29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 184100 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 19586 |
| 3 | 20240216 | 184000 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 4 | 20240216 | 183900 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 5 | 20240216 | 183800 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 6 | 20240216 | 183700 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 7 | 20240216 | 183600 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 8 | 20240216 | 183500 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 9 | 20240216 | 183400 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 10 | 20240216 | 183300 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 11 | 20240216 | 183200 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 12 | 20240216 | 183100 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 13 | 20240216 | 183000 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 14 | 20240216 | 182900 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 15 | 20240216 | 182800 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 16 | 20240216 | 182700 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 17 | 20240216 | 182600 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 18 | 20240216 | 182500 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 19 | 20240216 | 182400 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 20 | 20240216 | 182300 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 21 | 20240216 | 182200 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 22 | 20240216 | 182100 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 23 | 20240216 | 182000 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 24 | 20240216 | 181900 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 25 | 20240216 | 181800 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 26 | 20240216 | 181700 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 27 | 20240216 | 181600 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 28 | 20240216 | 181500 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 29 | 20240216 | 181400 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 30 | 20240216 | 181300 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 31 | 20240216 | 181200 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 32 | 20240216 | 181100 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 19586 |
| 33 | 20240216 | 181000 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 34 | 20240216 | 180900 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 35 | 20240216 | 180800 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 36 | 20240216 | 180700 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 37 | 20240216 | 180600 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 38 | 20240216 | 180500 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 39 | 20240216 | 180400 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 40 | 20240216 | 180300 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 41 | 20240216 | 180200 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 42 | 20240216 | 180100 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 43 | 20240216 | 180000 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 44 | 20240216 | 175900 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 45 | 20240216 | 175800 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 46 | 20240216 | 175700 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 47 | 20240216 | 175600 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 48 | 20240216 | 175500 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 49 | 20240216 | 175400 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 50 | 20240216 | 175300 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 51 | 20240216 | 175200 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 52 | 20240216 | 175100 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 53 | 20240216 | 175000 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 54 | 20240216 | 174900 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 55 | 20240216 | 174800 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 56 | 20240216 | 174700 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 57 | 20240216 | 174600 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 58 | 20240216 | 174500 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 59 | 20240216 | 174400 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 60 | 20240216 | 174300 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 61 | 20240216 | 174200 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 62 | 20240216 | 174100 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 19586 |
| 63 | 20240216 | 174000 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 64 | 20240216 | 173900 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 65 | 20240216 | 173800 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 66 | 20240216 | 173700 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 67 | 20240216 | 173600 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 68 | 20240216 | 173500 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 69 | 20240216 | 173400 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 70 | 20240216 | 173300 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 71 | 20240216 | 173200 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 72 | 20240216 | 173100 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 73 | 20240216 | 173000 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 74 | 20240216 | 172900 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 75 | 20240216 | 172800 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 76 | 20240216 | 172700 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 77 | 20240216 | 172600 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 78 | 20240216 | 172500 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 79 | 20240216 | 172400 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 80 | 20240216 | 172300 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 81 | 20240216 | 172200 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 82 | 20240216 | 172100 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 83 | 20240216 | 172000 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 84 | 20240216 | 171900 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 85 | 20240216 | 171800 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 86 | 20240216 | 171700 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 87 | 20240216 | 171600 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 88 | 20240216 | 171500 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 89 | 20240216 | 171400 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 90 | 20240216 | 171300 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 91 | 20240216 | 171200 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 92 | 20240216 | 171100 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 19586 |
| 93 | 20240216 | 171000 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 94 | 20240216 | 170900 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 95 | 20240216 | 170800 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 96 | 20240216 | 170700 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 97 | 20240216 | 170600 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 98 | 20240216 | 170500 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 99 | 20240216 | 170400 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 100 | 20240216 | 170300 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 101 | 20240216 | 170200 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 102 | 20240216 | 170100 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 103 | 20240216 | 170000 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 104 | 20240216 | 165900 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 105 | 20240216 | 165800 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 106 | 20240216 | 165700 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 107 | 20240216 | 165600 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 108 | 20240216 | 165500 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 109 | 20240216 | 165400 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 110 | 20240216 | 165300 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 111 | 20240216 | 165200 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 112 | 20240216 | 165100 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 113 | 20240216 | 165000 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 114 | 20240216 | 164900 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 115 | 20240216 | 164800 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 116 | 20240216 | 164700 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 117 | 20240216 | 164600 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 118 | 20240216 | 164500 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 119 | 20240216 | 164400 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 120 | 20240216 | 164300 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 121 | 20240216 | 164200 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 122 | 20240216 | 164100 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 19586 |
| 123 | 20240216 | 164000 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 124 | 20240216 | 163900 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 125 | 20240216 | 163800 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 126 | 20240216 | 163700 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 127 | 20240216 | 163600 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 128 | 20240216 | 163500 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 129 | 20240216 | 163400 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 130 | 20240216 | 163300 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 131 | 20240216 | 163200 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 132 | 20240216 | 163100 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 133 | 20240216 | 163000 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 134 | 20240216 | 162900 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 135 | 20240216 | 162800 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 136 | 20240216 | 162700 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 137 | 20240216 | 162600 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 138 | 20240216 | 162500 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 139 | 20240216 | 162400 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 140 | 20240216 | 162300 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 141 | 20240216 | 162200 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 142 | 20240216 | 162100 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 143 | 20240216 | 162000 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 144 | 20240216 | 161900 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 145 | 20240216 | 161800 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 146 | 20240216 | 161700 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 147 | 20240216 | 161600 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 148 | 20240216 | 161500 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 149 | 20240216 | 161400 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 150 | 20240216 | 161300 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 151 | 20240216 | 161200 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 152 | 20240216 | 161100 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 19586 |
| 153 | 20240216 | 161000 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 154 | 20240216 | 160900 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 155 | 20240216 | 160800 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 156 | 20240216 | 160700 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 157 | 20240216 | 160600 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 158 | 20240216 | 160500 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 159 | 20240216 | 160400 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 160 | 20240216 | 160300 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 161 | 20240216 | 160200 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 162 | 20240216 | 160100 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 163 | 20240216 | 160000 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 164 | 20240216 | 155900 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 165 | 20240216 | 155800 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 166 | 20240216 | 155700 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 167 | 20240216 | 155600 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 168 | 20240216 | 155500 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 169 | 20240216 | 155400 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 170 | 20240216 | 155300 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 171 | 20240216 | 155200 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 172 | 20240216 | 155100 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 173 | 20240216 | 155000 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 174 | 20240216 | 154900 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 175 | 20240216 | 154800 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 176 | 20240216 | 154700 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 177 | 20240216 | 154600 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 178 | 20240216 | 154500 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 179 | 20240216 | 154400 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 180 | 20240216 | 154300 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 181 | 20240216 | 154200 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 182 | 20240216 | 154100 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 19586 |
| 183 | 20240216 | 154000 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 184 | 20240216 | 153900 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 185 | 20240216 | 153800 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 186 | 20240216 | 153700 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 187 | 20240216 | 153600 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 188 | 20240216 | 153500 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 189 | 20240216 | 153400 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 190 | 20240216 | 153300 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 191 | 20240216 | 153200 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 192 | 20240216 | 153100 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 0 |
| 193 | 20240216 | 153000 | 4272426480 | 8030 | 8030 | 8030 | 8030 | 19586 |
| 194 | 20240216 | 152900 | 4115150900 | 8010 | 8010 | 8010 | 8010 | 0 |
| 195 | 20240216 | 152800 | 4115150900 | 8010 | 8010 | 8010 | 8010 | 0 |
| 196 | 20240216 | 152700 | 4115150900 | 8010 | 8010 | 8010 | 8010 | 0 |
| 197 | 20240216 | 152600 | 4115150900 | 8010 | 8010 | 8010 | 8010 | 0 |
| 198 | 20240216 | 152500 | 4115150900 | 8010 | 8010 | 8010 | 8010 | 0 |
| 199 | 20240216 | 152400 | 4115150900 | 8010 | 8010 | 8010 | 8010 | 0 |
| 200 | 20240216 | 152300 | 4115150900 | 8010 | 8010 | 8010 | 8010 | 0 |
| 201 | 20240216 | 152200 | 4115150900 | 8010 | 8010 | 8010 | 8010 | 0 |
| 202 | 20240216 | 152100 | 4115150900 | 8010 | 8010 | 8010 | 8010 | 0 |
| 203 | 20240216 | 152000 | 4115150900 | 8010 | 8010 | 8010 | 8010 | 0 |
| 204 | 20240216 | 151900 | 4115150900 | 8010 | 8010 | 8010 | 8010 | 538 |
| 205 | 20240216 | 151800 | 4110841520 | 8010 | 8010 | 8010 | 8000 | 405 |
| 206 | 20240216 | 151700 | 4107597610 | 8000 | 8000 | 8010 | 8000 | 1051 |
| 207 | 20240216 | 151600 | 4099183210 | 8010 | 8000 | 8010 | 7980 | 6783 |
| 208 | 20240216 | 151500 | 4044912970 | 8000 | 7980 | 8000 | 7980 | 19592 |
| 209 | 20240216 | 151400 | 3888360360 | 7980 | 7990 | 7990 | 7980 | 463 |
| 210 | 20240216 | 151300 | 3884664060 | 7980 | 7980 | 7990 | 7980 | 496 |
| 211 | 20240216 | 151200 | 3880703950 | 7980 | 7980 | 7990 | 7980 | 1451 |
| 212 | 20240216 | 151100 | 3869123390 | 7980 | 7990 | 7990 | 7980 | 1151 |
| 213 | 20240216 | 151000 | 3859936030 | 7980 | 7980 | 7990 | 7980 | 324 |
| 214 | 20240216 | 150900 | 3857348360 | 7980 | 7980 | 7990 | 7980 | 1464 |
| 215 | 20240216 | 150800 | 3845654210 | 7990 | 7970 | 7990 | 7970 | 7548 |
| 216 | 20240216 | 150700 | 3785419700 | 7970 | 7960 | 7980 | 7960 | 8572 |
| 217 | 20240216 | 150600 | 3717099740 | 7960 | 7970 | 7970 | 7960 | 462 |
| 218 | 20240216 | 150500 | 3713420000 | 7960 | 7960 | 7970 | 7960 | 274 |
| 219 | 20240216 | 150400 | 3711237740 | 7960 | 7960 | 7970 | 7960 | 280 |
| 220 | 20240216 | 150300 | 3709007420 | 7960 | 7950 | 7960 | 7950 | 290 |
| 221 | 20240216 | 150200 | 3706699760 | 7950 | 7950 | 7960 | 7950 | 515 |
| 222 | 20240216 | 150100 | 3702602390 | 7960 | 7950 | 7970 | 7950 | 234 |
| 223 | 20240216 | 150000 | 3700738630 | 7960 | 7960 | 7970 | 7950 | 224 |
| 224 | 20240216 | 145900 | 3698955660 | 7960 | 7950 | 7970 | 7950 | 563 |
| 225 | 20240216 | 145800 | 3694476530 | 7950 | 7960 | 7960 | 7950 | 437 |
| 226 | 20240216 | 145700 | 3690998300 | 7960 | 7960 | 7970 | 7960 | 572 |
| 227 | 20240216 | 145600 | 3686443460 | 7960 | 7960 | 7960 | 7960 | 992 |
| 228 | 20240216 | 145500 | 3678547140 | 7950 | 7960 | 7960 | 7950 | 464 |
| 229 | 20240216 | 145400 | 3674853770 | 7960 | 7960 | 7970 | 7960 | 815 |
| 230 | 20240216 | 145300 | 3668365150 | 7960 | 7960 | 7970 | 7960 | 447 |
| 231 | 20240216 | 145200 | 3664805800 | 7960 | 7960 | 7970 | 7960 | 281 |
| 232 | 20240216 | 145100 | 3662567820 | 7960 | 7960 | 7970 | 7960 | 597 |
| 233 | 20240216 | 145000 | 3657814480 | 7970 | 7960 | 7970 | 7960 | 397 |
| 234 | 20240216 | 144900 | 3654653140 | 7960 | 7960 | 7970 | 7950 | 615 |
| 235 | 20240216 | 144800 | 3649754810 | 7960 | 7960 | 7970 | 7960 | 575 |
| 236 | 20240216 | 144700 | 3645176590 | 7960 | 7960 | 7970 | 7960 | 740 |
| 237 | 20240216 | 144600 | 3639284120 | 7960 | 7960 | 7970 | 7960 | 277 |
| 238 | 20240216 | 144500 | 3637077980 | 7970 | 7950 | 7970 | 7950 | 604 |
| 239 | 20240216 | 144400 | 3632272070 | 7960 | 7960 | 7970 | 7960 | 634 |
| 240 | 20240216 | 144300 | 3627224210 | 7960 | 7960 | 7970 | 7950 | 508 |
| 241 | 20240216 | 144200 | 3623178300 | 7960 | 7960 | 7960 | 7960 | 608 |
| 242 | 20240216 | 144100 | 3618338620 | 7960 | 7970 | 7970 | 7950 | 451 |
| 243 | 20240216 | 144000 | 3614749770 | 7970 | 7960 | 7970 | 7950 | 402 |
| 244 | 20240216 | 143900 | 3611549860 | 7960 | 7960 | 7960 | 7950 | 514 |
| 245 | 20240216 | 143800 | 3607461860 | 7960 | 7970 | 7970 | 7950 | 7917 |
| 246 | 20240216 | 143700 | 3544441830 | 7970 | 7970 | 7970 | 7960 | 1187 |
| 247 | 20240216 | 143600 | 3534982570 | 7980 | 7970 | 7980 | 7970 | 1458 |
| 248 | 20240216 | 143500 | 3523358900 | 7980 | 7980 | 7980 | 7970 | 733 |
| 249 | 20240216 | 143400 | 3517513370 | 7970 | 7970 | 7980 | 7970 | 265 |
| 250 | 20240216 | 143300 | 3515400100 | 7970 | 7970 | 7980 | 7960 | 1530 |
| 251 | 20240216 | 143200 | 3503206130 | 7970 | 7970 | 7980 | 7970 | 1402 |
| 252 | 20240216 | 143100 | 3492030470 | 7970 | 7970 | 7980 | 7970 | 313 |
| 253 | 20240216 | 143000 | 3489534010 | 7970 | 7970 | 7980 | 7970 | 779 |
| 254 | 20240216 | 142900 | 3483324160 | 7970 | 7980 | 7980 | 7970 | 754 |
| 255 | 20240216 | 142800 | 3477312720 | 7970 | 7970 | 7980 | 7970 | 248 |
| 256 | 20240216 | 142700 | 3475334950 | 7970 | 7970 | 7980 | 7970 | 638 |
| 257 | 20240216 | 142600 | 3470248870 | 7970 | 7960 | 7970 | 7960 | 538 |
| 258 | 20240216 | 142500 | 3465962950 | 7960 | 7960 | 7970 | 7960 | 2458 |
| 259 | 20240216 | 142400 | 3446374970 | 7960 | 7960 | 7970 | 7960 | 316 |
| 260 | 20240216 | 142300 | 3443858390 | 7960 | 7960 | 7960 | 7950 | 1928 |
| 261 | 20240216 | 142200 | 3428514750 | 7950 | 7940 | 7950 | 7940 | 4720 |
| 262 | 20240216 | 142100 | 3390994150 | 7940 | 7940 | 7950 | 7940 | 202 |
| 263 | 20240216 | 142000 | 3389389050 | 7940 | 7950 | 7950 | 7940 | 2450 |
| 264 | 20240216 | 141900 | 3369914350 | 7940 | 7940 | 7950 | 7940 | 5407 |
| 265 | 20240216 | 141800 | 3326931670 | 7940 | 7940 | 7950 | 7940 | 598 |
| 266 | 20240216 | 141700 | 3322182130 | 7940 | 7940 | 7950 | 7940 | 405 |
| 267 | 20240216 | 141600 | 3318965210 | 7940 | 7940 | 7950 | 7940 | 991 |
| 268 | 20240216 | 141500 | 3311095450 | 7940 | 7940 | 7950 | 7940 | 751 |
| 269 | 20240216 | 141400 | 3305131290 | 7940 | 7940 | 7950 | 7940 | 428 |
| 270 | 20240216 | 141300 | 3301731750 | 7940 | 7940 | 7950 | 7940 | 1550 |
| 271 | 20240216 | 141200 | 3289411530 | 7940 | 7940 | 7950 | 7940 | 539 |
| 272 | 20240216 | 141100 | 3285130600 | 7940 | 7940 | 7950 | 7940 | 1648 |
| 273 | 20240216 | 141000 | 3272043210 | 7940 | 7940 | 7950 | 7940 | 598 |
| 274 | 20240216 | 140900 | 3267293870 | 7940 | 7940 | 7950 | 7940 | 682 |
| 275 | 20240216 | 140800 | 3261876320 | 7940 | 7940 | 7950 | 7940 | 641 |
| 276 | 20240216 | 140700 | 3256785560 | 7950 | 7940 | 7950 | 7940 | 444 |
| 277 | 20240216 | 140600 | 3253258970 | 7940 | 7940 | 7950 | 7940 | 266 |
| 278 | 20240216 | 140500 | 3251145680 | 7940 | 7950 | 7950 | 7940 | 545 |
| 279 | 20240216 | 140400 | 3246816850 | 7950 | 7940 | 7950 | 7940 | 633 |
| 280 | 20240216 | 140300 | 3241789260 | 7950 | 7950 | 7950 | 7940 | 498 |
| 281 | 20240216 | 140200 | 3237831520 | 7950 | 7950 | 7960 | 7940 | 670 |
| 282 | 20240216 | 140100 | 3232505250 | 7950 | 7950 | 7950 | 7940 | 991 |
| 283 | 20240216 | 140000 | 3224629550 | 7950 | 7950 | 7950 | 7940 | 1103 |
| 284 | 20240216 | 135900 | 3215862070 | 7950 | 7950 | 7950 | 7940 | 698 |
| 285 | 20240216 | 135800 | 3210315730 | 7960 | 7940 | 7960 | 7940 | 631 |
| 286 | 20240216 | 135700 | 3205301730 | 7950 | 7940 | 7950 | 7940 | 1966 |
| 287 | 20240216 | 135600 | 3189683470 | 7940 | 7950 | 7950 | 7940 | 473 |
| 288 | 20240216 | 135500 | 3185926410 | 7950 | 7940 | 7950 | 7940 | 460 |
| 289 | 20240216 | 135400 | 3182272420 | 7950 | 7940 | 7950 | 7930 | 483 |
| 290 | 20240216 | 135300 | 3178437520 | 7940 | 7950 | 7950 | 7940 | 630 |
| 291 | 20240216 | 135200 | 3173434310 | 7930 | 7950 | 7950 | 7930 | 550 |
| 292 | 20240216 | 135100 | 3169069620 | 7940 | 7930 | 7940 | 7930 | 551 |
| 293 | 20240216 | 135000 | 3164697810 | 7940 | 7940 | 7940 | 7930 | 347 |
| 294 | 20240216 | 134900 | 3161942730 | 7940 | 7930 | 7940 | 7930 | 486 |
| 295 | 20240216 | 134800 | 3158083990 | 7930 | 7930 | 7940 | 7930 | 563 |
| 296 | 20240216 | 134700 | 3153617160 | 7930 | 7940 | 7940 | 7930 | 4082 |
| 297 | 20240216 | 134600 | 3121207790 | 7930 | 7930 | 7940 | 7930 | 743 |
| 298 | 20240216 | 134500 | 3115314580 | 7940 | 7930 | 7940 | 7930 | 487 |
| 299 | 20240216 | 134400 | 3111451250 | 7930 | 7930 | 7940 | 7930 | 288 |
| 300 | 20240216 | 134300 | 3109166190 | 7940 | 7930 | 7940 | 7930 | 797 |
| 301 | 20240216 | 134200 | 3102842760 | 7930 | 7930 | 7940 | 7930 | 962 |
| 302 | 20240216 | 134100 | 3095210880 | 7930 | 7940 | 7940 | 7930 | 252 |
| 303 | 20240216 | 134000 | 3093211300 | 7930 | 7930 | 7940 | 7930 | 662 |
| 304 | 20240216 | 133900 | 3087960420 | 7930 | 7930 | 7930 | 7930 | 674 |
| 305 | 20240216 | 133800 | 3082615600 | 7930 | 7930 | 7930 | 7930 | 183 |
| 306 | 20240216 | 133700 | 3081164410 | 7930 | 7930 | 7940 | 7930 | 402 |
| 307 | 20240216 | 133600 | 3077976440 | 7930 | 7930 | 7930 | 7930 | 678 |
| 308 | 20240216 | 133500 | 3072599900 | 7930 | 7930 | 7930 | 7930 | 268 |
| 309 | 20240216 | 133400 | 3070474660 | 7930 | 7930 | 7930 | 7930 | 362 |
| 310 | 20240216 | 133300 | 3067604000 | 7930 | 7930 | 7930 | 7930 | 515 |
| 311 | 20240216 | 133200 | 3063520050 | 7930 | 7930 | 7940 | 7930 | 1196 |
| 312 | 20240216 | 133100 | 3054030740 | 7930 | 7930 | 7930 | 7930 | 453 |
| 313 | 20240216 | 133000 | 3050438450 | 7930 | 7930 | 7940 | 7930 | 542 |
| 314 | 20240216 | 132900 | 3046140290 | 7930 | 7930 | 7940 | 7930 | 375 |
| 315 | 20240216 | 132800 | 3043166220 | 7930 | 7930 | 7930 | 7930 | 237 |
| 316 | 20240216 | 132700 | 3041286810 | 7930 | 7930 | 7940 | 7930 | 452 |
| 317 | 20240216 | 132600 | 3037701840 | 7940 | 7930 | 7940 | 7930 | 338 |
| 318 | 20240216 | 132500 | 3035019400 | 7930 | 7930 | 7940 | 7930 | 677 |
| 319 | 20240216 | 132400 | 3029646980 | 7930 | 7940 | 7950 | 7930 | 2475 |
| 320 | 20240216 | 132300 | 3009998020 | 7940 | 7940 | 7940 | 7940 | 406 |
| 321 | 20240216 | 132200 | 3006774380 | 7940 | 7940 | 7950 | 7940 | 595 |
| 322 | 20240216 | 132100 | 3002049660 | 7950 | 7940 | 7950 | 7940 | 1339 |
| 323 | 20240216 | 132000 | 2991417500 | 7940 | 7940 | 7950 | 7940 | 320 |
| 324 | 20240216 | 131900 | 2988875960 | 7940 | 7940 | 7940 | 7940 | 531 |
| 325 | 20240216 | 131800 | 2984659820 | 7940 | 7940 | 7950 | 7940 | 609 |
| 326 | 20240216 | 131700 | 2979824260 | 7940 | 7940 | 7950 | 7940 | 1085 |
| 327 | 20240216 | 131600 | 2971203080 | 7940 | 7940 | 7940 | 7940 | 132 |
| 328 | 20240216 | 131500 | 2970155000 | 7940 | 7940 | 7950 | 7940 | 728 |
| 329 | 20240216 | 131400 | 2964374470 | 7940 | 7940 | 7940 | 7940 | 421 |
| 330 | 20240216 | 131300 | 2961031730 | 7940 | 7940 | 7940 | 7940 | 643 |
| 331 | 20240216 | 131200 | 2955926310 | 7940 | 7940 | 7940 | 7940 | 393 |
| 332 | 20240216 | 131100 | 2952805890 | 7940 | 7940 | 7940 | 7940 | 513 |
| 333 | 20240216 | 131000 | 2948732670 | 7940 | 7940 | 7950 | 7940 | 6207 |
| 334 | 20240216 | 130900 | 2899390580 | 7940 | 7930 | 7940 | 7930 | 461 |
| 335 | 20240216 | 130800 | 2895731660 | 7930 | 7930 | 7940 | 7930 | 620 |
| 336 | 20240216 | 130700 | 2890812730 | 7940 | 7930 | 7940 | 7930 | 617 |
| 337 | 20240216 | 130600 | 2885914400 | 7940 | 7930 | 7940 | 7930 | 305 |
| 338 | 20240216 | 130500 | 2883493530 | 7940 | 7930 | 7940 | 7930 | 1561 |
| 339 | 20240216 | 130400 | 2871103090 | 7940 | 7930 | 7940 | 7930 | 571 |
| 340 | 20240216 | 130300 | 2866572030 | 7940 | 7930 | 7940 | 7930 | 733 |
| 341 | 20240216 | 130200 | 2860755420 | 7940 | 7930 | 7940 | 7930 | 3032 |
| 342 | 20240216 | 130100 | 2836708500 | 7930 | 7930 | 7940 | 7930 | 742 |
| 343 | 20240216 | 130000 | 2830821350 | 7930 | 7940 | 7940 | 7930 | 604 |
| 344 | 20240216 | 125900 | 2826028520 | 7940 | 7930 | 7940 | 7930 | 432 |
| 345 | 20240216 | 125800 | 2822601250 | 7930 | 7930 | 7940 | 7930 | 173 |
| 346 | 20240216 | 125700 | 2821228200 | 7940 | 7930 | 7940 | 7930 | 2020 |
| 347 | 20240216 | 125600 | 2805196040 | 7930 | 7940 | 7940 | 7930 | 819 |
| 348 | 20240216 | 125500 | 2798695380 | 7940 | 7940 | 7940 | 7940 | 82 |
| 349 | 20240216 | 125400 | 2798044300 | 7940 | 7940 | 7940 | 7940 | 983 |
| 350 | 20240216 | 125300 | 2790239280 | 7940 | 7940 | 7940 | 7940 | 539 |
| 351 | 20240216 | 125200 | 2785959620 | 7940 | 7940 | 7950 | 7940 | 300 |
| 352 | 20240216 | 125100 | 2783576620 | 7940 | 7940 | 7950 | 7940 | 1837 |
| 353 | 20240216 | 125000 | 2768985400 | 7940 | 7940 | 7940 | 7940 | 1081 |
| 354 | 20240216 | 124900 | 2760402260 | 7940 | 7940 | 7950 | 7940 | 6476 |
| 355 | 20240216 | 124800 | 2708932090 | 7940 | 7940 | 7950 | 7940 | 350 |
| 356 | 20240216 | 124700 | 2706153080 | 7950 | 7940 | 7950 | 7940 | 348 |
| 357 | 20240216 | 124600 | 2703389950 | 7950 | 7940 | 7950 | 7940 | 1706 |
| 358 | 20240216 | 124500 | 2689844190 | 7940 | 7940 | 7940 | 7940 | 349 |
| 359 | 20240216 | 124400 | 2687073130 | 7940 | 7950 | 7950 | 7940 | 2131 |
| 360 | 20240216 | 124300 | 2670133900 | 7940 | 7940 | 7950 | 7940 | 5555 |
| 361 | 20240216 | 124200 | 2625976610 | 7940 | 7950 | 7950 | 7940 | 279 |
| 362 | 20240216 | 124100 | 2623761340 | 7940 | 7940 | 7940 | 7940 | 853 |
| 363 | 20240216 | 124000 | 2616988520 | 7940 | 7940 | 7950 | 7940 | 5416 |
| 364 | 20240216 | 123900 | 2573944580 | 7960 | 7940 | 7960 | 7940 | 5432 |
| 365 | 20240216 | 123800 | 2530749210 | 7940 | 7950 | 7950 | 7940 | 1854 |
| 366 | 20240216 | 123700 | 2516012740 | 7940 | 7940 | 7950 | 7940 | 771 |
| 367 | 20240216 | 123600 | 2509890990 | 7950 | 7950 | 7950 | 7940 | 4716 |
| 368 | 20240216 | 123500 | 2472401060 | 7950 | 7940 | 7950 | 7940 | 2936 |
| 369 | 20240216 | 123400 | 2449074070 | 7940 | 7930 | 7940 | 7930 | 416 |
| 370 | 20240216 | 123300 | 2445773230 | 7940 | 7930 | 7940 | 7930 | 870 |
| 371 | 20240216 | 123200 | 2438866720 | 7940 | 7930 | 7940 | 7930 | 635 |
| 372 | 20240216 | 123100 | 2433829710 | 7940 | 7930 | 7940 | 7930 | 1464 |
| 373 | 20240216 | 123000 | 2422207820 | 7940 | 7930 | 7940 | 7930 | 483 |
| 374 | 20240216 | 122900 | 2418377470 | 7940 | 7940 | 7940 | 7930 | 1145 |
| 375 | 20240216 | 122800 | 2409289490 | 7940 | 7930 | 7940 | 7930 | 627 |
| 376 | 20240216 | 122700 | 2404313310 | 7950 | 7930 | 7950 | 7930 | 3132 |
| 377 | 20240216 | 122600 | 2379422240 | 7930 | 7940 | 7940 | 7930 | 62 |
| 378 | 20240216 | 122500 | 2378930040 | 7940 | 7930 | 7940 | 7930 | 1514 |
| 379 | 20240216 | 122400 | 2366914300 | 7940 | 7930 | 7940 | 7930 | 367 |
| 380 | 20240216 | 122300 | 2364001100 | 7930 | 7930 | 7940 | 7930 | 707 |
| 381 | 20240216 | 122200 | 2358391790 | 7930 | 7930 | 7930 | 7930 | 914 |
| 382 | 20240216 | 122100 | 2351143770 | 7940 | 7930 | 7940 | 7930 | 338 |
| 383 | 20240216 | 122000 | 2348463410 | 7930 | 7930 | 7940 | 7930 | 681 |
| 384 | 20240216 | 121900 | 2343063070 | 7930 | 7930 | 7930 | 7930 | 220 |
| 385 | 20240216 | 121800 | 2341318470 | 7930 | 7930 | 7940 | 7930 | 347 |
| 386 | 20240216 | 121700 | 2338565760 | 7930 | 7930 | 7930 | 7930 | 4986 |
| 387 | 20240216 | 121600 | 2299026780 | 7930 | 7930 | 7930 | 7930 | 862 |
| 388 | 20240216 | 121500 | 2292191120 | 7930 | 7940 | 7940 | 7930 | 376 |
| 389 | 20240216 | 121400 | 2289209160 | 7930 | 7940 | 7940 | 7930 | 945 |
| 390 | 20240216 | 121300 | 2281707960 | 7940 | 7940 | 7940 | 7940 | 783 |
| 391 | 20240216 | 121200 | 2275490940 | 7950 | 7940 | 7950 | 7940 | 3282 |
| 392 | 20240216 | 121100 | 2249404660 | 7940 | 7940 | 7950 | 7940 | 4395 |
| 393 | 20240216 | 121000 | 2214474290 | 7940 | 7940 | 7940 | 7940 | 423 |
| 394 | 20240216 | 120900 | 2211115670 | 7950 | 7940 | 7950 | 7940 | 3679 |
| 395 | 20240216 | 120800 | 2181871140 | 7940 | 7940 | 7940 | 7940 | 799 |
| 396 | 20240216 | 120700 | 2175527080 | 7940 | 7940 | 7940 | 7940 | 510 |
| 397 | 20240216 | 120600 | 2171477680 | 7950 | 7940 | 7950 | 7940 | 10489 |
| 398 | 20240216 | 120500 | 2088093670 | 7940 | 7940 | 7940 | 7940 | 17 |
| 399 | 20240216 | 120400 | 2087958690 | 7940 | 7940 | 7950 | 7930 | 1146 |
| 400 | 20240216 | 120300 | 2078858760 | 7940 | 7940 | 7940 | 7940 | 485 |
| 401 | 20240216 | 120200 | 2075007860 | 7940 | 7940 | 7950 | 7940 | 4499 |
| 402 | 20240216 | 120100 | 2039243400 | 7930 | 7920 | 7930 | 7920 | 327 |
| 403 | 20240216 | 120000 | 2036652500 | 7920 | 7930 | 7930 | 7920 | 934 |
| 404 | 20240216 | 115900 | 2029246740 | 7930 | 7930 | 7940 | 7930 | 3685 |
| 405 | 20240216 | 115800 | 2000021160 | 7930 | 7930 | 7930 | 7930 | 428 |
| 406 | 20240216 | 115700 | 1996627120 | 7930 | 7930 | 7930 | 7930 | 1872 |
| 407 | 20240216 | 115600 | 1981782160 | 7930 | 7930 | 7940 | 7930 | 776 |
| 408 | 20240216 | 115500 | 1975624480 | 7930 | 7920 | 7930 | 7920 | 806 |
| 409 | 20240216 | 115400 | 1969239900 | 7920 | 7920 | 7930 | 7920 | 693 |
| 410 | 20240216 | 115300 | 1963747520 | 7930 | 7920 | 7930 | 7920 | 795 |
| 411 | 20240216 | 115200 | 1957447320 | 7930 | 7930 | 7930 | 7930 | 501 |
| 412 | 20240216 | 115100 | 1953474390 | 7930 | 7930 | 7930 | 7930 | 1271 |
| 413 | 20240216 | 115000 | 1943395360 | 7930 | 7930 | 7930 | 7930 | 2313 |
| 414 | 20240216 | 114900 | 1925053270 | 7930 | 7930 | 7930 | 7930 | 496 |
| 415 | 20240216 | 114800 | 1921119990 | 7930 | 7930 | 7930 | 7930 | 372 |
| 416 | 20240216 | 114700 | 1918170030 | 7930 | 7930 | 7940 | 7930 | 479 |
| 417 | 20240216 | 114600 | 1914371550 | 7930 | 7930 | 7930 | 7930 | 581 |
| 418 | 20240216 | 114500 | 1909764220 | 7930 | 7930 | 7940 | 7930 | 387 |
| 419 | 20240216 | 114400 | 1906694410 | 7930 | 7930 | 7930 | 7930 | 33 |
| 420 | 20240216 | 114300 | 1906432720 | 7930 | 7930 | 7940 | 7930 | 2365 |
| 421 | 20240216 | 114200 | 1887664410 | 7930 | 7940 | 7940 | 7930 | 1383 |
| 422 | 20240216 | 114100 | 1876695720 | 7940 | 7930 | 7940 | 7930 | 273 |
| 423 | 20240216 | 114000 | 1874528830 | 7930 | 7930 | 7930 | 7930 | 236 |
| 424 | 20240216 | 113900 | 1872657350 | 7940 | 7930 | 7940 | 7920 | 2948 |
| 425 | 20240216 | 113800 | 1849263010 | 7930 | 7930 | 7930 | 7930 | 967 |
| 426 | 20240216 | 113700 | 1841594700 | 7930 | 7930 | 7930 | 7930 | 411 |
| 427 | 20240216 | 113600 | 1838335470 | 7930 | 7930 | 7930 | 7930 | 299 |
| 428 | 20240216 | 113500 | 1835964400 | 7930 | 7930 | 7930 | 7930 | 535 |
| 429 | 20240216 | 113400 | 1831721850 | 7940 | 7930 | 7940 | 7930 | 682 |
| 430 | 20240216 | 113300 | 1826313550 | 7930 | 7920 | 7930 | 7920 | 1770 |
| 431 | 20240216 | 113200 | 1812284700 | 7920 | 7920 | 7920 | 7920 | 389 |
| 432 | 20240216 | 113100 | 1809203820 | 7930 | 7920 | 7930 | 7920 | 33 |
| 433 | 20240216 | 113000 | 1808942450 | 7920 | 7920 | 7930 | 7920 | 1101 |
| 434 | 20240216 | 112900 | 1800220530 | 7920 | 7920 | 7920 | 7920 | 273 |
| 435 | 20240216 | 112800 | 1798058370 | 7930 | 7920 | 7930 | 7920 | 477 |
| 436 | 20240216 | 112700 | 1794279830 | 7920 | 7920 | 7920 | 7920 | 347 |
| 437 | 20240216 | 112600 | 1791531590 | 7920 | 7920 | 7920 | 7920 | 1096 |
| 438 | 20240216 | 112500 | 1782851270 | 7930 | 7920 | 7930 | 7920 | 253 |
| 439 | 20240216 | 112400 | 1780846870 | 7920 | 7920 | 7930 | 7920 | 523 |
| 440 | 20240216 | 112300 | 1776704330 | 7950 | 7930 | 7950 | 7920 | 3128 |
| 441 | 20240216 | 112200 | 1751890380 | 7930 | 7920 | 7930 | 7920 | 50 |
| 442 | 20240216 | 112100 | 1751494130 | 7920 | 7910 | 7920 | 7910 | 1882 |
| 443 | 20240216 | 112000 | 1736591990 | 7910 | 7920 | 7920 | 7910 | 480 |
| 444 | 20240216 | 111900 | 1732792750 | 7910 | 7910 | 7910 | 7910 | 10 |
| 445 | 20240216 | 111800 | 1732713650 | 7920 | 7910 | 7920 | 7910 | 905 |
| 446 | 20240216 | 111700 | 1725550600 | 7910 | 7920 | 7920 | 7910 | 1115 |
| 447 | 20240216 | 111600 | 1716730790 | 7920 | 7930 | 7930 | 7910 | 67 |
| 448 | 20240216 | 111500 | 1716200240 | 7910 | 7910 | 7930 | 7910 | 308 |
| 449 | 20240216 | 111400 | 1713763940 | 7910 | 7910 | 7920 | 7910 | 2103 |
| 450 | 20240216 | 111300 | 1697125930 | 7920 | 7920 | 7930 | 7910 | 605 |
| 451 | 20240216 | 111200 | 1692333910 | 7930 | 7920 | 7930 | 7920 | 404 |
| 452 | 20240216 | 111100 | 1689133100 | 7930 | 7910 | 7930 | 7910 | 707 |
| 453 | 20240216 | 111000 | 1683535990 | 7920 | 7920 | 7920 | 7910 | 464 |
| 454 | 20240216 | 110900 | 1679861650 | 7920 | 7920 | 7930 | 7920 | 1722 |
| 455 | 20240216 | 110800 | 1666222280 | 7930 | 7930 | 7930 | 7920 | 1144 |
| 456 | 20240216 | 110700 | 1657156570 | 7930 | 7930 | 7930 | 7920 | 2611 |
| 457 | 20240216 | 110600 | 1636452340 | 7930 | 7930 | 7930 | 7930 | 727 |
| 458 | 20240216 | 110500 | 1630687230 | 7930 | 7930 | 7940 | 7930 | 759 |
| 459 | 20240216 | 110400 | 1624668300 | 7940 | 7930 | 7940 | 7930 | 167 |
| 460 | 20240216 | 110300 | 1623343010 | 7930 | 7940 | 7940 | 7930 | 1185 |
| 461 | 20240216 | 110200 | 1613945190 | 7940 | 7940 | 7940 | 7940 | 292 |
| 462 | 20240216 | 110100 | 1611626710 | 7940 | 7930 | 7940 | 7930 | 234 |
| 463 | 20240216 | 110000 | 1609770960 | 7940 | 7940 | 7940 | 7930 | 1041 |
| 464 | 20240216 | 105900 | 1601507780 | 7940 | 7940 | 7940 | 7940 | 690 |
| 465 | 20240216 | 105800 | 1596029180 | 7940 | 7940 | 7940 | 7940 | 288 |
| 466 | 20240216 | 105700 | 1593742460 | 7940 | 7950 | 7950 | 7940 | 151 |
| 467 | 20240216 | 105600 | 1592542950 | 7940 | 7950 | 7950 | 7940 | 5140 |
| 468 | 20240216 | 105500 | 1551687490 | 7940 | 7940 | 7950 | 7940 | 679 |
| 469 | 20240216 | 105400 | 1546292230 | 7940 | 7940 | 7950 | 7940 | 240 |
| 470 | 20240216 | 105300 | 1544385050 | 7950 | 7940 | 7950 | 7940 | 2377 |
| 471 | 20240216 | 105200 | 1525491770 | 7940 | 7930 | 7950 | 7930 | 11802 |
| 472 | 20240216 | 105100 | 1431678040 | 7940 | 7930 | 7940 | 7930 | 151 |
| 473 | 20240216 | 105000 | 1430479900 | 7930 | 7940 | 7940 | 7930 | 226 |
| 474 | 20240216 | 104900 | 1428687670 | 7940 | 7950 | 7950 | 7940 | 3151 |
| 475 | 20240216 | 104800 | 1403637230 | 7950 | 7950 | 7950 | 7950 | 685 |
| 476 | 20240216 | 104700 | 1398191480 | 7950 | 7930 | 7950 | 7930 | 7032 |
| 477 | 20240216 | 104600 | 1342302660 | 7930 | 7930 | 7930 | 7930 | 364 |
| 478 | 20240216 | 104500 | 1339416140 | 7930 | 7930 | 7940 | 7930 | 418 |
| 479 | 20240216 | 104400 | 1336100260 | 7930 | 7940 | 7940 | 7930 | 421 |
| 480 | 20240216 | 104300 | 1332760500 | 7940 | 7930 | 7940 | 7930 | 1010 |
| 481 | 20240216 | 104200 | 1324749560 | 7940 | 7930 | 7940 | 7930 | 549 |
| 482 | 20240216 | 104100 | 1320394840 | 7930 | 7940 | 7940 | 7930 | 224 |
| 483 | 20240216 | 104000 | 1318618490 | 7940 | 7930 | 7940 | 7930 | 236 |
| 484 | 20240216 | 103900 | 1316746860 | 7940 | 7930 | 7940 | 7930 | 644 |
| 485 | 20240216 | 103800 | 1311639710 | 7940 | 7940 | 7950 | 7930 | 10872 |
| 486 | 20240216 | 103700 | 1225215290 | 7930 | 7940 | 7940 | 7930 | 443 |
| 487 | 20240216 | 103600 | 1221700800 | 7930 | 7930 | 7930 | 7930 | 1582 |
| 488 | 20240216 | 103500 | 1209155540 | 7930 | 7930 | 7930 | 7930 | 988 |
| 489 | 20240216 | 103400 | 1201320700 | 7940 | 7930 | 7940 | 7930 | 282 |
| 490 | 20240216 | 103300 | 1199083830 | 7930 | 7930 | 7930 | 7930 | 96 |
| 491 | 20240216 | 103200 | 1198322550 | 7930 | 7940 | 7940 | 7930 | 583 |
| 492 | 20240216 | 103100 | 1193696310 | 7930 | 7930 | 7930 | 7930 | 1044 |
| 493 | 20240216 | 103000 | 1185417390 | 7930 | 7930 | 7940 | 7930 | 1681 |
| 494 | 20240216 | 102900 | 1172083560 | 7930 | 7930 | 7930 | 7930 | 221 |
| 495 | 20240216 | 102800 | 1170331030 | 7930 | 7940 | 7940 | 7930 | 2904 |
| 496 | 20240216 | 102700 | 1147278590 | 7940 | 7940 | 7940 | 7940 | 1111 |
| 497 | 20240216 | 102600 | 1138457250 | 7940 | 7930 | 7940 | 7930 | 192 |
| 498 | 20240216 | 102500 | 1136933460 | 7940 | 7940 | 7940 | 7930 | 557 |
| 499 | 20240216 | 102400 | 1132513090 | 7930 | 7930 | 7930 | 7930 | 604 |
| 500 | 20240216 | 102300 | 1127723370 | 7940 | 7930 | 7940 | 7930 | 1129 |
| 501 | 20240216 | 102200 | 1118769770 | 7930 | 7930 | 7940 | 7930 | 796 |
| 502 | 20240216 | 102100 | 1112456750 | 7930 | 7930 | 7940 | 7930 | 490 |
| 503 | 20240216 | 102000 | 1108570540 | 7930 | 7940 | 7940 | 7930 | 755 |
| 504 | 20240216 | 101900 | 1102578160 | 7930 | 7930 | 7930 | 7920 | 5702 |
| 505 | 20240216 | 101800 | 1057363410 | 7930 | 7930 | 7940 | 7930 | 1688 |
| 506 | 20240216 | 101700 | 1043974290 | 7930 | 7940 | 7940 | 7930 | 727 |
| 507 | 20240216 | 101600 | 1038206920 | 7940 | 7930 | 7940 | 7930 | 628 |
| 508 | 20240216 | 101500 | 1033223390 | 7940 | 7930 | 7940 | 7930 | 481 |
| 509 | 20240216 | 101400 | 1029407160 | 7940 | 7940 | 7940 | 7930 | 1070 |
| 510 | 20240216 | 101300 | 1020918150 | 7940 | 7930 | 7940 | 7930 | 933 |
| 511 | 20240216 | 101200 | 1013515250 | 7930 | 7940 | 7940 | 7930 | 363 |
| 512 | 20240216 | 101100 | 1010636520 | 7940 | 7940 | 7940 | 7930 | 649 |
| 513 | 20240216 | 101000 | 1005483560 | 7940 | 7930 | 7940 | 7930 | 2810 |
| 514 | 20240216 | 100900 | 983186050 | 7940 | 7930 | 7940 | 7930 | 588 |
| 515 | 20240216 | 100800 | 978520800 | 7940 | 7930 | 7940 | 7930 | 446 |
| 516 | 20240216 | 100700 | 974980120 | 7940 | 7930 | 7950 | 7930 | 728 |
| 517 | 20240216 | 100600 | 969201310 | 7940 | 7930 | 7940 | 7930 | 756 |
| 518 | 20240216 | 100500 | 963202070 | 7940 | 7940 | 7950 | 7930 | 1044 |
| 519 | 20240216 | 100400 | 954919000 | 7940 | 7940 | 7940 | 7940 | 1012 |
| 520 | 20240216 | 100300 | 946883720 | 7950 | 7940 | 7950 | 7930 | 938 |
| 521 | 20240216 | 100200 | 939436980 | 7940 | 7930 | 7940 | 7930 | 582 |
| 522 | 20240216 | 100100 | 934815920 | 7940 | 7940 | 7940 | 7930 | 1516 |
| 523 | 20240216 | 100000 | 922778890 | 7940 | 7940 | 7950 | 7940 | 952 |
| 524 | 20240216 | 095900 | 915219130 | 7950 | 7940 | 7950 | 7940 | 390 |
| 525 | 20240216 | 095800 | 912120450 | 7940 | 7940 | 7940 | 7940 | 76 |
| 526 | 20240216 | 095700 | 911517010 | 7950 | 7940 | 7950 | 7940 | 848 |
| 527 | 20240216 | 095600 | 904782870 | 7950 | 7940 | 7950 | 7940 | 441 |
| 528 | 20240216 | 095500 | 901279570 | 7940 | 7940 | 7940 | 7940 | 821 |
| 529 | 20240216 | 095400 | 894760830 | 7950 | 7940 | 7950 | 7940 | 53 |
| 530 | 20240216 | 095300 | 894339760 | 7940 | 7950 | 7950 | 7940 | 736 |
| 531 | 20240216 | 095200 | 888495870 | 7950 | 7940 | 7950 | 7940 | 333 |
| 532 | 20240216 | 095100 | 885851750 | 7940 | 7940 | 7950 | 7940 | 111 |
| 533 | 20240216 | 095000 | 884970110 | 7950 | 7950 | 7950 | 7950 | 6025 |
| 534 | 20240216 | 094900 | 837071360 | 7950 | 7940 | 7950 | 7930 | 1883 |
| 535 | 20240216 | 094800 | 822107380 | 7940 | 7940 | 7940 | 7940 | 283 |
| 536 | 20240216 | 094700 | 819860360 | 7940 | 7930 | 7950 | 7930 | 90 |
| 537 | 20240216 | 094600 | 819146120 | 7930 | 7940 | 7940 | 7930 | 27 |
| 538 | 20240216 | 094500 | 818931990 | 7940 | 7940 | 7950 | 7930 | 1951 |
| 539 | 20240216 | 094400 | 803426960 | 7940 | 7940 | 7940 | 7940 | 1150 |
| 540 | 20240216 | 094300 | 794295960 | 7950 | 7960 | 7960 | 7950 | 2045 |
| 541 | 20240216 | 094200 | 778036620 | 7970 | 7920 | 7970 | 7920 | 9706 |
| 542 | 20240216 | 094100 | 700855830 | 7920 | 7920 | 7930 | 7920 | 528 |
| 543 | 20240216 | 094000 | 696672070 | 7930 | 7930 | 7930 | 7920 | 541 |
| 544 | 20240216 | 093900 | 692382710 | 7920 | 7920 | 7920 | 7920 | 479 |
| 545 | 20240216 | 093800 | 688589030 | 7920 | 7920 | 7920 | 7920 | 363 |
| 546 | 20240216 | 093700 | 685714070 | 7920 | 7930 | 7930 | 7920 | 2232 |
| 547 | 20240216 | 093600 | 668014970 | 7930 | 7920 | 7930 | 7920 | 720 |
| 548 | 20240216 | 093500 | 662312530 | 7920 | 7920 | 7920 | 7910 | 4465 |
| 549 | 20240216 | 093400 | 626950830 | 7930 | 7930 | 7940 | 7920 | 3282 |
| 550 | 20240216 | 093300 | 600927440 | 7940 | 7930 | 7940 | 7930 | 84 |
| 551 | 20240216 | 093200 | 600261190 | 7940 | 7930 | 7940 | 7930 | 518 |
| 552 | 20240216 | 093100 | 596152780 | 7940 | 7930 | 7940 | 7930 | 404 |
| 553 | 20240216 | 093000 | 592948610 | 7940 | 7920 | 7940 | 7920 | 510 |
| 554 | 20240216 | 092900 | 588904850 | 7920 | 7920 | 7920 | 7910 | 707 |
| 555 | 20240216 | 092800 | 583309760 | 7910 | 7920 | 7920 | 7910 | 2674 |
| 556 | 20240216 | 092700 | 562132510 | 7930 | 7920 | 7930 | 7920 | 348 |
| 557 | 20240216 | 092600 | 559376000 | 7930 | 7920 | 7930 | 7920 | 580 |
| 558 | 20240216 | 092500 | 554781260 | 7930 | 7920 | 7930 | 7920 | 150 |
| 559 | 20240216 | 092400 | 553592120 | 7920 | 7930 | 7930 | 7910 | 4342 |
| 560 | 20240216 | 092300 | 519181790 | 7940 | 7940 | 7940 | 7930 | 790 |
| 561 | 20240216 | 092200 | 512909750 | 7940 | 7930 | 7940 | 7930 | 1155 |
| 562 | 20240216 | 092100 | 503739150 | 7940 | 7930 | 7940 | 7930 | 3973 |
| 563 | 20240216 | 092000 | 472229920 | 7940 | 7940 | 7940 | 7930 | 763 |
| 564 | 20240216 | 091900 | 466172180 | 7940 | 7930 | 7940 | 7930 | 3214 |
| 565 | 20240216 | 091800 | 440680960 | 7940 | 7930 | 7940 | 7930 | 577 |
| 566 | 20240216 | 091700 | 436100190 | 7940 | 7940 | 7940 | 7920 | 3168 |
| 567 | 20240216 | 091600 | 410976360 | 7940 | 7930 | 7940 | 7930 | 254 |
| 568 | 20240216 | 091500 | 408959870 | 7940 | 7930 | 7940 | 7930 | 1319 |
| 569 | 20240216 | 091400 | 398496810 | 7940 | 7940 | 7940 | 7930 | 1405 |
| 570 | 20240216 | 091300 | 387341310 | 7940 | 7940 | 7940 | 7940 | 360 |
| 571 | 20240216 | 091200 | 384482910 | 7950 | 7940 | 7950 | 7940 | 380 |
| 572 | 20240216 | 091100 | 381462050 | 7940 | 7950 | 7960 | 7940 | 2336 |
| 573 | 20240216 | 091000 | 362890990 | 7960 | 7950 | 7960 | 7940 | 1797 |
| 574 | 20240216 | 090900 | 348600900 | 7940 | 7950 | 7960 | 7940 | 3640 |
| 575 | 20240216 | 090800 | 319659080 | 7960 | 7950 | 7970 | 7950 | 1858 |
| 576 | 20240216 | 090700 | 304861560 | 7970 | 7940 | 7970 | 7940 | 9181 |
| 577 | 20240216 | 090600 | 231836420 | 7940 | 7960 | 7960 | 7940 | 4481 |
| 578 | 20240216 | 090500 | 196180530 | 7960 | 7940 | 7960 | 7930 | 7997 |
| 579 | 20240216 | 090400 | 132675610 | 7950 | 7940 | 7950 | 7940 | 711 |
| 580 | 20240216 | 090300 | 127026960 | 7970 | 7930 | 7970 | 7920 | 7733 |
| 581 | 20240216 | 090200 | 65532980 | 7930 | 7940 | 7940 | 7920 | 3696 |
| 582 | 20240216 | 090100 | 36207230 | 7950 | 7950 | 7950 | 7930 | 2331 |
| 583 | 20240216 | 090000 | 17676930 | 7950 | 7920 | 7980 | 7920 | 2227 |