33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 192000 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 2860 |
| 3 | 20240213 | 191900 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 4 | 20240213 | 191800 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 5 | 20240213 | 191700 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 6 | 20240213 | 191600 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 7 | 20240213 | 191500 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 8 | 20240213 | 191400 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 9 | 20240213 | 191300 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 10 | 20240213 | 191200 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 11 | 20240213 | 191100 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 12 | 20240213 | 191000 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 13 | 20240213 | 190900 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 14 | 20240213 | 190800 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 15 | 20240213 | 190700 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 16 | 20240213 | 190600 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 17 | 20240213 | 190500 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 18 | 20240213 | 190400 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 19 | 20240213 | 190300 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 20 | 20240213 | 190200 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 21 | 20240213 | 190100 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 22 | 20240213 | 190000 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 23 | 20240213 | 185900 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 24 | 20240213 | 185800 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 25 | 20240213 | 185700 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 26 | 20240213 | 185600 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 27 | 20240213 | 185500 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 28 | 20240213 | 185400 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 29 | 20240213 | 185300 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 30 | 20240213 | 185200 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 31 | 20240213 | 185100 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 32 | 20240213 | 185000 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 2860 |
| 33 | 20240213 | 184900 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 34 | 20240213 | 184800 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 35 | 20240213 | 184700 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 36 | 20240213 | 184600 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 37 | 20240213 | 184500 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 38 | 20240213 | 184400 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 39 | 20240213 | 184300 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 40 | 20240213 | 184200 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 41 | 20240213 | 184100 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 42 | 20240213 | 184000 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 43 | 20240213 | 183900 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 44 | 20240213 | 183800 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 45 | 20240213 | 183700 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 46 | 20240213 | 183600 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 47 | 20240213 | 183500 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 48 | 20240213 | 183400 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 49 | 20240213 | 183300 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 50 | 20240213 | 183200 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 51 | 20240213 | 183100 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 52 | 20240213 | 183000 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 53 | 20240213 | 182900 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 54 | 20240213 | 182800 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 55 | 20240213 | 182700 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 56 | 20240213 | 182600 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 57 | 20240213 | 182500 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 58 | 20240213 | 182400 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 59 | 20240213 | 182300 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 60 | 20240213 | 182200 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 61 | 20240213 | 182100 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 62 | 20240213 | 182000 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 2860 |
| 63 | 20240213 | 181900 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 64 | 20240213 | 181800 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 65 | 20240213 | 181700 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 66 | 20240213 | 181600 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 67 | 20240213 | 181500 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 68 | 20240213 | 181400 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 69 | 20240213 | 181300 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 70 | 20240213 | 181200 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 71 | 20240213 | 181100 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 72 | 20240213 | 181000 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 73 | 20240213 | 180900 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 74 | 20240213 | 180800 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 75 | 20240213 | 180700 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 76 | 20240213 | 180600 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 77 | 20240213 | 180500 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 78 | 20240213 | 180400 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 79 | 20240213 | 180300 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 80 | 20240213 | 180200 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 81 | 20240213 | 180100 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 82 | 20240213 | 180000 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 83 | 20240213 | 175900 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 84 | 20240213 | 175800 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 85 | 20240213 | 175700 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 86 | 20240213 | 175600 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 87 | 20240213 | 175500 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 88 | 20240213 | 175400 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 89 | 20240213 | 175300 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 90 | 20240213 | 175200 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 91 | 20240213 | 175100 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 92 | 20240213 | 175000 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 2860 |
| 93 | 20240213 | 174900 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 94 | 20240213 | 174800 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 95 | 20240213 | 174700 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 96 | 20240213 | 174600 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 97 | 20240213 | 174500 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 98 | 20240213 | 174400 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 99 | 20240213 | 174300 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 100 | 20240213 | 174200 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 101 | 20240213 | 174100 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 102 | 20240213 | 174000 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 103 | 20240213 | 173900 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 104 | 20240213 | 173800 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 105 | 20240213 | 173700 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 106 | 20240213 | 173600 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 107 | 20240213 | 173500 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 108 | 20240213 | 173400 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 109 | 20240213 | 173300 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 110 | 20240213 | 173200 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 111 | 20240213 | 173100 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 112 | 20240213 | 173000 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 113 | 20240213 | 172900 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 114 | 20240213 | 172800 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 115 | 20240213 | 172700 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 116 | 20240213 | 172600 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 117 | 20240213 | 172500 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 118 | 20240213 | 172400 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 119 | 20240213 | 172300 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 120 | 20240213 | 172200 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 121 | 20240213 | 172100 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 122 | 20240213 | 172000 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 2860 |
| 123 | 20240213 | 171900 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 124 | 20240213 | 171800 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 125 | 20240213 | 171700 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 126 | 20240213 | 171600 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 127 | 20240213 | 171500 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 128 | 20240213 | 171400 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 129 | 20240213 | 171300 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 130 | 20240213 | 171200 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 131 | 20240213 | 171100 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 132 | 20240213 | 171000 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 133 | 20240213 | 170900 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 134 | 20240213 | 170800 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 135 | 20240213 | 170700 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 136 | 20240213 | 170600 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 137 | 20240213 | 170500 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 138 | 20240213 | 170400 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 139 | 20240213 | 170300 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 140 | 20240213 | 170200 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 141 | 20240213 | 170100 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 142 | 20240213 | 170000 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 143 | 20240213 | 165900 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 144 | 20240213 | 165800 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 145 | 20240213 | 165700 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 146 | 20240213 | 165600 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 147 | 20240213 | 165500 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 148 | 20240213 | 165400 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 149 | 20240213 | 165300 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 150 | 20240213 | 165200 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 151 | 20240213 | 165100 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 152 | 20240213 | 165000 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 2860 |
| 153 | 20240213 | 164900 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 154 | 20240213 | 164800 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 155 | 20240213 | 164700 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 156 | 20240213 | 164600 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 157 | 20240213 | 164500 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 158 | 20240213 | 164400 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 159 | 20240213 | 164300 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 160 | 20240213 | 164200 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 161 | 20240213 | 164100 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 162 | 20240213 | 164000 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 163 | 20240213 | 163900 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 164 | 20240213 | 163800 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 165 | 20240213 | 163700 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 166 | 20240213 | 163600 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 167 | 20240213 | 163500 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 168 | 20240213 | 163400 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 169 | 20240213 | 163300 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 170 | 20240213 | 163200 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 171 | 20240213 | 163100 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 172 | 20240213 | 163000 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 173 | 20240213 | 162900 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 174 | 20240213 | 162800 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 175 | 20240213 | 162700 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 176 | 20240213 | 162600 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 177 | 20240213 | 162500 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 178 | 20240213 | 162400 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 179 | 20240213 | 162300 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 180 | 20240213 | 162200 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 181 | 20240213 | 162100 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 182 | 20240213 | 162000 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 2860 |
| 183 | 20240213 | 161900 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 184 | 20240213 | 161800 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 185 | 20240213 | 161700 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 186 | 20240213 | 161600 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 187 | 20240213 | 161500 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 188 | 20240213 | 161400 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 189 | 20240213 | 161300 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 190 | 20240213 | 161200 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 191 | 20240213 | 161100 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 192 | 20240213 | 161000 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 193 | 20240213 | 160900 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 194 | 20240213 | 160800 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 195 | 20240213 | 160700 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 196 | 20240213 | 160600 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 197 | 20240213 | 160500 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 198 | 20240213 | 160400 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 199 | 20240213 | 160300 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 200 | 20240213 | 160200 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 201 | 20240213 | 160100 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 202 | 20240213 | 160000 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 203 | 20240213 | 155900 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 204 | 20240213 | 155800 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 205 | 20240213 | 155700 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 206 | 20240213 | 155600 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 207 | 20240213 | 155500 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 208 | 20240213 | 155400 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 209 | 20240213 | 155300 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 210 | 20240213 | 155200 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 211 | 20240213 | 155100 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 212 | 20240213 | 155000 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 2860 |
| 213 | 20240213 | 154900 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 214 | 20240213 | 154800 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 215 | 20240213 | 154700 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 216 | 20240213 | 154600 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 217 | 20240213 | 154500 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 218 | 20240213 | 154400 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 219 | 20240213 | 154300 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 220 | 20240213 | 154200 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 221 | 20240213 | 154100 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 222 | 20240213 | 154000 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 223 | 20240213 | 153900 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 224 | 20240213 | 153800 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 225 | 20240213 | 153700 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 226 | 20240213 | 153600 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 227 | 20240213 | 153500 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 228 | 20240213 | 153400 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 229 | 20240213 | 153300 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 230 | 20240213 | 153200 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 231 | 20240213 | 153100 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 232 | 20240213 | 153000 | 2356688620 | 16240 | 16240 | 16240 | 16240 | 2860 |
| 233 | 20240213 | 152900 | 2310242220 | 16230 | 16230 | 16230 | 16230 | 0 |
| 234 | 20240213 | 152800 | 2310242220 | 16230 | 16230 | 16230 | 16230 | 0 |
| 235 | 20240213 | 152700 | 2310242220 | 16230 | 16230 | 16230 | 16230 | 0 |
| 236 | 20240213 | 152600 | 2310242220 | 16230 | 16230 | 16230 | 16230 | 0 |
| 237 | 20240213 | 152500 | 2310242220 | 16230 | 16230 | 16230 | 16230 | 0 |
| 238 | 20240213 | 152400 | 2310242220 | 16230 | 16230 | 16230 | 16230 | 0 |
| 239 | 20240213 | 152300 | 2310242220 | 16230 | 16230 | 16230 | 16230 | 0 |
| 240 | 20240213 | 152200 | 2310242220 | 16230 | 16230 | 16230 | 16230 | 0 |
| 241 | 20240213 | 152100 | 2310242220 | 16230 | 16230 | 16230 | 16230 | 0 |
| 242 | 20240213 | 152000 | 2310242220 | 16230 | 16230 | 16230 | 16230 | 0 |
| 243 | 20240213 | 151900 | 2310242220 | 16230 | 16230 | 16230 | 16220 | 239 |
| 244 | 20240213 | 151800 | 2306363500 | 16230 | 16230 | 16230 | 16230 | 18 |
| 245 | 20240213 | 151700 | 2306071360 | 16230 | 16230 | 16230 | 16230 | 71 |
| 246 | 20240213 | 151600 | 2304919030 | 16230 | 16230 | 16230 | 16220 | 154 |
| 247 | 20240213 | 151500 | 2302420690 | 16230 | 16230 | 16230 | 16230 | 48 |
| 248 | 20240213 | 151400 | 2301641650 | 16220 | 16240 | 16240 | 16210 | 509 |
| 249 | 20240213 | 151300 | 2293384340 | 16240 | 16220 | 16240 | 16220 | 213 |
| 250 | 20240213 | 151200 | 2289928820 | 16240 | 16220 | 16250 | 16220 | 110 |
| 251 | 20240213 | 151100 | 2288143360 | 16250 | 16250 | 16250 | 16250 | 102 |
| 252 | 20240213 | 151000 | 2286485860 | 16250 | 16250 | 16260 | 16250 | 133 |
| 253 | 20240213 | 150900 | 2284324280 | 16260 | 16250 | 16260 | 16250 | 33 |
| 254 | 20240213 | 150800 | 2283787830 | 16270 | 16270 | 16270 | 16270 | 34 |
| 255 | 20240213 | 150700 | 2283234650 | 16280 | 16220 | 16280 | 16220 | 208 |
| 256 | 20240213 | 150600 | 2279850970 | 16290 | 16280 | 16290 | 16220 | 1725 |
| 257 | 20240213 | 150500 | 2251802610 | 16280 | 16220 | 16280 | 16220 | 44 |
| 258 | 20240213 | 150400 | 2251087120 | 16220 | 16280 | 16280 | 16220 | 37 |
| 259 | 20240213 | 150300 | 2250484940 | 16240 | 16230 | 16260 | 16230 | 122 |
| 260 | 20240213 | 150200 | 2248503110 | 16290 | 16210 | 16300 | 16210 | 250 |
| 261 | 20240213 | 150100 | 2244442690 | 16200 | 16260 | 16300 | 16200 | 2383 |
| 262 | 20240213 | 150000 | 2205664320 | 16270 | 16140 | 16270 | 16140 | 4215 |
| 263 | 20240213 | 145900 | 2137367610 | 16140 | 16130 | 16150 | 16130 | 572 |
| 264 | 20240213 | 145800 | 2128133350 | 16130 | 16120 | 16140 | 16120 | 511 |
| 265 | 20240213 | 145700 | 2119889150 | 16120 | 16100 | 16120 | 16100 | 397 |
| 266 | 20240213 | 145600 | 2113492460 | 16120 | 16060 | 16120 | 16060 | 470 |
| 267 | 20240213 | 145500 | 2105931750 | 16070 | 16060 | 16080 | 16040 | 451 |
| 268 | 20240213 | 145400 | 2098683570 | 16070 | 16050 | 16080 | 16040 | 187 |
| 269 | 20240213 | 145300 | 2095679130 | 16050 | 16070 | 16120 | 16050 | 177 |
| 270 | 20240213 | 145200 | 2092829250 | 16120 | 16040 | 16130 | 16040 | 277 |
| 271 | 20240213 | 145100 | 2088376510 | 16040 | 16040 | 16050 | 16030 | 407 |
| 272 | 20240213 | 145000 | 2081848210 | 16040 | 16010 | 16070 | 16010 | 129 |
| 273 | 20240213 | 144900 | 2079779730 | 15970 | 15970 | 15970 | 15940 | 1863 |
| 274 | 20240213 | 144800 | 2050047690 | 15980 | 15970 | 15980 | 15960 | 203 |
| 275 | 20240213 | 144700 | 2046805070 | 15970 | 15980 | 15990 | 15970 | 163 |
| 276 | 20240213 | 144600 | 2044200090 | 15980 | 15990 | 15990 | 15980 | 130 |
| 277 | 20240213 | 144500 | 2042121580 | 16010 | 15980 | 16010 | 15980 | 75 |
| 278 | 20240213 | 144400 | 2040921870 | 15980 | 16020 | 16020 | 15980 | 788 |
| 279 | 20240213 | 144300 | 2028311340 | 16010 | 16020 | 16020 | 16010 | 77 |
| 280 | 20240213 | 144200 | 2027078240 | 16010 | 16030 | 16030 | 16010 | 26 |
| 281 | 20240213 | 144100 | 2026661500 | 16030 | 16030 | 16030 | 16000 | 2146 |
| 282 | 20240213 | 144000 | 1992301180 | 16040 | 16040 | 16040 | 16040 | 134 |
| 283 | 20240213 | 143900 | 1990151820 | 16070 | 16030 | 16070 | 16030 | 235 |
| 284 | 20240213 | 143800 | 1986383450 | 16050 | 16100 | 16100 | 16050 | 2613 |
| 285 | 20240213 | 143700 | 1944370600 | 16100 | 16110 | 16120 | 16100 | 414 |
| 286 | 20240213 | 143600 | 1937697730 | 16100 | 16100 | 16110 | 16100 | 260 |
| 287 | 20240213 | 143500 | 1933509250 | 16100 | 16110 | 16110 | 16100 | 775 |
| 288 | 20240213 | 143400 | 1921026920 | 16110 | 16120 | 16130 | 16110 | 156 |
| 289 | 20240213 | 143300 | 1918511010 | 16110 | 16110 | 16110 | 16110 | 274 |
| 290 | 20240213 | 143200 | 1914096870 | 16110 | 16100 | 16120 | 16100 | 871 |
| 291 | 20240213 | 143100 | 1900062570 | 16090 | 16110 | 16110 | 16090 | 23 |
| 292 | 20240213 | 143000 | 1899692260 | 16110 | 16110 | 16120 | 16110 | 51 |
| 293 | 20240213 | 142900 | 1898870320 | 16120 | 16110 | 16120 | 16100 | 180 |
| 294 | 20240213 | 142800 | 1895969590 | 16110 | 16110 | 16120 | 16110 | 410 |
| 295 | 20240213 | 142700 | 1889363150 | 16110 | 16100 | 16120 | 16100 | 472 |
| 296 | 20240213 | 142600 | 1881759900 | 16100 | 16120 | 16120 | 16100 | 83 |
| 297 | 20240213 | 142500 | 1880422940 | 16110 | 16110 | 16110 | 16110 | 275 |
| 298 | 20240213 | 142400 | 1875992690 | 16110 | 16120 | 16120 | 16110 | 309 |
| 299 | 20240213 | 142300 | 1871014380 | 16120 | 16110 | 16120 | 16110 | 376 |
| 300 | 20240213 | 142200 | 1864955910 | 16110 | 16100 | 16110 | 16100 | 21 |
| 301 | 20240213 | 142100 | 1864617690 | 16100 | 16110 | 16120 | 16070 | 374 |
| 302 | 20240213 | 142000 | 1858596240 | 16110 | 16100 | 16120 | 16100 | 614 |
| 303 | 20240213 | 141900 | 1848704200 | 16110 | 16090 | 16110 | 16090 | 242 |
| 304 | 20240213 | 141800 | 1844806190 | 16100 | 16090 | 16110 | 16090 | 596 |
| 305 | 20240213 | 141700 | 1835209730 | 16090 | 16110 | 16110 | 16090 | 70 |
| 306 | 20240213 | 141600 | 1834082400 | 16100 | 16080 | 16100 | 16080 | 340 |
| 307 | 20240213 | 141500 | 1828613820 | 16080 | 16070 | 16080 | 16070 | 257 |
| 308 | 20240213 | 141400 | 1824481280 | 16070 | 16080 | 16080 | 16070 | 42 |
| 309 | 20240213 | 141300 | 1823806010 | 16100 | 16070 | 16100 | 16060 | 541 |
| 310 | 20240213 | 141200 | 1815110540 | 16070 | 16060 | 16070 | 16060 | 277 |
| 311 | 20240213 | 141100 | 1810661890 | 16080 | 16050 | 16080 | 16050 | 414 |
| 312 | 20240213 | 141000 | 1804006740 | 16050 | 16060 | 16070 | 16050 | 379 |
| 313 | 20240213 | 140900 | 1797922320 | 16060 | 16050 | 16060 | 16040 | 705 |
| 314 | 20240213 | 140800 | 1786604460 | 16050 | 16050 | 16050 | 16050 | 32 |
| 315 | 20240213 | 140700 | 1786090860 | 16060 | 16060 | 16070 | 16050 | 199 |
| 316 | 20240213 | 140600 | 1782893600 | 16070 | 16070 | 16070 | 16070 | 58 |
| 317 | 20240213 | 140500 | 1781961540 | 16070 | 16060 | 16070 | 16060 | 9 |
| 318 | 20240213 | 140400 | 1781816920 | 16100 | 16090 | 16100 | 16050 | 644 |
| 319 | 20240213 | 140300 | 1771450680 | 16090 | 16090 | 16100 | 16090 | 187 |
| 320 | 20240213 | 140200 | 1768441520 | 16090 | 16020 | 16090 | 16020 | 1246 |
| 321 | 20240213 | 140100 | 1748429690 | 16030 | 16000 | 16030 | 16000 | 480 |
| 322 | 20240213 | 140000 | 1740746190 | 16000 | 16000 | 16000 | 16000 | 187 |
| 323 | 20240213 | 135900 | 1737754190 | 16000 | 16010 | 16010 | 16000 | 255 |
| 324 | 20240213 | 135800 | 1733673950 | 16000 | 15990 | 16000 | 15990 | 11 |
| 325 | 20240213 | 135700 | 1733498040 | 16010 | 15990 | 16010 | 15990 | 43 |
| 326 | 20240213 | 135600 | 1732809850 | 15990 | 15990 | 15990 | 15990 | 18 |
| 327 | 20240213 | 135500 | 1732522030 | 15980 | 15980 | 15980 | 15980 | 2 |
| 328 | 20240213 | 135400 | 1732490070 | 15990 | 15980 | 15990 | 15980 | 28 |
| 329 | 20240213 | 135300 | 1732042540 | 15990 | 15990 | 15990 | 15990 | 3 |
| 330 | 20240213 | 135200 | 1731994570 | 15980 | 15980 | 15980 | 15980 | 9 |
| 331 | 20240213 | 135100 | 1731850750 | 15990 | 15980 | 15990 | 15980 | 16 |
| 332 | 20240213 | 135000 | 1731595010 | 15980 | 15980 | 15980 | 15980 | 10 |
| 333 | 20240213 | 134900 | 1731435210 | 15980 | 15970 | 15980 | 15970 | 46 |
| 334 | 20240213 | 134800 | 1730700510 | 15970 | 15970 | 15970 | 15970 | 22 |
| 335 | 20240213 | 134700 | 1730349170 | 15970 | 15970 | 15970 | 15970 | 13 |
| 336 | 20240213 | 134600 | 1730141560 | 15970 | 15970 | 15970 | 15970 | 18 |
| 337 | 20240213 | 134500 | 1729854100 | 15970 | 15970 | 15970 | 15970 | 12 |
| 338 | 20240213 | 134400 | 1729662460 | 15970 | 15970 | 15970 | 15970 | 47 |
| 339 | 20240213 | 134300 | 1728911870 | 15970 | 15970 | 15970 | 15970 | 9 |
| 340 | 20240213 | 134200 | 1728768140 | 15980 | 15980 | 15980 | 15980 | 224 |
| 341 | 20240213 | 134100 | 1725188620 | 15980 | 15980 | 15980 | 15980 | 20 |
| 342 | 20240213 | 134000 | 1724869020 | 15980 | 15980 | 15980 | 15980 | 11 |
| 343 | 20240213 | 133900 | 1724693240 | 15990 | 15990 | 15990 | 15990 | 5 |
| 344 | 20240213 | 133800 | 1724613290 | 15990 | 15990 | 15990 | 15990 | 9 |
| 345 | 20240213 | 133700 | 1724469380 | 15990 | 15990 | 15990 | 15990 | 15 |
| 346 | 20240213 | 133600 | 1724229530 | 15980 | 15990 | 15990 | 15980 | 13 |
| 347 | 20240213 | 133500 | 1724021750 | 15980 | 15980 | 15980 | 15980 | 21 |
| 348 | 20240213 | 133400 | 1723686170 | 15980 | 15970 | 15980 | 15970 | 11 |
| 349 | 20240213 | 133300 | 1723510490 | 15980 | 15980 | 15980 | 15980 | 96 |
| 350 | 20240213 | 133200 | 1721976410 | 15970 | 15970 | 15970 | 15970 | 82 |
| 351 | 20240213 | 133100 | 1720666870 | 15970 | 15970 | 15970 | 15970 | 9 |
| 352 | 20240213 | 133000 | 1720523140 | 15970 | 15980 | 15980 | 15970 | 43 |
| 353 | 20240213 | 132900 | 1719836310 | 16060 | 16060 | 16060 | 16060 | 0 |
| 354 | 20240213 | 132800 | 1719836310 | 16060 | 16060 | 16060 | 16060 | 0 |
| 355 | 20240213 | 132700 | 1719836310 | 16060 | 15990 | 16060 | 15990 | 300 |
| 356 | 20240213 | 132600 | 1715023190 | 15980 | 15970 | 15980 | 15970 | 36 |
| 357 | 20240213 | 132500 | 1714448210 | 15970 | 15980 | 15980 | 15970 | 77 |
| 358 | 20240213 | 132400 | 1713217850 | 16000 | 16000 | 16000 | 15990 | 22 |
| 359 | 20240213 | 132300 | 1712866040 | 16000 | 16000 | 16000 | 16000 | 35 |
| 360 | 20240213 | 132200 | 1712306040 | 16000 | 16000 | 16000 | 16000 | 10 |
| 361 | 20240213 | 132100 | 1712146040 | 16000 | 16000 | 16000 | 16000 | 11 |
| 362 | 20240213 | 132000 | 1711970040 | 16010 | 16000 | 16010 | 16000 | 393 |
| 363 | 20240213 | 131900 | 1705681590 | 15990 | 15990 | 16000 | 15990 | 92 |
| 364 | 20240213 | 131800 | 1704209710 | 15990 | 15990 | 15990 | 15990 | 10 |
| 365 | 20240213 | 131700 | 1704049810 | 15970 | 16010 | 16010 | 15970 | 66 |
| 366 | 20240213 | 131600 | 1702993310 | 16010 | 15980 | 16010 | 15980 | 1075 |
| 367 | 20240213 | 131500 | 1685786330 | 15970 | 15970 | 15970 | 15970 | 11 |
| 368 | 20240213 | 131400 | 1685610660 | 15970 | 15970 | 15970 | 15970 | 92 |
| 369 | 20240213 | 131300 | 1684141420 | 15980 | 15970 | 15980 | 15970 | 10 |
| 370 | 20240213 | 131200 | 1683981710 | 15970 | 15970 | 15970 | 15970 | 12 |
| 371 | 20240213 | 131100 | 1683790070 | 15970 | 15970 | 15970 | 15970 | 8 |
| 372 | 20240213 | 131000 | 1683662310 | 15970 | 15980 | 15980 | 15970 | 37 |
| 373 | 20240213 | 130900 | 1683071170 | 15970 | 15960 | 15970 | 15960 | 55 |
| 374 | 20240213 | 130800 | 1682192910 | 15960 | 15960 | 15960 | 15960 | 20 |
| 375 | 20240213 | 130700 | 1681873710 | 15960 | 15960 | 15960 | 15960 | 19 |
| 376 | 20240213 | 130600 | 1681570470 | 15970 | 15960 | 15970 | 15960 | 20 |
| 377 | 20240213 | 130500 | 1681251170 | 15960 | 15960 | 15960 | 15960 | 25 |
| 378 | 20240213 | 130400 | 1680852170 | 15960 | 15960 | 15960 | 15960 | 12 |
| 379 | 20240213 | 130300 | 1680660650 | 15960 | 15960 | 15960 | 15950 | 111 |
| 380 | 20240213 | 130200 | 1678889790 | 15960 | 15950 | 15970 | 15950 | 30 |
| 381 | 20240213 | 130100 | 1678411060 | 15950 | 15950 | 15950 | 15950 | 11 |
| 382 | 20240213 | 130000 | 1678235610 | 15950 | 15950 | 15950 | 15950 | 5 |
| 383 | 20240213 | 125900 | 1678155860 | 15960 | 15950 | 15960 | 15950 | 38 |
| 384 | 20240213 | 125800 | 1677549430 | 15950 | 15950 | 15950 | 15950 | 10 |
| 385 | 20240213 | 125700 | 1677389930 | 15950 | 15940 | 15950 | 15940 | 41 |
| 386 | 20240213 | 125600 | 1676736100 | 15940 | 15940 | 15940 | 15940 | 17 |
| 387 | 20240213 | 125500 | 1676465120 | 15940 | 15940 | 15940 | 15940 | 11 |
| 388 | 20240213 | 125400 | 1676289780 | 15940 | 15940 | 15950 | 15940 | 12 |
| 389 | 20240213 | 125300 | 1676098490 | 15940 | 15940 | 15940 | 15940 | 12 |
| 390 | 20240213 | 125200 | 1675907210 | 15940 | 15940 | 15940 | 15940 | 9 |
| 391 | 20240213 | 125100 | 1675763750 | 15950 | 15960 | 15960 | 15950 | 5 |
| 392 | 20240213 | 125000 | 1675683960 | 15960 | 15960 | 15960 | 15960 | 44 |
| 393 | 20240213 | 124900 | 1674981720 | 15950 | 15960 | 15960 | 15950 | 3 |
| 394 | 20240213 | 124800 | 1674933860 | 15960 | 15960 | 15960 | 15960 | 9 |
| 395 | 20240213 | 124700 | 1674790220 | 15970 | 15960 | 15970 | 15950 | 464 |
| 396 | 20240213 | 124600 | 1667387630 | 15960 | 15960 | 15970 | 15960 | 19 |
| 397 | 20240213 | 124500 | 1667084370 | 15960 | 15950 | 15960 | 15950 | 12 |
| 398 | 20240213 | 124400 | 1666892940 | 15960 | 15960 | 15960 | 15960 | 8 |
| 399 | 20240213 | 124300 | 1666765260 | 15970 | 15950 | 15970 | 15950 | 40 |
| 400 | 20240213 | 124200 | 1666126860 | 15950 | 15950 | 15950 | 15950 | 9 |
| 401 | 20240213 | 124100 | 1665983310 | 15960 | 15960 | 15960 | 15960 | 19 |
| 402 | 20240213 | 124000 | 1665680070 | 15960 | 15960 | 15960 | 15960 | 11 |
| 403 | 20240213 | 123900 | 1665504510 | 15960 | 15960 | 15960 | 15960 | 9 |
| 404 | 20240213 | 123800 | 1665360870 | 15990 | 15950 | 15990 | 15950 | 32 |
| 405 | 20240213 | 123700 | 1664849630 | 15950 | 15950 | 15950 | 15950 | 9 |
| 406 | 20240213 | 123600 | 1664706080 | 15950 | 15950 | 15950 | 15950 | 19 |
| 407 | 20240213 | 123500 | 1664403030 | 15950 | 15950 | 15950 | 15950 | 11 |
| 408 | 20240213 | 123400 | 1664227580 | 15950 | 15950 | 15950 | 15950 | 9 |
| 409 | 20240213 | 123300 | 1664084030 | 15950 | 15960 | 15960 | 15950 | 3 |
| 410 | 20240213 | 123200 | 1664036160 | 15960 | 15950 | 15960 | 15950 | 27 |
| 411 | 20240213 | 123100 | 1663605320 | 15950 | 15950 | 15950 | 15950 | 1 |
| 412 | 20240213 | 123000 | 1663589370 | 15950 | 15960 | 15960 | 15950 | 21 |
| 413 | 20240213 | 122900 | 1663254290 | 15960 | 15960 | 15960 | 15960 | 10 |
| 414 | 20240213 | 122800 | 1663094690 | 15960 | 15970 | 15980 | 15960 | 914 |
| 415 | 20240213 | 122700 | 1648495880 | 15980 | 15970 | 15980 | 15970 | 27 |
| 416 | 20240213 | 122600 | 1648064440 | 15970 | 15970 | 15970 | 15970 | 10 |
| 417 | 20240213 | 122500 | 1647904740 | 15980 | 15980 | 15980 | 15980 | 11 |
| 418 | 20240213 | 122400 | 1647728960 | 15980 | 15970 | 15980 | 15970 | 11 |
| 419 | 20240213 | 122300 | 1647553270 | 15980 | 15970 | 15980 | 15970 | 50 |
| 420 | 20240213 | 122200 | 1646754690 | 15960 | 15980 | 15980 | 15960 | 255 |
| 421 | 20240213 | 122100 | 1642680790 | 16000 | 16000 | 16000 | 16000 | 2 |
| 422 | 20240213 | 122000 | 1642648790 | 16000 | 16000 | 16000 | 16000 | 144 |
| 423 | 20240213 | 121900 | 1640344790 | 16000 | 16010 | 16010 | 16000 | 21 |
| 424 | 20240213 | 121800 | 1640008590 | 16010 | 16010 | 16010 | 16010 | 72 |
| 425 | 20240213 | 121700 | 1638855870 | 16020 | 16020 | 16020 | 16020 | 230 |
| 426 | 20240213 | 121600 | 1635171270 | 16020 | 16020 | 16020 | 16020 | 21 |
| 427 | 20240213 | 121500 | 1634834850 | 16020 | 16020 | 16020 | 16020 | 39 |
| 428 | 20240213 | 121400 | 1634210070 | 16010 | 16020 | 16020 | 16010 | 63 |
| 429 | 20240213 | 121300 | 1633200930 | 16020 | 16020 | 16030 | 16020 | 13 |
| 430 | 20240213 | 121200 | 1632992660 | 16020 | 16020 | 16020 | 16020 | 10 |
| 431 | 20240213 | 121100 | 1632832460 | 16020 | 16020 | 16020 | 16020 | 35 |
| 432 | 20240213 | 121000 | 1632271760 | 16020 | 16020 | 16020 | 16020 | 10 |
| 433 | 20240213 | 120900 | 1632111560 | 16020 | 16010 | 16020 | 16010 | 45 |
| 434 | 20240213 | 120800 | 1631390740 | 16010 | 16000 | 16010 | 16000 | 50 |
| 435 | 20240213 | 120700 | 1630590590 | 16000 | 16000 | 16000 | 16000 | 50 |
| 436 | 20240213 | 120600 | 1629790590 | 15990 | 15980 | 15990 | 15980 | 18 |
| 437 | 20240213 | 120500 | 1629502880 | 16000 | 15980 | 16000 | 15980 | 31 |
| 438 | 20240213 | 120400 | 1629007440 | 15970 | 15960 | 15970 | 15960 | 68 |
| 439 | 20240213 | 120300 | 1627921730 | 15960 | 15960 | 15960 | 15960 | 40 |
| 440 | 20240213 | 120200 | 1627283330 | 15960 | 15960 | 15960 | 15960 | 10 |
| 441 | 20240213 | 120100 | 1627123730 | 15960 | 15960 | 15960 | 15960 | 11 |
| 442 | 20240213 | 120000 | 1626948170 | 15960 | 15950 | 15960 | 15950 | 12 |
| 443 | 20240213 | 115900 | 1626756750 | 15950 | 15950 | 15950 | 15950 | 11 |
| 444 | 20240213 | 115800 | 1626581300 | 15950 | 15950 | 15950 | 15950 | 7 |
| 445 | 20240213 | 115700 | 1626469650 | 15980 | 15980 | 15980 | 15980 | 359 |
| 446 | 20240213 | 115600 | 1620732830 | 15980 | 15980 | 15980 | 15980 | 9 |
| 447 | 20240213 | 115500 | 1620589010 | 16000 | 15980 | 16000 | 15980 | 190 |
| 448 | 20240213 | 115400 | 1617549950 | 15980 | 15980 | 15980 | 15970 | 229 |
| 449 | 20240213 | 115300 | 1613891140 | 15980 | 15940 | 15980 | 15940 | 109 |
| 450 | 20240213 | 115200 | 1612150140 | 15940 | 15950 | 15950 | 15940 | 12 |
| 451 | 20240213 | 115100 | 1611958850 | 15940 | 15930 | 15940 | 15930 | 58 |
| 452 | 20240213 | 115000 | 1611034440 | 15940 | 15940 | 15940 | 15940 | 0 |
| 453 | 20240213 | 114900 | 1611034440 | 15940 | 15910 | 15940 | 15910 | 296 |
| 454 | 20240213 | 114800 | 1606318940 | 15900 | 15900 | 15900 | 15900 | 9 |
| 455 | 20240213 | 114700 | 1606175840 | 15900 | 15900 | 15900 | 15900 | 21 |
| 456 | 20240213 | 114600 | 1605841940 | 15900 | 15900 | 15900 | 15900 | 11 |
| 457 | 20240213 | 114500 | 1605667040 | 15900 | 15900 | 15900 | 15900 | 9 |
| 458 | 20240213 | 114400 | 1605523940 | 15910 | 15900 | 15910 | 15900 | 31 |
| 459 | 20240213 | 114300 | 1605030840 | 15900 | 15900 | 15900 | 15900 | 9 |
| 460 | 20240213 | 114200 | 1604887740 | 15900 | 15900 | 15900 | 15900 | 137 |
| 461 | 20240213 | 114100 | 1602709440 | 15900 | 15900 | 15900 | 15900 | 73 |
| 462 | 20240213 | 114000 | 1601548740 | 15900 | 15900 | 15900 | 15900 | 80 |
| 463 | 20240213 | 113900 | 1600276740 | 15900 | 15900 | 15900 | 15900 | 10 |
| 464 | 20240213 | 113800 | 1600117740 | 15900 | 15910 | 15910 | 15900 | 11 |
| 465 | 20240213 | 113700 | 1599942750 | 15900 | 15900 | 15910 | 15900 | 11 |
| 466 | 20240213 | 113600 | 1599767770 | 15910 | 15900 | 15910 | 15900 | 13 |
| 467 | 20240213 | 113500 | 1599561040 | 15900 | 15900 | 15910 | 15900 | 245 |
| 468 | 20240213 | 113400 | 1595664540 | 15910 | 15910 | 15910 | 15910 | 198 |
| 469 | 20240213 | 113300 | 1592514360 | 15910 | 15910 | 15910 | 15910 | 10 |
| 470 | 20240213 | 113200 | 1592355260 | 15920 | 15910 | 15920 | 15910 | 60 |
| 471 | 20240213 | 113100 | 1591400160 | 15910 | 15910 | 15910 | 15910 | 22 |
| 472 | 20240213 | 113000 | 1591050140 | 15900 | 15890 | 15900 | 15890 | 83 |
| 473 | 20240213 | 112900 | 1589730880 | 15890 | 15890 | 15890 | 15890 | 11 |
| 474 | 20240213 | 112800 | 1589556090 | 15890 | 15890 | 15890 | 15890 | 9 |
| 475 | 20240213 | 112700 | 1589413080 | 15890 | 15890 | 15890 | 15890 | 81 |
| 476 | 20240213 | 112600 | 1588125990 | 15890 | 15890 | 15890 | 15890 | 11 |
| 477 | 20240213 | 112500 | 1587951200 | 15890 | 15890 | 15890 | 15890 | 19 |
| 478 | 20240213 | 112400 | 1587649290 | 15890 | 15890 | 15890 | 15890 | 46 |
| 479 | 20240213 | 112300 | 1586918350 | 15880 | 15880 | 15880 | 15880 | 9 |
| 480 | 20240213 | 112200 | 1586775430 | 15880 | 15880 | 15880 | 15880 | 12 |
| 481 | 20240213 | 112100 | 1586584870 | 15880 | 15880 | 15880 | 15880 | 10 |
| 482 | 20240213 | 112000 | 1586426070 | 15880 | 15880 | 15880 | 15880 | 20 |
| 483 | 20240213 | 111900 | 1586108470 | 15880 | 15880 | 15880 | 15880 | 109 |
| 484 | 20240213 | 111800 | 1584377550 | 15880 | 15880 | 15890 | 15880 | 49 |
| 485 | 20240213 | 111700 | 1583599420 | 15880 | 15880 | 15890 | 15880 | 37 |
| 486 | 20240213 | 111600 | 1583011590 | 15870 | 15870 | 15880 | 15870 | 11 |
| 487 | 20240213 | 111500 | 1582836940 | 15880 | 15870 | 15880 | 15870 | 11 |
| 488 | 20240213 | 111400 | 1582662280 | 15880 | 15880 | 15880 | 15880 | 10 |
| 489 | 20240213 | 111300 | 1582503480 | 15870 | 15870 | 15870 | 15870 | 16 |
| 490 | 20240213 | 111200 | 1582249560 | 15870 | 15860 | 15870 | 15860 | 27 |
| 491 | 20240213 | 111100 | 1581821180 | 15860 | 15860 | 15860 | 15860 | 12 |
| 492 | 20240213 | 111000 | 1581630860 | 15860 | 15860 | 15860 | 15860 | 11 |
| 493 | 20240213 | 110900 | 1581456400 | 15860 | 15860 | 15860 | 15860 | 19 |
| 494 | 20240213 | 110800 | 1581155060 | 15860 | 15860 | 15860 | 15860 | 98 |
| 495 | 20240213 | 110700 | 1579600780 | 15860 | 15860 | 15860 | 15860 | 93 |
| 496 | 20240213 | 110600 | 1578125800 | 15860 | 15860 | 15860 | 15860 | 82 |
| 497 | 20240213 | 110500 | 1576825280 | 15860 | 15860 | 15860 | 15860 | 43 |
| 498 | 20240213 | 110400 | 1576143300 | 15860 | 15870 | 15870 | 15860 | 84 |
| 499 | 20240213 | 110300 | 1574810290 | 15880 | 15870 | 15880 | 15860 | 243 |
| 500 | 20240213 | 110200 | 1570954810 | 15870 | 15870 | 15870 | 15870 | 86 |
| 501 | 20240213 | 110100 | 1569589990 | 15870 | 15880 | 15880 | 15870 | 85 |
| 502 | 20240213 | 110000 | 1568240940 | 15880 | 15870 | 15880 | 15870 | 27 |
| 503 | 20240213 | 105900 | 1567812260 | 15870 | 15880 | 15880 | 15870 | 160 |
| 504 | 20240213 | 105800 | 1565272580 | 15880 | 15890 | 15890 | 15880 | 157 |
| 505 | 20240213 | 105700 | 1562779380 | 15900 | 15870 | 15900 | 15870 | 22 |
| 506 | 20240213 | 105600 | 1562429910 | 15870 | 15870 | 15870 | 15870 | 11 |
| 507 | 20240213 | 105500 | 1562255340 | 15870 | 15870 | 15870 | 15870 | 8 |
| 508 | 20240213 | 105400 | 1562128380 | 15870 | 15860 | 15870 | 15860 | 8 |
| 509 | 20240213 | 105300 | 1562001430 | 15860 | 15860 | 15860 | 15860 | 23 |
| 510 | 20240213 | 105200 | 1561636650 | 15880 | 15860 | 15880 | 15860 | 51 |
| 511 | 20240213 | 105100 | 1560827320 | 15860 | 15870 | 15870 | 15860 | 4 |
| 512 | 20240213 | 105000 | 1560763860 | 15860 | 15890 | 15890 | 15860 | 500 |
| 513 | 20240213 | 104900 | 1552818890 | 15890 | 15870 | 15890 | 15870 | 210 |
| 514 | 20240213 | 104800 | 1549484030 | 15870 | 15880 | 15880 | 15870 | 12 |
| 515 | 20240213 | 104700 | 1549293570 | 15880 | 15860 | 15880 | 15860 | 47 |
| 516 | 20240213 | 104600 | 1548547690 | 15870 | 15860 | 15870 | 15860 | 18 |
| 517 | 20240213 | 104500 | 1548262110 | 15860 | 15880 | 15880 | 15860 | 550 |
| 518 | 20240213 | 104400 | 1539528130 | 15880 | 15890 | 15890 | 15880 | 111 |
| 519 | 20240213 | 104300 | 1537764440 | 15880 | 15880 | 15880 | 15880 | 11 |
| 520 | 20240213 | 104200 | 1537589760 | 15920 | 15910 | 15920 | 15910 | 378 |
| 521 | 20240213 | 104100 | 1531574610 | 15910 | 15920 | 15920 | 15910 | 14 |
| 522 | 20240213 | 104000 | 1531351860 | 15910 | 15920 | 15920 | 15910 | 9 |
| 523 | 20240213 | 103900 | 1531208590 | 15930 | 15910 | 15930 | 15910 | 24 |
| 524 | 20240213 | 103800 | 1530826490 | 15910 | 15910 | 15910 | 15910 | 9 |
| 525 | 20240213 | 103700 | 1530683300 | 15910 | 15900 | 15920 | 15900 | 102 |
| 526 | 20240213 | 103600 | 1529060570 | 15900 | 15900 | 15900 | 15900 | 18 |
| 527 | 20240213 | 103500 | 1528774370 | 15900 | 15900 | 15900 | 15900 | 13 |
| 528 | 20240213 | 103400 | 1528567670 | 15900 | 15900 | 15900 | 15900 | 9 |
| 529 | 20240213 | 103300 | 1528424570 | 15900 | 15890 | 15900 | 15890 | 13 |
| 530 | 20240213 | 103200 | 1528217970 | 15900 | 15880 | 15900 | 15880 | 30 |
| 531 | 20240213 | 103100 | 1527741240 | 15880 | 15850 | 15880 | 15850 | 36 |
| 532 | 20240213 | 103000 | 1527169690 | 15870 | 15840 | 15870 | 15840 | 263 |
| 533 | 20240213 | 102900 | 1523002540 | 15840 | 15850 | 15850 | 15840 | 100 |
| 534 | 20240213 | 102800 | 1521417660 | 15860 | 15850 | 15860 | 15850 | 13 |
| 535 | 20240213 | 102700 | 1521211600 | 15850 | 15850 | 15850 | 15850 | 100 |
| 536 | 20240213 | 102600 | 1519626600 | 15850 | 15880 | 15880 | 15850 | 74 |
| 537 | 20240213 | 102500 | 1518453640 | 15910 | 15900 | 15910 | 15900 | 10 |
| 538 | 20240213 | 102400 | 1518294630 | 15900 | 15830 | 15900 | 15830 | 726 |
| 539 | 20240213 | 102300 | 1506777570 | 15830 | 15830 | 15830 | 15830 | 111 |
| 540 | 20240213 | 102200 | 1505020440 | 15850 | 15860 | 15860 | 15850 | 35 |
| 541 | 20240213 | 102100 | 1504465440 | 15860 | 15820 | 15880 | 15820 | 342 |
| 542 | 20240213 | 102000 | 1499039550 | 15820 | 15850 | 15850 | 15820 | 1282 |
| 543 | 20240213 | 101900 | 1478731100 | 15860 | 15890 | 15890 | 15860 | 891 |
| 544 | 20240213 | 101800 | 1464590970 | 15890 | 15890 | 15890 | 15890 | 14 |
| 545 | 20240213 | 101700 | 1464368510 | 15890 | 15890 | 15890 | 15890 | 19 |
| 546 | 20240213 | 101600 | 1464066600 | 15890 | 15890 | 15900 | 15890 | 145 |
| 547 | 20240213 | 101500 | 1461762400 | 15890 | 15890 | 15890 | 15890 | 20 |
| 548 | 20240213 | 101400 | 1461444600 | 15890 | 15900 | 15900 | 15890 | 30 |
| 549 | 20240213 | 101300 | 1460967810 | 15900 | 15900 | 15900 | 15900 | 226 |
| 550 | 20240213 | 101200 | 1457374410 | 15900 | 15900 | 15900 | 15880 | 176 |
| 551 | 20240213 | 101100 | 1454579020 | 15890 | 15900 | 15910 | 15890 | 561 |
| 552 | 20240213 | 101000 | 1445661550 | 15910 | 15920 | 15920 | 15910 | 390 |
| 553 | 20240213 | 100900 | 1439453920 | 15930 | 15960 | 15960 | 15930 | 1145 |
| 554 | 20240213 | 100800 | 1421196600 | 15960 | 15960 | 15960 | 15960 | 56 |
| 555 | 20240213 | 100700 | 1420302840 | 15960 | 15970 | 15970 | 15960 | 161 |
| 556 | 20240213 | 100600 | 1417733000 | 15960 | 15960 | 15970 | 15960 | 60 |
| 557 | 20240213 | 100500 | 1416775000 | 15970 | 15970 | 15970 | 15970 | 14 |
| 558 | 20240213 | 100400 | 1416551420 | 15970 | 15980 | 15980 | 15970 | 14 |
| 559 | 20240213 | 100300 | 1416327810 | 15980 | 15980 | 15990 | 15980 | 12 |
| 560 | 20240213 | 100200 | 1416136030 | 15970 | 15980 | 15980 | 15960 | 201 |
| 561 | 20240213 | 100100 | 1412924710 | 15980 | 16000 | 16000 | 15980 | 1574 |
| 562 | 20240213 | 100000 | 1387748840 | 16000 | 16010 | 16020 | 16000 | 1129 |
| 563 | 20240213 | 095900 | 1369679300 | 16010 | 16010 | 16020 | 16010 | 162 |
| 564 | 20240213 | 095800 | 1367085180 | 16020 | 16020 | 16020 | 16020 | 43 |
| 565 | 20240213 | 095700 | 1366396320 | 16020 | 16020 | 16020 | 16020 | 12 |
| 566 | 20240213 | 095600 | 1366204080 | 16020 | 16030 | 16030 | 16020 | 197 |
| 567 | 20240213 | 095500 | 1363046990 | 16030 | 16060 | 16060 | 16030 | 11 |
| 568 | 20240213 | 095400 | 1362870360 | 16060 | 16060 | 16060 | 16060 | 13 |
| 569 | 20240213 | 095300 | 1362661580 | 16060 | 16040 | 16060 | 16040 | 22 |
| 570 | 20240213 | 095200 | 1362308520 | 16050 | 16030 | 16050 | 16030 | 30 |
| 571 | 20240213 | 095100 | 1361827310 | 16030 | 16040 | 16040 | 16030 | 52 |
| 572 | 20240213 | 095000 | 1360993360 | 16030 | 16030 | 16030 | 16030 | 310 |
| 573 | 20240213 | 094900 | 1356024060 | 16130 | 16130 | 16130 | 16130 | 0 |
| 574 | 20240213 | 094800 | 1356024060 | 16130 | 16150 | 16150 | 16130 | 13 |
| 575 | 20240213 | 094700 | 1355814350 | 16020 | 16140 | 16150 | 16010 | 552 |
| 576 | 20240213 | 094600 | 1346965450 | 16150 | 16070 | 16150 | 16030 | 84 |
| 577 | 20240213 | 094500 | 1345612830 | 16050 | 16030 | 16050 | 16010 | 880 |
| 578 | 20240213 | 094400 | 1331513380 | 16030 | 16030 | 16050 | 16030 | 35 |
| 579 | 20240213 | 094300 | 1330951810 | 16030 | 16030 | 16030 | 16030 | 11 |
| 580 | 20240213 | 094200 | 1330775480 | 16040 | 16040 | 16040 | 16040 | 16 |
| 581 | 20240213 | 094100 | 1330518840 | 16040 | 16030 | 16040 | 16030 | 32 |
| 582 | 20240213 | 094000 | 1330005780 | 16030 | 16040 | 16040 | 16030 | 201 |
| 583 | 20240213 | 093900 | 1326782860 | 16040 | 16150 | 16170 | 16020 | 1301 |
| 584 | 20240213 | 093800 | 1305901720 | 16170 | 16130 | 16170 | 16130 | 200 |
| 585 | 20240213 | 093700 | 1302670610 | 16150 | 16150 | 16150 | 16150 | 5 |
| 586 | 20240213 | 093600 | 1302589860 | 16100 | 16080 | 16100 | 16080 | 149 |
| 587 | 20240213 | 093500 | 1300191350 | 16090 | 16180 | 16180 | 16090 | 204 |
| 588 | 20240213 | 093400 | 1296899160 | 16180 | 16180 | 16190 | 16160 | 181 |
| 589 | 20240213 | 093300 | 1293971720 | 16190 | 16110 | 16190 | 16110 | 58 |
| 590 | 20240213 | 093200 | 1293034630 | 16100 | 16060 | 16100 | 16060 | 632 |
| 591 | 20240213 | 093100 | 1282860900 | 16080 | 16050 | 16080 | 16040 | 352 |
| 592 | 20240213 | 093000 | 1277213190 | 16050 | 16050 | 16060 | 16050 | 387 |
| 593 | 20240213 | 092900 | 1270999750 | 16050 | 16050 | 16050 | 16050 | 13 |
| 594 | 20240213 | 092800 | 1270791100 | 16080 | 16110 | 16110 | 16050 | 1147 |
| 595 | 20240213 | 092700 | 1252348010 | 16140 | 16180 | 16200 | 16140 | 581 |
| 596 | 20240213 | 092600 | 1242952680 | 16180 | 16160 | 16180 | 16160 | 212 |
| 597 | 20240213 | 092500 | 1239522640 | 16180 | 16210 | 16210 | 16180 | 285 |
| 598 | 20240213 | 092400 | 1234905870 | 16210 | 16260 | 16260 | 16210 | 256 |
| 599 | 20240213 | 092300 | 1230751090 | 16270 | 16170 | 16270 | 16130 | 14191 |
| 600 | 20240213 | 092200 | 1001515170 | 16130 | 16100 | 16150 | 16100 | 2157 |
| 601 | 20240213 | 092100 | 966730650 | 16110 | 16090 | 16110 | 16090 | 73 |
| 602 | 20240213 | 092000 | 965555070 | 16050 | 16050 | 16050 | 16050 | 71 |
| 603 | 20240213 | 091900 | 964415520 | 16050 | 16120 | 16120 | 16050 | 526 |
| 604 | 20240213 | 091800 | 955936470 | 16120 | 16120 | 16120 | 16120 | 149 |
| 605 | 20240213 | 091700 | 953534590 | 16090 | 16030 | 16120 | 16000 | 8417 |
| 606 | 20240213 | 091600 | 818329760 | 16050 | 16070 | 16070 | 16000 | 1452 |
| 607 | 20240213 | 091500 | 795027540 | 16070 | 16000 | 16070 | 16000 | 6504 |
| 608 | 20240213 | 091400 | 690736440 | 16000 | 16000 | 16000 | 16000 | 40 |
| 609 | 20240213 | 091300 | 690096440 | 15990 | 15980 | 16050 | 15980 | 8364 |
| 610 | 20240213 | 091200 | 555972540 | 15980 | 15980 | 15980 | 15960 | 336 |
| 611 | 20240213 | 091100 | 550603280 | 15980 | 15970 | 15980 | 15970 | 58 |
| 612 | 20240213 | 091000 | 549676470 | 15960 | 15960 | 15960 | 15960 | 111 |
| 613 | 20240213 | 090900 | 547904910 | 15960 | 15970 | 16080 | 15920 | 13126 |
| 614 | 20240213 | 090800 | 337657620 | 15920 | 15940 | 15940 | 15920 | 220 |
| 615 | 20240213 | 090700 | 334153840 | 15990 | 16020 | 16020 | 15940 | 1231 |
| 616 | 20240213 | 090600 | 314489950 | 16000 | 15950 | 16010 | 15940 | 3059 |
| 617 | 20240213 | 090500 | 265551070 | 15940 | 15950 | 16000 | 15930 | 3149 |
| 618 | 20240213 | 090400 | 215265800 | 15960 | 15900 | 15960 | 15900 | 4098 |
| 619 | 20240213 | 090300 | 149955550 | 15900 | 15740 | 15900 | 15740 | 4908 |
| 620 | 20240213 | 090200 | 72270410 | 15670 | 15650 | 15750 | 15650 | 1681 |
| 621 | 20240213 | 090100 | 45822660 | 15650 | 15690 | 15700 | 15630 | 406 |
| 622 | 20240213 | 090000 | 39457550 | 15670 | 15620 | 15670 | 15600 | 2525 |