420 | 10570 | 10550 | 10570 | 10550 | 82 |
| 604 | 20240215 | 090900 | 20704740 | 10570 | 10560 | 10570 | 10560 | 24 |
| 605 | 20240215 | 090800 | 20451080 | 10550 | 10550 | 10550 | 10550 | 4 |
| 606 | 20240215 | 090700 | 20408880 | 10550 | 10510 | 10570 | 10510 | 463 |
| 607 | 20240215 | 090600 | 15530580 | 10510 | 10550 | 10550 | 10510 | 285 |
| 608 | 20240215 | 090500 | 12527160 | 10560 | 10560 | 10560 | 10560 | 61 |
| 609 | 20240215 | 090400 | 11883000 | 10550 | 10560 | 10560 | 10550 | 10 |
| 610 | 20240215 | 090300 | 11777470 | 10570 | 10520 | 10570 | 10510 | 59 |
| 611 | 20240215 | 090200 | 11155890 | 10520 | 10500 | 10520 | 10500 | 27 |
| 612 | 20240215 | 090100 | 10871930 | 10490 | 10490 | 10490 | 10480 | 521 |
| 613 | 20240215 | 090000 | 5406740 | 10490 | 10600 | 10600 | 10490 | 513 |