31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 185100 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 5780 |
| 3 | 20240215 | 185000 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 4 | 20240215 | 184900 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 5 | 20240215 | 184800 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 6 | 20240215 | 184700 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 7 | 20240215 | 184600 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 8 | 20240215 | 184500 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 9 | 20240215 | 184400 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 10 | 20240215 | 184300 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 11 | 20240215 | 184200 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 12 | 20240215 | 184100 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 13 | 20240215 | 184000 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 14 | 20240215 | 183900 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 15 | 20240215 | 183800 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 16 | 20240215 | 183700 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 17 | 20240215 | 183600 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 18 | 20240215 | 183500 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 19 | 20240215 | 183400 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 20 | 20240215 | 183300 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 21 | 20240215 | 183200 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 22 | 20240215 | 183100 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 23 | 20240215 | 183000 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 24 | 20240215 | 182900 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 25 | 20240215 | 182800 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 26 | 20240215 | 182700 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 27 | 20240215 | 182600 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 28 | 20240215 | 182500 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 29 | 20240215 | 182400 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 30 | 20240215 | 182300 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 31 | 20240215 | 182200 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 32 | 20240215 | 182100 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 5780 |
| 33 | 20240215 | 182000 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 34 | 20240215 | 181900 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 35 | 20240215 | 181800 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 36 | 20240215 | 181700 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 37 | 20240215 | 181600 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 38 | 20240215 | 181500 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 39 | 20240215 | 181400 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 40 | 20240215 | 181300 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 41 | 20240215 | 181200 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 42 | 20240215 | 181100 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 43 | 20240215 | 181000 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 44 | 20240215 | 180900 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 45 | 20240215 | 180800 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 46 | 20240215 | 180700 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 47 | 20240215 | 180600 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 48 | 20240215 | 180500 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 49 | 20240215 | 180400 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 50 | 20240215 | 180300 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 51 | 20240215 | 180200 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 52 | 20240215 | 180100 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 53 | 20240215 | 180000 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 54 | 20240215 | 175900 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 55 | 20240215 | 175800 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 56 | 20240215 | 175700 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 57 | 20240215 | 175600 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 58 | 20240215 | 175500 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 59 | 20240215 | 175400 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 60 | 20240215 | 175300 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 61 | 20240215 | 175200 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 62 | 20240215 | 175100 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 5780 |
| 63 | 20240215 | 175000 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 64 | 20240215 | 174900 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 65 | 20240215 | 174800 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 66 | 20240215 | 174700 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 67 | 20240215 | 174600 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 68 | 20240215 | 174500 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 69 | 20240215 | 174400 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 70 | 20240215 | 174300 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 71 | 20240215 | 174200 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 72 | 20240215 | 174100 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 73 | 20240215 | 174000 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 74 | 20240215 | 173900 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 75 | 20240215 | 173800 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 76 | 20240215 | 173700 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 77 | 20240215 | 173600 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 78 | 20240215 | 173500 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 79 | 20240215 | 173400 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 80 | 20240215 | 173300 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 81 | 20240215 | 173200 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 82 | 20240215 | 173100 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 83 | 20240215 | 173000 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 84 | 20240215 | 172900 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 85 | 20240215 | 172800 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 86 | 20240215 | 172700 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 87 | 20240215 | 172600 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 88 | 20240215 | 172500 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 89 | 20240215 | 172400 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 90 | 20240215 | 172300 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 91 | 20240215 | 172200 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 92 | 20240215 | 172100 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 5780 |
| 93 | 20240215 | 172000 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 94 | 20240215 | 171900 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 95 | 20240215 | 171800 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 96 | 20240215 | 171700 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 97 | 20240215 | 171600 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 98 | 20240215 | 171500 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 99 | 20240215 | 171400 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 100 | 20240215 | 171300 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 101 | 20240215 | 171200 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 102 | 20240215 | 171100 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 103 | 20240215 | 171000 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 104 | 20240215 | 170900 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 105 | 20240215 | 170800 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 106 | 20240215 | 170700 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 107 | 20240215 | 170600 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 108 | 20240215 | 170500 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 109 | 20240215 | 170400 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 110 | 20240215 | 170300 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 111 | 20240215 | 170200 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 112 | 20240215 | 170100 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 113 | 20240215 | 170000 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 114 | 20240215 | 165900 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 115 | 20240215 | 165800 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 116 | 20240215 | 165700 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 117 | 20240215 | 165600 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 118 | 20240215 | 165500 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 119 | 20240215 | 165400 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 120 | 20240215 | 165300 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 121 | 20240215 | 165200 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 122 | 20240215 | 165100 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 5780 |
| 123 | 20240215 | 165000 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 124 | 20240215 | 164900 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 125 | 20240215 | 164800 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 126 | 20240215 | 164700 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 127 | 20240215 | 164600 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 128 | 20240215 | 164500 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 129 | 20240215 | 164400 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 130 | 20240215 | 164300 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 131 | 20240215 | 164200 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 132 | 20240215 | 164100 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 133 | 20240215 | 164000 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 134 | 20240215 | 163900 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 135 | 20240215 | 163800 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 136 | 20240215 | 163700 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 137 | 20240215 | 163600 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 138 | 20240215 | 163500 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 139 | 20240215 | 163400 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 140 | 20240215 | 163300 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 141 | 20240215 | 163200 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 142 | 20240215 | 163100 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 143 | 20240215 | 163000 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 144 | 20240215 | 162900 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 145 | 20240215 | 162800 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 146 | 20240215 | 162700 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 147 | 20240215 | 162600 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 148 | 20240215 | 162500 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 149 | 20240215 | 162400 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 150 | 20240215 | 162300 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 151 | 20240215 | 162200 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 152 | 20240215 | 162100 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 5780 |
| 153 | 20240215 | 162000 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 154 | 20240215 | 161900 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 155 | 20240215 | 161800 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 156 | 20240215 | 161700 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 157 | 20240215 | 161600 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 158 | 20240215 | 161500 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 159 | 20240215 | 161400 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 160 | 20240215 | 161300 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 161 | 20240215 | 161200 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 162 | 20240215 | 161100 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 163 | 20240215 | 161000 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 164 | 20240215 | 160900 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 165 | 20240215 | 160800 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 166 | 20240215 | 160700 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 167 | 20240215 | 160600 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 168 | 20240215 | 160500 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 169 | 20240215 | 160400 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 170 | 20240215 | 160300 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 171 | 20240215 | 160200 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 172 | 20240215 | 160100 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 173 | 20240215 | 160000 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 174 | 20240215 | 155900 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 175 | 20240215 | 155800 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 176 | 20240215 | 155700 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 177 | 20240215 | 155600 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 178 | 20240215 | 155500 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 179 | 20240215 | 155400 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 180 | 20240215 | 155300 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 181 | 20240215 | 155200 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 182 | 20240215 | 155100 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 5780 |
| 183 | 20240215 | 155000 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 184 | 20240215 | 154900 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 185 | 20240215 | 154800 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 186 | 20240215 | 154700 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 187 | 20240215 | 154600 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 188 | 20240215 | 154500 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 189 | 20240215 | 154400 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 190 | 20240215 | 154300 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 191 | 20240215 | 154200 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 192 | 20240215 | 154100 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 193 | 20240215 | 154000 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 194 | 20240215 | 153900 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 195 | 20240215 | 153800 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 196 | 20240215 | 153700 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 197 | 20240215 | 153600 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 198 | 20240215 | 153500 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 199 | 20240215 | 153400 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 200 | 20240215 | 153300 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 201 | 20240215 | 153200 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 202 | 20240215 | 153100 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 0 |
| 203 | 20240215 | 153000 | 2748800910 | 11770 | 11770 | 11770 | 11770 | 5780 |
| 204 | 20240215 | 152900 | 2680770310 | 11770 | 11770 | 11770 | 11770 | 0 |
| 205 | 20240215 | 152800 | 2680770310 | 11770 | 11770 | 11770 | 11770 | 0 |
| 206 | 20240215 | 152700 | 2680770310 | 11770 | 11770 | 11770 | 11770 | 0 |
| 207 | 20240215 | 152600 | 2680770310 | 11770 | 11770 | 11770 | 11770 | 0 |
| 208 | 20240215 | 152500 | 2680770310 | 11770 | 11770 | 11770 | 11770 | 0 |
| 209 | 20240215 | 152400 | 2680770310 | 11770 | 11770 | 11770 | 11770 | 0 |
| 210 | 20240215 | 152300 | 2680770310 | 11770 | 11770 | 11770 | 11770 | 0 |
| 211 | 20240215 | 152200 | 2680770310 | 11770 | 11770 | 11770 | 11770 | 0 |
| 212 | 20240215 | 152100 | 2680770310 | 11770 | 11770 | 11770 | 11770 | 0 |
| 213 | 20240215 | 152000 | 2680770310 | 11770 | 11770 | 11770 | 11770 | 0 |
| 214 | 20240215 | 151900 | 2680770310 | 11770 | 11780 | 11800 | 11760 | 891 |
| 215 | 20240215 | 151800 | 2670280940 | 11770 | 11800 | 11800 | 11770 | 1518 |
| 216 | 20240215 | 151700 | 2652402220 | 11800 | 11810 | 11810 | 11790 | 409 |
| 217 | 20240215 | 151600 | 2647574940 | 11810 | 11800 | 11810 | 11800 | 204 |
| 218 | 20240215 | 151500 | 2645166040 | 11800 | 11790 | 11800 | 11790 | 693 |
| 219 | 20240215 | 151400 | 2636995490 | 11780 | 11780 | 11780 | 11780 | 304 |
| 220 | 20240215 | 151300 | 2633414370 | 11780 | 11780 | 11780 | 11780 | 141 |
| 221 | 20240215 | 151200 | 2631753390 | 11790 | 11790 | 11790 | 11790 | 25 |
| 222 | 20240215 | 151100 | 2631458640 | 11800 | 11780 | 11800 | 11780 | 56 |
| 223 | 20240215 | 151000 | 2630798880 | 11770 | 11800 | 11800 | 11770 | 1101 |
| 224 | 20240215 | 150900 | 2617830300 | 11790 | 11790 | 11790 | 11790 | 75 |
| 225 | 20240215 | 150800 | 2616946050 | 11800 | 11790 | 11800 | 11790 | 26 |
| 226 | 20240215 | 150700 | 2616639500 | 11790 | 11790 | 11790 | 11790 | 446 |
| 227 | 20240215 | 150600 | 2611381160 | 11790 | 11790 | 11790 | 11790 | 41 |
| 228 | 20240215 | 150500 | 2610897770 | 11790 | 11790 | 11790 | 11790 | 16 |
| 229 | 20240215 | 150400 | 2610709130 | 11800 | 11790 | 11800 | 11770 | 2577 |
| 230 | 20240215 | 150300 | 2580359250 | 11800 | 11800 | 11800 | 11800 | 145 |
| 231 | 20240215 | 150200 | 2578648250 | 11790 | 11790 | 11790 | 11790 | 98 |
| 232 | 20240215 | 150100 | 2577492830 | 11800 | 11800 | 11800 | 11800 | 32 |
| 233 | 20240215 | 150000 | 2577115230 | 11780 | 11800 | 11800 | 11780 | 445 |
| 234 | 20240215 | 145900 | 2571869900 | 11810 | 11810 | 11810 | 11810 | 212 |
| 235 | 20240215 | 145800 | 2569366180 | 11810 | 11810 | 11810 | 11810 | 243 |
| 236 | 20240215 | 145700 | 2566496350 | 11810 | 11810 | 11810 | 11810 | 22 |
| 237 | 20240215 | 145600 | 2566236530 | 11810 | 11810 | 11810 | 11810 | 145 |
| 238 | 20240215 | 145500 | 2564524080 | 11810 | 11810 | 11810 | 11810 | 5 |
| 239 | 20240215 | 145400 | 2564465030 | 11810 | 11810 | 11810 | 11810 | 35 |
| 240 | 20240215 | 145300 | 2564051680 | 11810 | 11800 | 11810 | 11770 | 3718 |
| 241 | 20240215 | 145200 | 2520244940 | 11800 | 11800 | 11800 | 11800 | 564 |
| 242 | 20240215 | 145100 | 2513589740 | 11800 | 11810 | 11820 | 11800 | 845 |
| 243 | 20240215 | 145000 | 2503615620 | 11820 | 11830 | 11830 | 11820 | 129 |
| 244 | 20240215 | 144900 | 2502089960 | 11830 | 11830 | 11830 | 11830 | 18 |
| 245 | 20240215 | 144800 | 2501877020 | 11820 | 11820 | 11820 | 11820 | 11 |
| 246 | 20240215 | 144700 | 2501747000 | 11830 | 11830 | 11830 | 11830 | 0 |
| 247 | 20240215 | 144600 | 2501747000 | 11830 | 11820 | 11830 | 11810 | 89 |
| 248 | 20240215 | 144500 | 2500695290 | 11810 | 11810 | 11810 | 11810 | 713 |
| 249 | 20240215 | 144400 | 2492274760 | 11800 | 11800 | 11800 | 11800 | 252 |
| 250 | 20240215 | 144300 | 2489301160 | 11810 | 11800 | 11810 | 11790 | 1099 |
| 251 | 20240215 | 144200 | 2476333370 | 11810 | 11810 | 11810 | 11810 | 43 |
| 252 | 20240215 | 144100 | 2475825540 | 11810 | 11820 | 11820 | 11810 | 423 |
| 253 | 20240215 | 144000 | 2470829750 | 11810 | 11830 | 11830 | 11810 | 85 |
| 254 | 20240215 | 143900 | 2469825040 | 11830 | 11820 | 11830 | 11810 | 814 |
| 255 | 20240215 | 143800 | 2460203960 | 11830 | 11830 | 11830 | 11830 | 26 |
| 256 | 20240215 | 143700 | 2459896380 | 11830 | 11830 | 11830 | 11830 | 10 |
| 257 | 20240215 | 143600 | 2459778080 | 11830 | 11830 | 11830 | 11830 | 1 |
| 258 | 20240215 | 143500 | 2459766250 | 11830 | 11820 | 11830 | 11820 | 1127 |
| 259 | 20240215 | 143400 | 2446443150 | 11820 | 11830 | 11830 | 11820 | 517 |
| 260 | 20240215 | 143300 | 2440331110 | 11840 | 11840 | 11840 | 11840 | 0 |
| 261 | 20240215 | 143200 | 2440331110 | 11840 | 11840 | 11840 | 11840 | 0 |
| 262 | 20240215 | 143100 | 2440331110 | 11840 | 11820 | 11840 | 11820 | 66 |
| 263 | 20240215 | 143000 | 2439550920 | 11830 | 11850 | 11850 | 11830 | 13 |
| 264 | 20240215 | 142900 | 2439397000 | 11850 | 11850 | 11850 | 11850 | 69 |
| 265 | 20240215 | 142800 | 2438579350 | 11850 | 11850 | 11850 | 11850 | 30 |
| 266 | 20240215 | 142700 | 2438223850 | 11850 | 11850 | 11850 | 11850 | 0 |
| 267 | 20240215 | 142600 | 2438223850 | 11850 | 11850 | 11850 | 11850 | 70 |
| 268 | 20240215 | 142500 | 2437394350 | 11840 | 11840 | 11840 | 11840 | 0 |
| 269 | 20240215 | 142400 | 2437394350 | 11840 | 11840 | 11840 | 11840 | 1 |
| 270 | 20240215 | 142300 | 2437382510 | 11860 | 11850 | 11860 | 11850 | 50 |
| 271 | 20240215 | 142200 | 2436789820 | 11800 | 11810 | 11820 | 11800 | 156 |
| 272 | 20240215 | 142100 | 2434947610 | 11810 | 11850 | 11850 | 11800 | 408 |
| 273 | 20240215 | 142000 | 2430131540 | 11850 | 11810 | 11850 | 11810 | 720 |
| 274 | 20240215 | 141900 | 2421619100 | 11800 | 11800 | 11850 | 11800 | 1553 |
| 275 | 20240215 | 141800 | 2403289200 | 11800 | 11820 | 11820 | 11800 | 140 |
| 276 | 20240215 | 141700 | 2401635300 | 11810 | 11830 | 11830 | 11810 | 84 |
| 277 | 20240215 | 141600 | 2400642070 | 11850 | 11850 | 11850 | 11850 | 3 |
| 278 | 20240215 | 141500 | 2400606520 | 11850 | 11830 | 11850 | 11830 | 249 |
| 279 | 20240215 | 141400 | 2397657150 | 11840 | 11850 | 11850 | 11840 | 735 |
| 280 | 20240215 | 141300 | 2388954200 | 11840 | 11850 | 11850 | 11840 | 115 |
| 281 | 20240215 | 141200 | 2387591970 | 11850 | 11850 | 11850 | 11850 | 0 |
| 282 | 20240215 | 141100 | 2387591970 | 11850 | 11870 | 11870 | 11850 | 1037 |
| 283 | 20240215 | 141000 | 2375299760 | 11870 | 11870 | 11870 | 11870 | 859 |
| 284 | 20240215 | 140900 | 2365103430 | 11870 | 11870 | 11870 | 11870 | 71 |
| 285 | 20240215 | 140800 | 2364260660 | 11870 | 11880 | 11880 | 11870 | 519 |
| 286 | 20240215 | 140700 | 2358095040 | 11880 | 11880 | 11880 | 11880 | 59 |
| 287 | 20240215 | 140600 | 2357394120 | 11890 | 11830 | 11890 | 11830 | 1105 |
| 288 | 20240215 | 140500 | 2344290640 | 11830 | 11800 | 11830 | 11800 | 350 |
| 289 | 20240215 | 140400 | 2340151640 | 11790 | 11800 | 11800 | 11790 | 824 |
| 290 | 20240215 | 140300 | 2330434440 | 11800 | 11800 | 11800 | 11800 | 300 |
| 291 | 20240215 | 140200 | 2326894440 | 11800 | 11830 | 11830 | 11800 | 456 |
| 292 | 20240215 | 140100 | 2321509110 | 11810 | 11820 | 11820 | 11810 | 713 |
| 293 | 20240215 | 140000 | 2313086140 | 11820 | 11830 | 11830 | 11820 | 595 |
| 294 | 20240215 | 135900 | 2306047990 | 11820 | 11830 | 11830 | 11820 | 103 |
| 295 | 20240215 | 135800 | 2304829530 | 11830 | 11830 | 11830 | 11830 | 148 |
| 296 | 20240215 | 135700 | 2303078690 | 11830 | 11830 | 11830 | 11830 | 20 |
| 297 | 20240215 | 135600 | 2302842090 | 11830 | 11850 | 11850 | 11830 | 416 |
| 298 | 20240215 | 135500 | 2297919820 | 11850 | 11850 | 11850 | 11850 | 100 |
| 299 | 20240215 | 135400 | 2296734820 | 11850 | 11850 | 11850 | 11850 | 522 |
| 300 | 20240215 | 135300 | 2290549120 | 11850 | 11850 | 11850 | 11850 | 0 |
| 301 | 20240215 | 135200 | 2290549120 | 11850 | 11850 | 11850 | 11840 | 135 |
| 302 | 20240215 | 135100 | 2288949460 | 11850 | 11850 | 11850 | 11850 | 67 |
| 303 | 20240215 | 135000 | 2288155510 | 11850 | 11850 | 11850 | 11850 | 2 |
| 304 | 20240215 | 134900 | 2288131810 | 11860 | 11870 | 11870 | 11860 | 345 |
| 305 | 20240215 | 134800 | 2284036910 | 11860 | 11860 | 11870 | 11860 | 2703 |
| 306 | 20240215 | 134700 | 2251975830 | 11850 | 11840 | 11850 | 11840 | 989 |
| 307 | 20240215 | 134600 | 2240263030 | 11850 | 11850 | 11850 | 11850 | 100 |
| 308 | 20240215 | 134500 | 2239078030 | 11850 | 11850 | 11850 | 11850 | 313 |
| 309 | 20240215 | 134400 | 2235368980 | 11850 | 11860 | 11860 | 11850 | 105 |
| 310 | 20240215 | 134300 | 2234124720 | 11860 | 11860 | 11860 | 11860 | 0 |
| 311 | 20240215 | 134200 | 2234124720 | 11860 | 11860 | 11860 | 11860 | 189 |
| 312 | 20240215 | 134100 | 2231883180 | 11860 | 11860 | 11860 | 11860 | 31 |
| 313 | 20240215 | 134000 | 2231515520 | 11860 | 11860 | 11860 | 11860 | 20 |
| 314 | 20240215 | 133900 | 2231278320 | 11860 | 11860 | 11860 | 11860 | 15 |
| 315 | 20240215 | 133800 | 2231100420 | 11860 | 11870 | 11870 | 11860 | 157 |
| 316 | 20240215 | 133700 | 2229237830 | 11860 | 11870 | 11870 | 11860 | 82 |
| 317 | 20240215 | 133600 | 2228264610 | 11870 | 11870 | 11870 | 11870 | 141 |
| 318 | 20240215 | 133500 | 2226590940 | 11870 | 11870 | 11870 | 11870 | 102 |
| 319 | 20240215 | 133400 | 2225380200 | 11870 | 11870 | 11870 | 11870 | 360 |
| 320 | 20240215 | 133300 | 2221107000 | 11870 | 11870 | 11870 | 11870 | 13 |
| 321 | 20240215 | 133200 | 2220952690 | 11870 | 11870 | 11880 | 11870 | 370 |
| 322 | 20240215 | 133100 | 2216560780 | 11890 | 11850 | 11890 | 11850 | 539 |
| 323 | 20240215 | 133000 | 2210166980 | 11850 | 11850 | 11850 | 11850 | 90 |
| 324 | 20240215 | 132900 | 2209100480 | 11840 | 11860 | 11860 | 11840 | 298 |
| 325 | 20240215 | 132800 | 2205569550 | 11850 | 11850 | 11850 | 11850 | 0 |
| 326 | 20240215 | 132700 | 2205569550 | 11850 | 11850 | 11850 | 11850 | 0 |
| 327 | 20240215 | 132600 | 2205569550 | 11850 | 11850 | 11850 | 11850 | 49 |
| 328 | 20240215 | 132500 | 2204988900 | 11850 | 11850 | 11850 | 11850 | 38 |
| 329 | 20240215 | 132400 | 2204538600 | 11850 | 11850 | 11850 | 11850 | 203 |
| 330 | 20240215 | 132300 | 2202133050 | 11850 | 11850 | 11850 | 11850 | 156 |
| 331 | 20240215 | 132200 | 2200284450 | 11850 | 11850 | 11850 | 11850 | 2 |
| 332 | 20240215 | 132100 | 2200260750 | 11850 | 11850 | 11850 | 11850 | 0 |
| 333 | 20240215 | 132000 | 2200260750 | 11850 | 11850 | 11850 | 11850 | 30 |
| 334 | 20240215 | 131900 | 2199905250 | 11850 | 11850 | 11850 | 11850 | 88 |
| 335 | 20240215 | 131800 | 2198862450 | 11850 | 11860 | 11860 | 11850 | 639 |
| 336 | 20240215 | 131700 | 2191287800 | 11880 | 11870 | 11880 | 11860 | 95 |
| 337 | 20240215 | 131600 | 2190160020 | 11880 | 11880 | 11880 | 11880 | 7388 |
| 338 | 20240215 | 131500 | 2102390580 | 11880 | 11880 | 11880 | 11880 | 769 |
| 339 | 20240215 | 131400 | 2093254860 | 11880 | 11900 | 11900 | 11880 | 1037 |
| 340 | 20240215 | 131300 | 2080933800 | 11890 | 11880 | 11890 | 11880 | 765 |
| 341 | 20240215 | 131200 | 2071845350 | 11900 | 11880 | 11900 | 11880 | 465 |
| 342 | 20240215 | 131100 | 2066321130 | 11880 | 11890 | 11890 | 11880 | 1083 |
| 343 | 20240215 | 131000 | 2053454880 | 11890 | 11890 | 11890 | 11890 | 323 |
| 344 | 20240215 | 130900 | 2049614410 | 11890 | 11890 | 11890 | 11890 | 3 |
| 345 | 20240215 | 130800 | 2049578740 | 11890 | 11900 | 11900 | 11890 | 116 |
| 346 | 20240215 | 130700 | 2048199200 | 11900 | 11900 | 11900 | 11890 | 56 |
| 347 | 20240215 | 130600 | 2047533160 | 11900 | 11890 | 11900 | 11890 | 29 |
| 348 | 20240215 | 130500 | 2047188330 | 11890 | 11890 | 11890 | 11890 | 29 |
| 349 | 20240215 | 130400 | 2046843520 | 11890 | 11890 | 11890 | 11890 | 188 |
| 350 | 20240215 | 130300 | 2044608200 | 11890 | 11890 | 11890 | 11890 | 4 |
| 351 | 20240215 | 130200 | 2044560640 | 11890 | 11890 | 11900 | 11890 | 258 |
| 352 | 20240215 | 130100 | 2041492800 | 11900 | 11890 | 11900 | 11890 | 2 |
| 353 | 20240215 | 130000 | 2041469010 | 11890 | 11890 | 11900 | 11890 | 195 |
| 354 | 20240215 | 125900 | 2039150350 | 11900 | 11910 | 11910 | 11900 | 206 |
| 355 | 20240215 | 125800 | 2036698840 | 11900 | 11910 | 11910 | 11900 | 193 |
| 356 | 20240215 | 125700 | 2034401350 | 11900 | 11910 | 11910 | 11900 | 45 |
| 357 | 20240215 | 125600 | 2033865730 | 11910 | 11900 | 11910 | 11900 | 24 |
| 358 | 20240215 | 125500 | 2033579900 | 11900 | 11900 | 11900 | 11900 | 455 |
| 359 | 20240215 | 125400 | 2028165400 | 11890 | 11880 | 11890 | 11880 | 408 |
| 360 | 20240215 | 125300 | 2023317780 | 11880 | 11880 | 11880 | 11880 | 0 |
| 361 | 20240215 | 125200 | 2023317780 | 11880 | 11880 | 11880 | 11880 | 64 |
| 362 | 20240215 | 125100 | 2022557460 | 11880 | 11900 | 11900 | 11880 | 626 |
| 363 | 20240215 | 125000 | 2015116100 | 11900 | 11900 | 11900 | 11900 | 0 |
| 364 | 20240215 | 124900 | 2015116100 | 11900 | 11900 | 11900 | 11900 | 49 |
| 365 | 20240215 | 124800 | 2014533000 | 11900 | 11900 | 11900 | 11900 | 6 |
| 366 | 20240215 | 124700 | 2014461600 | 11900 | 11890 | 11900 | 11880 | 118 |
| 367 | 20240215 | 124600 | 2013058030 | 11880 | 11870 | 11890 | 11870 | 2005 |
| 368 | 20240215 | 124500 | 1989237720 | 11870 | 11870 | 11870 | 11870 | 316 |
| 369 | 20240215 | 124400 | 1985486800 | 11890 | 11880 | 11890 | 11880 | 22 |
| 370 | 20240215 | 124300 | 1985225430 | 11890 | 11890 | 11890 | 11890 | 4 |
| 371 | 20240215 | 124200 | 1985177870 | 11890 | 11890 | 11890 | 11890 | 34 |
| 372 | 20240215 | 124100 | 1984773610 | 11890 | 11880 | 11890 | 11880 | 67 |
| 373 | 20240215 | 124000 | 1983977330 | 11880 | 11880 | 11880 | 11880 | 310 |
| 374 | 20240215 | 123900 | 1980294530 | 11890 | 11890 | 11890 | 11890 | 0 |
| 375 | 20240215 | 123800 | 1980294530 | 11890 | 11900 | 11900 | 11890 | 118 |
| 376 | 20240215 | 123700 | 1978890640 | 11900 | 11890 | 11900 | 11890 | 16 |
| 377 | 20240215 | 123600 | 1978700260 | 11880 | 11870 | 11900 | 11870 | 411 |
| 378 | 20240215 | 123500 | 1973816640 | 11870 | 11890 | 11890 | 11870 | 997 |
| 379 | 20240215 | 123400 | 1961970590 | 11900 | 11900 | 11900 | 11900 | 68 |
| 380 | 20240215 | 123300 | 1961161390 | 11900 | 11900 | 11900 | 11900 | 95 |
| 381 | 20240215 | 123200 | 1960030890 | 11900 | 11900 | 11900 | 11900 | 0 |
| 382 | 20240215 | 123100 | 1960030890 | 11900 | 11910 | 11910 | 11900 | 85 |
| 383 | 20240215 | 123000 | 1959019310 | 11900 | 11920 | 11920 | 11900 | 806 |
| 384 | 20240215 | 122900 | 1949425600 | 11910 | 11920 | 11920 | 11910 | 370 |
| 385 | 20240215 | 122800 | 1945017190 | 11910 | 11960 | 11960 | 11910 | 85 |
| 386 | 20240215 | 122700 | 1944002340 | 11960 | 11960 | 11960 | 11960 | 10 |
| 387 | 20240215 | 122600 | 1943882740 | 11970 | 11910 | 11970 | 11910 | 96 |
| 388 | 20240215 | 122500 | 1942736860 | 11910 | 11910 | 11910 | 11910 | 142 |
| 389 | 20240215 | 122400 | 1941045640 | 11910 | 11960 | 11960 | 11910 | 371 |
| 390 | 20240215 | 122300 | 1936616860 | 11970 | 11970 | 11970 | 11970 | 192 |
| 391 | 20240215 | 122200 | 1934318620 | 11970 | 11960 | 11980 | 11940 | 431 |
| 392 | 20240215 | 122100 | 1929166450 | 11980 | 11980 | 11980 | 11980 | 2 |
| 393 | 20240215 | 122000 | 1929142490 | 11980 | 11980 | 11980 | 11980 | 1057 |
| 394 | 20240215 | 121900 | 1916479630 | 11980 | 11980 | 11980 | 11950 | 404 |
| 395 | 20240215 | 121800 | 1911645780 | 11990 | 11970 | 11990 | 11950 | 3012 |
| 396 | 20240215 | 121700 | 1875589680 | 11970 | 11950 | 11970 | 11950 | 1236 |
| 397 | 20240215 | 121600 | 1860803040 | 11990 | 11940 | 11990 | 11930 | 3484 |
| 398 | 20240215 | 121500 | 1819081260 | 11940 | 11890 | 11940 | 11890 | 1874 |
| 399 | 20240215 | 121400 | 1796779720 | 11890 | 11890 | 11890 | 11890 | 101 |
| 400 | 20240215 | 121300 | 1795578830 | 11890 | 11890 | 11890 | 11890 | 53 |
| 401 | 20240215 | 121200 | 1794948660 | 11890 | 11900 | 11900 | 11890 | 208 |
| 402 | 20240215 | 121100 | 1792475280 | 11900 | 11910 | 11910 | 11900 | 22 |
| 403 | 20240215 | 121000 | 1792213380 | 11910 | 11910 | 11910 | 11910 | 91 |
| 404 | 20240215 | 120900 | 1791129570 | 11910 | 11890 | 11910 | 11880 | 595 |
| 405 | 20240215 | 120800 | 1784056160 | 11900 | 11920 | 11920 | 11900 | 430 |
| 406 | 20240215 | 120700 | 1778933330 | 11910 | 11890 | 11910 | 11890 | 323 |
| 407 | 20240215 | 120600 | 1775090280 | 11890 | 11890 | 11890 | 11890 | 48 |
| 408 | 20240215 | 120500 | 1774519560 | 11890 | 11890 | 11890 | 11890 | 13 |
| 409 | 20240215 | 120400 | 1774364990 | 11900 | 11900 | 11900 | 11900 | 1 |
| 410 | 20240215 | 120300 | 1774353090 | 11890 | 11890 | 11890 | 11890 | 60 |
| 411 | 20240215 | 120200 | 1773639690 | 11870 | 11880 | 11880 | 11870 | 4741 |
| 412 | 20240215 | 120100 | 1717363120 | 11880 | 11900 | 11910 | 11880 | 472 |
| 413 | 20240215 | 120000 | 1711747790 | 11920 | 11920 | 11930 | 11920 | 384 |
| 414 | 20240215 | 115900 | 1707170500 | 11910 | 11870 | 11910 | 11870 | 2200 |
| 415 | 20240215 | 115800 | 1681002910 | 11860 | 11840 | 11860 | 11840 | 235 |
| 416 | 20240215 | 115700 | 1678216010 | 11840 | 11840 | 11840 | 11840 | 92 |
| 417 | 20240215 | 115600 | 1677126730 | 11840 | 11840 | 11840 | 11840 | 133 |
| 418 | 20240215 | 115500 | 1675552010 | 11840 | 11840 | 11840 | 11840 | 0 |
| 419 | 20240215 | 115400 | 1675552010 | 11840 | 11840 | 11840 | 11840 | 195 |
| 420 | 20240215 | 115300 | 1673243210 | 11840 | 11840 | 11840 | 11840 | 0 |
| 421 | 20240215 | 115200 | 1673243210 | 11840 | 11850 | 11850 | 11840 | 100 |
| 422 | 20240215 | 115100 | 1672058900 | 11840 | 11850 | 11860 | 11840 | 319 |
| 423 | 20240215 | 115000 | 1668281000 | 11860 | 11860 | 11860 | 11860 | 26 |
| 424 | 20240215 | 114900 | 1667972640 | 11890 | 11890 | 11890 | 11860 | 586 |
| 425 | 20240215 | 114800 | 1661016570 | 11870 | 11890 | 11900 | 11870 | 293 |
| 426 | 20240215 | 114700 | 1657537470 | 11900 | 11900 | 11900 | 11880 | 928 |
| 427 | 20240215 | 114600 | 1646502750 | 11900 | 11890 | 11900 | 11890 | 94 |
| 428 | 20240215 | 114500 | 1645385070 | 11890 | 11890 | 11890 | 11890 | 588 |
| 429 | 20240215 | 114400 | 1638393750 | 11880 | 11880 | 11890 | 11880 | 426 |
| 430 | 20240215 | 114300 | 1633332030 | 11870 | 11890 | 11900 | 11870 | 422 |
| 431 | 20240215 | 114200 | 1628316910 | 11890 | 11890 | 11900 | 11890 | 714 |
| 432 | 20240215 | 114100 | 1619827440 | 11890 | 11860 | 11890 | 11860 | 982 |
| 433 | 20240215 | 114000 | 1608165030 | 11860 | 11860 | 11860 | 11860 | 207 |
| 434 | 20240215 | 113900 | 1605710010 | 11860 | 11830 | 11860 | 11830 | 2413 |
| 435 | 20240215 | 113800 | 1577133220 | 11830 | 11810 | 11830 | 11810 | 259 |
| 436 | 20240215 | 113700 | 1574070950 | 11820 | 11800 | 11820 | 11800 | 220 |
| 437 | 20240215 | 113600 | 1571473230 | 11810 | 11760 | 11810 | 11760 | 12 |
| 438 | 20240215 | 113500 | 1571332030 | 11810 | 11800 | 11810 | 11800 | 2560 |
| 439 | 20240215 | 113400 | 1541103840 | 11760 | 11760 | 11760 | 11760 | 62 |
| 440 | 20240215 | 113300 | 1540374720 | 11760 | 11780 | 11800 | 11760 | 358 |
| 441 | 20240215 | 113200 | 1536161890 | 11810 | 11790 | 11810 | 11790 | 825 |
| 442 | 20240215 | 113100 | 1526427140 | 11800 | 11800 | 11800 | 11800 | 2 |
| 443 | 20240215 | 113000 | 1526403540 | 11800 | 11750 | 11800 | 11750 | 17 |
| 444 | 20240215 | 112900 | 1526203440 | 11800 | 11760 | 11800 | 11750 | 34 |
| 445 | 20240215 | 112800 | 1525803860 | 11750 | 11750 | 11750 | 11750 | 0 |
| 446 | 20240215 | 112700 | 1525803860 | 11750 | 11790 | 11790 | 11750 | 25 |
| 447 | 20240215 | 112600 | 1525509770 | 11800 | 11790 | 11800 | 11790 | 184 |
| 448 | 20240215 | 112500 | 1523339710 | 11760 | 11770 | 11770 | 11760 | 920 |
| 449 | 20240215 | 112400 | 1512520410 | 11770 | 11770 | 11770 | 11770 | 145 |
| 450 | 20240215 | 112300 | 1510813760 | 11780 | 11760 | 11780 | 11760 | 193 |
| 451 | 20240215 | 112200 | 1508541260 | 11760 | 11760 | 11770 | 11750 | 411 |
| 452 | 20240215 | 112100 | 1503707470 | 11770 | 11770 | 11770 | 11770 | 10 |
| 453 | 20240215 | 112000 | 1503589770 | 11770 | 11770 | 11780 | 11770 | 53 |
| 454 | 20240215 | 111900 | 1502965950 | 11780 | 11780 | 11780 | 11780 | 18 |
| 455 | 20240215 | 111800 | 1502753910 | 11790 | 11770 | 11790 | 11770 | 50 |
| 456 | 20240215 | 111700 | 1502164990 | 11770 | 11770 | 11770 | 11770 | 39 |
| 457 | 20240215 | 111600 | 1501705960 | 11770 | 11740 | 11770 | 11740 | 19 |
| 458 | 20240215 | 111500 | 1501482610 | 11740 | 11740 | 11740 | 11740 | 10 |
| 459 | 20240215 | 111400 | 1501365210 | 11740 | 11750 | 11750 | 11740 | 148 |
| 460 | 20240215 | 111300 | 1499626360 | 11750 | 11750 | 11750 | 11750 | 28 |
| 461 | 20240215 | 111200 | 1499297360 | 11750 | 11750 | 11750 | 11750 | 1 |
| 462 | 20240215 | 111100 | 1499285610 | 11750 | 11740 | 11750 | 11740 | 65 |
| 463 | 20240215 | 111000 | 1498522310 | 11750 | 11750 | 11750 | 11740 | 119 |
| 464 | 20240215 | 110900 | 1497124130 | 11750 | 11750 | 11750 | 11750 | 1 |
| 465 | 20240215 | 110800 | 1497112380 | 11780 | 11740 | 11780 | 11740 | 6 |
| 466 | 20240215 | 110700 | 1497041900 | 11740 | 11740 | 11740 | 11740 | 3 |
| 467 | 20240215 | 110600 | 1497006680 | 11740 | 11760 | 11760 | 11740 | 39 |
| 468 | 20240215 | 110500 | 1496548800 | 11760 | 11790 | 11810 | 11760 | 32 |
| 469 | 20240215 | 110400 | 1496171760 | 11810 | 11760 | 11810 | 11760 | 352 |
| 470 | 20240215 | 110300 | 1492018540 | 11790 | 11760 | 11790 | 11710 | 376 |
| 471 | 20240215 | 110200 | 1487597250 | 11750 | 11750 | 11750 | 11750 | 295 |
| 472 | 20240215 | 110100 | 1484131000 | 11740 | 11750 | 11750 | 11740 | 725 |
| 473 | 20240215 | 110000 | 1475619050 | 11740 | 11730 | 11740 | 11730 | 120 |
| 474 | 20240215 | 105900 | 1474211260 | 11720 | 11720 | 11720 | 11720 | 13 |
| 475 | 20240215 | 105800 | 1474058900 | 11720 | 11730 | 11730 | 11720 | 3 |
| 476 | 20240215 | 105700 | 1474023720 | 11730 | 11710 | 11730 | 11710 | 1410 |
| 477 | 20240215 | 105600 | 1457512380 | 11710 | 11720 | 11720 | 11710 | 156 |
| 478 | 20240215 | 105500 | 1455685270 | 11740 | 11740 | 11740 | 11740 | 6 |
| 479 | 20240215 | 105400 | 1455614830 | 11740 | 11740 | 11740 | 11740 | 5 |
| 480 | 20240215 | 105300 | 1455556130 | 11740 | 11740 | 11740 | 11740 | 196 |
| 481 | 20240215 | 105200 | 1453255090 | 11700 | 11700 | 11700 | 11700 | 875 |
| 482 | 20240215 | 105100 | 1443017590 | 11700 | 11730 | 11730 | 11700 | 1286 |
| 483 | 20240215 | 105000 | 1427955290 | 11740 | 11750 | 11750 | 11740 | 200 |
| 484 | 20240215 | 104900 | 1425606290 | 11740 | 11760 | 11760 | 11740 | 518 |
| 485 | 20240215 | 104800 | 1419518580 | 11760 | 11760 | 11760 | 11760 | 53 |
| 486 | 20240215 | 104700 | 1418895300 | 11760 | 11760 | 11760 | 11760 | 1 |
| 487 | 20240215 | 104600 | 1418883540 | 11750 | 11750 | 11750 | 11750 | 6 |
| 488 | 20240215 | 104500 | 1418813040 | 11750 | 11750 | 11750 | 11750 | 511 |
| 489 | 20240215 | 104400 | 1412808790 | 11750 | 11760 | 11760 | 11750 | 141 |
| 490 | 20240215 | 104300 | 1411151280 | 11760 | 11760 | 11760 | 11760 | 15 |
| 491 | 20240215 | 104200 | 1410974880 | 11760 | 11760 | 11760 | 11760 | 1016 |
| 492 | 20240215 | 104100 | 1399026720 | 11760 | 11750 | 11760 | 11750 | 400 |
| 493 | 20240215 | 104000 | 1394326580 | 11750 | 11780 | 11780 | 11750 | 390 |
| 494 | 20240215 | 103900 | 1389737880 | 11780 | 11780 | 11790 | 11780 | 39 |
| 495 | 20240215 | 103800 | 1389278110 | 11780 | 11770 | 11780 | 11770 | 44 |
| 496 | 20240215 | 103700 | 1388759880 | 11770 | 11800 | 11800 | 11770 | 51 |
| 497 | 20240215 | 103600 | 1388159350 | 11790 | 11780 | 11790 | 11780 | 201 |
| 498 | 20240215 | 103500 | 1385789770 | 11770 | 11760 | 11770 | 11760 | 231 |
| 499 | 20240215 | 103400 | 1383073110 | 11760 | 11750 | 11760 | 11750 | 18 |
| 500 | 20240215 | 103300 | 1382861530 | 11750 | 11760 | 11760 | 11750 | 30 |
| 501 | 20240215 | 103200 | 1382509020 | 11750 | 11750 | 11750 | 11750 | 69 |
| 502 | 20240215 | 103100 | 1381698270 | 11750 | 11740 | 11750 | 11740 | 81 |
| 503 | 20240215 | 103000 | 1380746870 | 11780 | 11740 | 11780 | 11740 | 108 |
| 504 | 20240215 | 102900 | 1379478630 | 11740 | 11720 | 11780 | 11720 | 235 |
| 505 | 20240215 | 102800 | 1376715050 | 11710 | 11710 | 11710 | 11710 | 1 |
| 506 | 20240215 | 102700 | 1376703340 | 11710 | 11710 | 11710 | 11710 | 59 |
| 507 | 20240215 | 102600 | 1376012450 | 11700 | 11730 | 11730 | 11700 | 604 |
| 508 | 20240215 | 102500 | 1368944930 | 11730 | 11760 | 11770 | 11730 | 562 |
| 509 | 20240215 | 102400 | 1362339980 | 11760 | 11750 | 11760 | 11750 | 80 |
| 510 | 20240215 | 102300 | 1361399190 | 11760 | 11740 | 11760 | 11740 | 53 |
| 511 | 20240215 | 102200 | 1360776890 | 11760 | 11710 | 11760 | 11710 | 122 |
| 512 | 20240215 | 102100 | 1359344350 | 11710 | 11700 | 11710 | 11690 | 746 |
| 513 | 20240215 | 102000 | 1350621560 | 11700 | 11710 | 11710 | 11700 | 2345 |
| 514 | 20240215 | 101900 | 1323180790 | 11710 | 11710 | 11710 | 11710 | 120 |
| 515 | 20240215 | 101800 | 1321775590 | 11710 | 11710 | 11710 | 11710 | 1142 |
| 516 | 20240215 | 101700 | 1308402770 | 11710 | 11720 | 11730 | 11710 | 2007 |
| 517 | 20240215 | 101600 | 1284895530 | 11720 | 11720 | 11720 | 11720 | 14 |
| 518 | 20240215 | 101500 | 1284731450 | 11720 | 11730 | 11730 | 11720 | 372 |
| 519 | 20240215 | 101400 | 1280370800 | 11730 | 11730 | 11730 | 11730 | 28 |
| 520 | 20240215 | 101300 | 1280042360 | 11730 | 11730 | 11730 | 11730 | 252 |
| 521 | 20240215 | 101200 | 1277086400 | 11730 | 11750 | 11760 | 11730 | 1191 |
| 522 | 20240215 | 101100 | 1263094710 | 11750 | 11750 | 11760 | 11750 | 276 |
| 523 | 20240215 | 101000 | 1259851690 | 11750 | 11770 | 11770 | 11750 | 824 |
| 524 | 20240215 | 100900 | 1250159350 | 11780 | 11770 | 11780 | 11770 | 155 |
| 525 | 20240215 | 100800 | 1248334950 | 11770 | 11770 | 11770 | 11770 | 190 |
| 526 | 20240215 | 100700 | 1246098650 | 11770 | 11780 | 11810 | 11770 | 464 |
| 527 | 20240215 | 100600 | 1240631550 | 11780 | 11810 | 11810 | 11780 | 229 |
| 528 | 20240215 | 100500 | 1237932630 | 11800 | 11830 | 11830 | 11800 | 17 |
| 529 | 20240215 | 100400 | 1237731590 | 11850 | 11790 | 11850 | 11780 | 1157 |
| 530 | 20240215 | 100300 | 1224085940 | 11790 | 11820 | 11820 | 11780 | 620 |
| 531 | 20240215 | 100200 | 1216776990 | 11820 | 11820 | 11820 | 11780 | 3533 |
| 532 | 20240215 | 100100 | 1175065520 | 11820 | 11850 | 11850 | 11820 | 1092 |
| 533 | 20240215 | 100000 | 1162136330 | 11850 | 11870 | 11870 | 11850 | 295 |
| 534 | 20240215 | 095900 | 1158639120 | 11870 | 11900 | 11900 | 11870 | 996 |
| 535 | 20240215 | 095800 | 1146798250 | 11900 | 11900 | 11900 | 11890 | 803 |
| 536 | 20240215 | 095700 | 1137246690 | 11890 | 11890 | 11890 | 11870 | 112 |
| 537 | 20240215 | 095600 | 1135916650 | 11870 | 11870 | 11870 | 11870 | 170 |
| 538 | 20240215 | 095500 | 1133898750 | 11850 | 11870 | 11910 | 11850 | 1559 |
| 539 | 20240215 | 095400 | 1115379850 | 11840 | 11840 | 11840 | 11840 | 215 |
| 540 | 20240215 | 095300 | 1112834250 | 11870 | 11830 | 11870 | 11820 | 563 |
| 541 | 20240215 | 095200 | 1106165520 | 11830 | 11840 | 11840 | 11820 | 496 |
| 542 | 20240215 | 095100 | 1100298610 | 11830 | 11850 | 11850 | 11830 | 1644 |
| 543 | 20240215 | 095000 | 1080833150 | 11850 | 11850 | 11850 | 11840 | 518 |
| 544 | 20240215 | 094900 | 1074698510 | 11850 | 11860 | 11880 | 11850 | 694 |
| 545 | 20240215 | 094800 | 1066472780 | 11860 | 11860 | 11860 | 11850 | 832 |
| 546 | 20240215 | 094700 | 1056610870 | 11860 | 11900 | 11900 | 11860 | 1212 |
| 547 | 20240215 | 094600 | 1042220160 | 11900 | 11890 | 11900 | 11890 | 265 |
| 548 | 20240215 | 094500 | 1039068860 | 11910 | 11910 | 11920 | 11880 | 378 |
| 549 | 20240215 | 094400 | 1034566870 | 11920 | 11890 | 11920 | 11890 | 575 |
| 550 | 20240215 | 094300 | 1027722440 | 11890 | 11940 | 11940 | 11880 | 2058 |
| 551 | 20240215 | 094200 | 1003207710 | 11940 | 11860 | 11960 | 11860 | 1737 |
| 552 | 20240215 | 094100 | 982522840 | 11860 | 11860 | 11890 | 11860 | 1841 |
| 553 | 20240215 | 094000 | 960656840 | 11860 | 11800 | 11860 | 11800 | 363 |
| 554 | 20240215 | 093900 | 956356370 | 11810 | 11820 | 11820 | 11800 | 1069 |
| 555 | 20240215 | 093800 | 943733710 | 11820 | 11810 | 11820 | 11810 | 167 |
| 556 | 20240215 | 093700 | 941761270 | 11820 | 11830 | 11830 | 11820 | 214 |
| 557 | 20240215 | 093600 | 939230830 | 11830 | 11840 | 11840 | 11830 | 482 |
| 558 | 20240215 | 093500 | 933528490 | 11850 | 11830 | 11850 | 11830 | 482 |
| 559 | 20240215 | 093400 | 927821650 | 11830 | 11850 | 11860 | 11830 | 542 |
| 560 | 20240215 | 093300 | 921402670 | 11850 | 11860 | 11880 | 11850 | 1766 |
| 561 | 20240215 | 093200 | 900446620 | 11850 | 11780 | 11860 | 11780 | 634 |
| 562 | 20240215 | 093100 | 892943150 | 11780 | 11800 | 11800 | 11780 | 180 |
| 563 | 20240215 | 093000 | 890821570 | 11800 | 11740 | 11810 | 11740 | 1422 |
| 564 | 20240215 | 092900 | 874109890 | 11740 | 11700 | 11740 | 11700 | 1820 |
| 565 | 20240215 | 092800 | 852808610 | 11700 | 11700 | 11710 | 11690 | 357 |
| 566 | 20240215 | 092700 | 848633490 | 11680 | 11710 | 11710 | 11680 | 895 |
| 567 | 20240215 | 092600 | 838158510 | 11680 | 11690 | 11710 | 11680 | 1301 |
| 568 | 20240215 | 092500 | 822949050 | 11690 | 11730 | 11740 | 11690 | 1713 |
| 569 | 20240215 | 092400 | 802915070 | 11700 | 11700 | 11740 | 11680 | 3475 |
| 570 | 20240215 | 092300 | 762294590 | 11700 | 11720 | 11720 | 11700 | 2304 |
| 571 | 20240215 | 092200 | 735323100 | 11710 | 11740 | 11740 | 11710 | 918 |
| 572 | 20240215 | 092100 | 724562280 | 11730 | 11720 | 11770 | 11710 | 695 |
| 573 | 20240215 | 092000 | 716410590 | 11760 | 11720 | 11760 | 11700 | 2863 |
| 574 | 20240215 | 091900 | 682865200 | 11740 | 11760 | 11780 | 11710 | 1141 |
| 575 | 20240215 | 091800 | 669473040 | 11770 | 11780 | 11790 | 11760 | 1026 |
| 576 | 20240215 | 091700 | 657395650 | 11780 | 11790 | 11790 | 11780 | 569 |
| 577 | 20240215 | 091600 | 650691690 | 11790 | 11800 | 11800 | 11780 | 540 |
| 578 | 20240215 | 091500 | 644324180 | 11790 | 11760 | 11810 | 11760 | 398 |
| 579 | 20240215 | 091400 | 639637290 | 11760 | 11830 | 11830 | 11760 | 1178 |
| 580 | 20240215 | 091300 | 625741550 | 11830 | 11850 | 11850 | 11810 | 1932 |
| 581 | 20240215 | 091200 | 602891180 | 11930 | 11770 | 11930 | 11710 | 6180 |
| 582 | 20240215 | 091100 | 529941220 | 11770 | 11680 | 11770 | 11680 | 1340 |
| 583 | 20240215 | 091000 | 514242240 | 11670 | 11700 | 11710 | 11650 | 3905 |
| 584 | 20240215 | 090900 | 468634740 | 11710 | 11860 | 11860 | 11710 | 4005 |
| 585 | 20240215 | 090800 | 421312740 | 11860 | 11900 | 11900 | 11860 | 3188 |
| 586 | 20240215 | 090700 | 383475410 | 11900 | 11920 | 11930 | 11900 | 7953 |
| 587 | 20240215 | 090600 | 288778760 | 11930 | 11920 | 11980 | 11920 | 2739 |
| 588 | 20240215 | 090500 | 256068490 | 11930 | 11970 | 11980 | 11930 | 1475 |
| 589 | 20240215 | 090400 | 238426660 | 11980 | 11920 | 11990 | 11920 | 1682 |
| 590 | 20240215 | 090300 | 218309590 | 11920 | 11910 | 11920 | 11900 | 1329 |
| 591 | 20240215 | 090200 | 202476650 | 11920 | 11900 | 11920 | 11900 | 1926 |
| 592 | 20240215 | 090100 | 179550870 | 11900 | 11940 | 11940 | 11880 | 3377 |
| 593 | 20240215 | 090000 | 139365530 | 11880 | 11900 | 11990 | 11880 | 11682 |