34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 192600 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 4835 |
| 3 | 20240215 | 192500 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 4 | 20240215 | 192400 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 5 | 20240215 | 192300 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 6 | 20240215 | 192200 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 7 | 20240215 | 192100 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 8 | 20240215 | 192000 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 9 | 20240215 | 191900 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 10 | 20240215 | 191800 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 11 | 20240215 | 191700 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 12 | 20240215 | 191600 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 13 | 20240215 | 191500 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 14 | 20240215 | 191400 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 15 | 20240215 | 191300 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 16 | 20240215 | 191200 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 17 | 20240215 | 191100 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 18 | 20240215 | 191000 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 19 | 20240215 | 190900 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 20 | 20240215 | 190800 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 21 | 20240215 | 190700 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 22 | 20240215 | 190600 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 23 | 20240215 | 190500 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 24 | 20240215 | 190400 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 25 | 20240215 | 190300 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 26 | 20240215 | 190200 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 27 | 20240215 | 190100 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 28 | 20240215 | 190000 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 29 | 20240215 | 185900 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 30 | 20240215 | 185800 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 31 | 20240215 | 185700 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 32 | 20240215 | 185600 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 4835 |
| 33 | 20240215 | 185500 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 34 | 20240215 | 185400 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 35 | 20240215 | 185300 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 36 | 20240215 | 185200 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 37 | 20240215 | 185100 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 38 | 20240215 | 185000 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 39 | 20240215 | 184900 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 40 | 20240215 | 184800 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 41 | 20240215 | 184700 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 42 | 20240215 | 184600 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 43 | 20240215 | 184500 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 44 | 20240215 | 184400 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 45 | 20240215 | 184300 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 46 | 20240215 | 184200 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 47 | 20240215 | 184100 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 48 | 20240215 | 184000 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 49 | 20240215 | 183900 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 50 | 20240215 | 183800 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 51 | 20240215 | 183700 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 52 | 20240215 | 183600 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 53 | 20240215 | 183500 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 54 | 20240215 | 183400 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 55 | 20240215 | 183300 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 56 | 20240215 | 183200 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 57 | 20240215 | 183100 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 58 | 20240215 | 183000 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 59 | 20240215 | 182900 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 60 | 20240215 | 182800 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 61 | 20240215 | 182700 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 62 | 20240215 | 182600 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 4835 |
| 63 | 20240215 | 182500 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 64 | 20240215 | 182400 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 65 | 20240215 | 182300 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 66 | 20240215 | 182200 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 67 | 20240215 | 182100 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 68 | 20240215 | 182000 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 69 | 20240215 | 181900 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 70 | 20240215 | 181800 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 71 | 20240215 | 181700 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 72 | 20240215 | 181600 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 73 | 20240215 | 181500 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 74 | 20240215 | 181400 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 75 | 20240215 | 181300 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 76 | 20240215 | 181200 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 77 | 20240215 | 181100 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 78 | 20240215 | 181000 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 79 | 20240215 | 180900 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 80 | 20240215 | 180800 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 81 | 20240215 | 180700 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 82 | 20240215 | 180600 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 83 | 20240215 | 180500 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 84 | 20240215 | 180400 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 85 | 20240215 | 180300 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 86 | 20240215 | 180200 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 87 | 20240215 | 180100 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 88 | 20240215 | 180000 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 89 | 20240215 | 175900 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 90 | 20240215 | 175800 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 91 | 20240215 | 175700 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 92 | 20240215 | 175600 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 4835 |
| 93 | 20240215 | 175500 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 94 | 20240215 | 175400 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 95 | 20240215 | 175300 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 96 | 20240215 | 175200 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 97 | 20240215 | 175100 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 98 | 20240215 | 175000 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 99 | 20240215 | 174900 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 100 | 20240215 | 174800 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 101 | 20240215 | 174700 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 102 | 20240215 | 174600 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 103 | 20240215 | 174500 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 104 | 20240215 | 174400 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 105 | 20240215 | 174300 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 106 | 20240215 | 174200 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 107 | 20240215 | 174100 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 108 | 20240215 | 174000 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 109 | 20240215 | 173900 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 110 | 20240215 | 173800 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 111 | 20240215 | 173700 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 112 | 20240215 | 173600 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 113 | 20240215 | 173500 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 114 | 20240215 | 173400 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 115 | 20240215 | 173300 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 116 | 20240215 | 173200 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 117 | 20240215 | 173100 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 118 | 20240215 | 173000 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 119 | 20240215 | 172900 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 120 | 20240215 | 172800 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 121 | 20240215 | 172700 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 122 | 20240215 | 172600 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 4835 |
| 123 | 20240215 | 172500 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 124 | 20240215 | 172400 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 125 | 20240215 | 172300 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 126 | 20240215 | 172200 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 127 | 20240215 | 172100 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 128 | 20240215 | 172000 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 129 | 20240215 | 171900 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 130 | 20240215 | 171800 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 131 | 20240215 | 171700 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 132 | 20240215 | 171600 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 133 | 20240215 | 171500 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 134 | 20240215 | 171400 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 135 | 20240215 | 171300 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 136 | 20240215 | 171200 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 137 | 20240215 | 171100 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 138 | 20240215 | 171000 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 139 | 20240215 | 170900 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 140 | 20240215 | 170800 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 141 | 20240215 | 170700 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 142 | 20240215 | 170600 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 143 | 20240215 | 170500 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 144 | 20240215 | 170400 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 145 | 20240215 | 170300 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 146 | 20240215 | 170200 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 147 | 20240215 | 170100 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 148 | 20240215 | 170000 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 149 | 20240215 | 165900 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 150 | 20240215 | 165800 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 151 | 20240215 | 165700 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 152 | 20240215 | 165600 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 4835 |
| 153 | 20240215 | 165500 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 154 | 20240215 | 165400 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 155 | 20240215 | 165300 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 156 | 20240215 | 165200 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 157 | 20240215 | 165100 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 158 | 20240215 | 165000 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 159 | 20240215 | 164900 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 160 | 20240215 | 164800 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 161 | 20240215 | 164700 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 162 | 20240215 | 164600 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 163 | 20240215 | 164500 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 164 | 20240215 | 164400 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 165 | 20240215 | 164300 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 166 | 20240215 | 164200 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 167 | 20240215 | 164100 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 168 | 20240215 | 164000 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 169 | 20240215 | 163900 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 170 | 20240215 | 163800 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 171 | 20240215 | 163700 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 172 | 20240215 | 163600 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 173 | 20240215 | 163500 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 174 | 20240215 | 163400 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 175 | 20240215 | 163300 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 176 | 20240215 | 163200 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 177 | 20240215 | 163100 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 178 | 20240215 | 163000 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 179 | 20240215 | 162900 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 180 | 20240215 | 162800 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 181 | 20240215 | 162700 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 182 | 20240215 | 162600 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 4835 |
| 183 | 20240215 | 162500 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 184 | 20240215 | 162400 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 185 | 20240215 | 162300 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 186 | 20240215 | 162200 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 187 | 20240215 | 162100 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 188 | 20240215 | 162000 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 189 | 20240215 | 161900 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 190 | 20240215 | 161800 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 191 | 20240215 | 161700 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 192 | 20240215 | 161600 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 193 | 20240215 | 161500 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 194 | 20240215 | 161400 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 195 | 20240215 | 161300 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 196 | 20240215 | 161200 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 197 | 20240215 | 161100 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 198 | 20240215 | 161000 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 199 | 20240215 | 160900 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 200 | 20240215 | 160800 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 201 | 20240215 | 160700 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 202 | 20240215 | 160600 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 203 | 20240215 | 160500 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 204 | 20240215 | 160400 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 205 | 20240215 | 160300 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 206 | 20240215 | 160200 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 207 | 20240215 | 160100 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 208 | 20240215 | 160000 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 209 | 20240215 | 155900 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 210 | 20240215 | 155800 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 211 | 20240215 | 155700 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 212 | 20240215 | 155600 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 4835 |
| 213 | 20240215 | 155500 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 214 | 20240215 | 155400 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 215 | 20240215 | 155300 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 216 | 20240215 | 155200 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 217 | 20240215 | 155100 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 218 | 20240215 | 155000 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 219 | 20240215 | 154900 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 220 | 20240215 | 154800 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 221 | 20240215 | 154700 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 222 | 20240215 | 154600 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 223 | 20240215 | 154500 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 224 | 20240215 | 154400 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 225 | 20240215 | 154300 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 226 | 20240215 | 154200 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 227 | 20240215 | 154100 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 228 | 20240215 | 154000 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 229 | 20240215 | 153900 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 230 | 20240215 | 153800 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 231 | 20240215 | 153700 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 232 | 20240215 | 153600 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 233 | 20240215 | 153500 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 234 | 20240215 | 153400 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 235 | 20240215 | 153300 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 236 | 20240215 | 153200 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 237 | 20240215 | 153100 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 0 |
| 238 | 20240215 | 153000 | 14891425140 | 17590 | 17590 | 17590 | 17590 | 4835 |
| 239 | 20240215 | 152900 | 14806377490 | 17590 | 17590 | 17590 | 17590 | 0 |
| 240 | 20240215 | 152800 | 14806377490 | 17590 | 17590 | 17590 | 17590 | 0 |
| 241 | 20240215 | 152700 | 14806377490 | 17590 | 17590 | 17590 | 17590 | 0 |
| 242 | 20240215 | 152600 | 14806377490 | 17590 | 17590 | 17590 | 17590 | 0 |
| 243 | 20240215 | 152500 | 14806377490 | 17590 | 17590 | 17590 | 17590 | 0 |
| 244 | 20240215 | 152400 | 14806377490 | 17590 | 17590 | 17590 | 17590 | 0 |
| 245 | 20240215 | 152300 | 14806377490 | 17590 | 17590 | 17590 | 17590 | 0 |
| 246 | 20240215 | 152200 | 14806377490 | 17590 | 17590 | 17590 | 17590 | 0 |
| 247 | 20240215 | 152100 | 14806377490 | 17590 | 17590 | 17590 | 17590 | 0 |
| 248 | 20240215 | 152000 | 14806377490 | 17590 | 17590 | 17590 | 17590 | 0 |
| 249 | 20240215 | 151900 | 14806377490 | 17590 | 17540 | 17600 | 17530 | 2617 |
| 250 | 20240215 | 151800 | 14760438820 | 17560 | 17560 | 17570 | 17530 | 1908 |
| 251 | 20240215 | 151700 | 14726937040 | 17570 | 17550 | 17570 | 17530 | 1779 |
| 252 | 20240215 | 151600 | 14695701720 | 17540 | 17540 | 17560 | 17540 | 1563 |
| 253 | 20240215 | 151500 | 14668280520 | 17550 | 17550 | 17570 | 17540 | 1238 |
| 254 | 20240215 | 151400 | 14646560450 | 17560 | 17570 | 17570 | 17550 | 2562 |
| 255 | 20240215 | 151300 | 14601588420 | 17570 | 17560 | 17570 | 17550 | 1019 |
| 256 | 20240215 | 151200 | 14583695860 | 17560 | 17590 | 17590 | 17560 | 826 |
| 257 | 20240215 | 151100 | 14569181010 | 17600 | 17590 | 17600 | 17580 | 790 |
| 258 | 20240215 | 151000 | 14555285780 | 17590 | 17580 | 17590 | 17580 | 693 |
| 259 | 20240215 | 150900 | 14543096500 | 17590 | 17590 | 17600 | 17560 | 1003 |
| 260 | 20240215 | 150800 | 14525458990 | 17590 | 17580 | 17600 | 17580 | 1123 |
| 261 | 20240215 | 150700 | 14505700510 | 17580 | 17600 | 17600 | 17580 | 4654 |
| 262 | 20240215 | 150600 | 14423847670 | 17610 | 17620 | 17620 | 17600 | 515 |
| 263 | 20240215 | 150500 | 14414779600 | 17600 | 17600 | 17610 | 17600 | 1968 |
| 264 | 20240215 | 150400 | 14380141370 | 17610 | 17630 | 17630 | 17600 | 2819 |
| 265 | 20240215 | 150300 | 14330495240 | 17620 | 17630 | 17630 | 17620 | 939 |
| 266 | 20240215 | 150200 | 14313942880 | 17640 | 17640 | 17660 | 17630 | 412 |
| 267 | 20240215 | 150100 | 14306675020 | 17670 | 17650 | 17670 | 17640 | 261 |
| 268 | 20240215 | 150000 | 14302068250 | 17670 | 17660 | 17670 | 17650 | 139 |
| 269 | 20240215 | 145900 | 14299614280 | 17640 | 17640 | 17680 | 17640 | 245 |
| 270 | 20240215 | 145800 | 14295292430 | 17640 | 17680 | 17680 | 17640 | 727 |
| 271 | 20240215 | 145700 | 14282466070 | 17640 | 17660 | 17680 | 17640 | 86 |
| 272 | 20240215 | 145600 | 14280947910 | 17660 | 17650 | 17660 | 17650 | 119 |
| 273 | 20240215 | 145500 | 14278847130 | 17650 | 17650 | 17650 | 17640 | 43 |
| 274 | 20240215 | 145400 | 14278088560 | 17650 | 17630 | 17650 | 17630 | 175 |
| 275 | 20240215 | 145300 | 14275002640 | 17630 | 17640 | 17640 | 17630 | 202 |
| 276 | 20240215 | 145200 | 14271441060 | 17630 | 17630 | 17630 | 17620 | 1167 |
| 277 | 20240215 | 145100 | 14250870180 | 17630 | 17640 | 17640 | 17630 | 620 |
| 278 | 20240215 | 145000 | 14239938330 | 17640 | 17640 | 17640 | 17640 | 1282 |
| 279 | 20240215 | 144900 | 14217323850 | 17640 | 17640 | 17650 | 17640 | 60 |
| 280 | 20240215 | 144800 | 14216265400 | 17640 | 17660 | 17660 | 17640 | 743 |
| 281 | 20240215 | 144700 | 14203150370 | 17660 | 17660 | 17680 | 17660 | 49 |
| 282 | 20240215 | 144600 | 14202284970 | 17680 | 17650 | 17680 | 17650 | 155 |
| 283 | 20240215 | 144500 | 14199547160 | 17680 | 17670 | 17680 | 17650 | 488 |
| 284 | 20240215 | 144400 | 14190925720 | 17670 | 17670 | 17670 | 17660 | 535 |
| 285 | 20240215 | 144300 | 14181475620 | 17650 | 17650 | 17650 | 17650 | 24 |
| 286 | 20240215 | 144200 | 14181052020 | 17670 | 17640 | 17670 | 17640 | 86 |
| 287 | 20240215 | 144100 | 14179534310 | 17650 | 17640 | 17650 | 17630 | 661 |
| 288 | 20240215 | 144000 | 14167879240 | 17640 | 17640 | 17640 | 17630 | 428 |
| 289 | 20240215 | 143900 | 14160330790 | 17660 | 17650 | 17660 | 17640 | 86 |
| 290 | 20240215 | 143800 | 14158813560 | 17670 | 17650 | 17680 | 17640 | 693 |
| 291 | 20240215 | 143700 | 14146583560 | 17680 | 17650 | 17680 | 17650 | 1000 |
| 292 | 20240215 | 143600 | 14128933530 | 17680 | 17670 | 17680 | 17650 | 344 |
| 293 | 20240215 | 143500 | 14122858450 | 17660 | 17680 | 17680 | 17660 | 823 |
| 294 | 20240215 | 143400 | 14108316940 | 17690 | 17680 | 17690 | 17680 | 33 |
| 295 | 20240215 | 143300 | 14107733440 | 17680 | 17670 | 17690 | 17670 | 123 |
| 296 | 20240215 | 143200 | 14105558590 | 17680 | 17680 | 17690 | 17670 | 220 |
| 297 | 20240215 | 143100 | 14101670030 | 17680 | 17700 | 17700 | 17660 | 237 |
| 298 | 20240215 | 143000 | 14097478480 | 17800 | 17680 | 17810 | 17680 | 4867 |
| 299 | 20240215 | 142900 | 14011015910 | 17680 | 17650 | 17680 | 17650 | 704 |
| 300 | 20240215 | 142800 | 13998581670 | 17650 | 17650 | 17650 | 17640 | 256 |
| 301 | 20240215 | 142700 | 13994063670 | 17640 | 17650 | 17650 | 17640 | 227 |
| 302 | 20240215 | 142600 | 13990057400 | 17650 | 17650 | 17650 | 17650 | 172 |
| 303 | 20240215 | 142500 | 13987021600 | 17650 | 17650 | 17650 | 17650 | 299 |
| 304 | 20240215 | 142400 | 13981744250 | 17650 | 17630 | 17650 | 17620 | 298 |
| 305 | 20240215 | 142300 | 13976488930 | 17630 | 17630 | 17630 | 17620 | 981 |
| 306 | 20240215 | 142200 | 13959201940 | 17630 | 17630 | 17630 | 17630 | 206 |
| 307 | 20240215 | 142100 | 13955570160 | 17630 | 17640 | 17640 | 17630 | 334 |
| 308 | 20240215 | 142000 | 13949679680 | 17640 | 17640 | 17640 | 17630 | 501 |
| 309 | 20240215 | 141900 | 13940845850 | 17650 | 17640 | 17650 | 17640 | 273 |
| 310 | 20240215 | 141800 | 13936029580 | 17640 | 17650 | 17680 | 17640 | 1211 |
| 311 | 20240215 | 141700 | 13914661830 | 17650 | 17640 | 17680 | 17640 | 263 |
| 312 | 20240215 | 141600 | 13910014580 | 17640 | 17650 | 17670 | 17640 | 287 |
| 313 | 20240215 | 141500 | 13904949090 | 17650 | 17650 | 17660 | 17650 | 445 |
| 314 | 20240215 | 141400 | 13897094610 | 17650 | 17660 | 17670 | 17650 | 677 |
| 315 | 20240215 | 141300 | 13885141360 | 17660 | 17650 | 17680 | 17650 | 419 |
| 316 | 20240215 | 141200 | 13877742490 | 17670 | 17670 | 17670 | 17650 | 738 |
| 317 | 20240215 | 141100 | 13864708270 | 17660 | 17690 | 17690 | 17660 | 920 |
| 318 | 20240215 | 141000 | 13848453250 | 17670 | 17670 | 17670 | 17670 | 400 |
| 319 | 20240215 | 140900 | 13841385250 | 17670 | 17680 | 17680 | 17670 | 986 |
| 320 | 20240215 | 140800 | 13823957630 | 17670 | 17690 | 17700 | 17670 | 818 |
| 321 | 20240215 | 140700 | 13809500580 | 17700 | 17720 | 17720 | 17700 | 501 |
| 322 | 20240215 | 140600 | 13800629690 | 17710 | 17730 | 17730 | 17710 | 56 |
| 323 | 20240215 | 140500 | 13799637440 | 17720 | 17720 | 17720 | 17720 | 180 |
| 324 | 20240215 | 140400 | 13796447840 | 17730 | 17730 | 17730 | 17720 | 122 |
| 325 | 20240215 | 140300 | 13794285330 | 17730 | 17730 | 17730 | 17720 | 152 |
| 326 | 20240215 | 140200 | 13791591370 | 17720 | 17720 | 17730 | 17710 | 610 |
| 327 | 20240215 | 140100 | 13780782450 | 17720 | 17720 | 17740 | 17720 | 568 |
| 328 | 20240215 | 140000 | 13770713530 | 17740 | 17720 | 17740 | 17720 | 30 |
| 329 | 20240215 | 135900 | 13770181900 | 17720 | 17710 | 17720 | 17710 | 76 |
| 330 | 20240215 | 135800 | 13768835450 | 17720 | 17710 | 17720 | 17710 | 69 |
| 331 | 20240215 | 135700 | 13767613450 | 17710 | 17720 | 17720 | 17710 | 692 |
| 332 | 20240215 | 135600 | 13755356330 | 17720 | 17740 | 17740 | 17720 | 832 |
| 333 | 20240215 | 135500 | 13740602410 | 17800 | 17730 | 17800 | 17730 | 1097 |
| 334 | 20240215 | 135400 | 13721095200 | 17730 | 17740 | 17740 | 17720 | 550 |
| 335 | 20240215 | 135300 | 13711342880 | 17750 | 17750 | 17750 | 17750 | 170 |
| 336 | 20240215 | 135200 | 13708325380 | 17780 | 17740 | 17780 | 17730 | 698 |
| 337 | 20240215 | 135100 | 13695922770 | 17730 | 17740 | 17760 | 17730 | 290 |
| 338 | 20240215 | 135000 | 13690778260 | 17740 | 17730 | 17740 | 17720 | 437 |
| 339 | 20240215 | 134900 | 13683030820 | 17730 | 17730 | 17730 | 17730 | 47 |
| 340 | 20240215 | 134800 | 13682197510 | 17730 | 17730 | 17730 | 17730 | 134 |
| 341 | 20240215 | 134700 | 13679821690 | 17710 | 17730 | 17730 | 17710 | 32 |
| 342 | 20240215 | 134600 | 13679254770 | 17710 | 17750 | 17760 | 17710 | 2011 |
| 343 | 20240215 | 134500 | 13643595230 | 17750 | 17780 | 17780 | 17750 | 418 |
| 344 | 20240215 | 134400 | 13636168520 | 17790 | 17790 | 17790 | 17780 | 223 |
| 345 | 20240215 | 134300 | 13632201580 | 17790 | 17770 | 17790 | 17770 | 606 |
| 346 | 20240215 | 134200 | 13621423930 | 17780 | 17760 | 17780 | 17760 | 29 |
| 347 | 20240215 | 134100 | 13620908670 | 17780 | 17750 | 17780 | 17740 | 351 |
| 348 | 20240215 | 134000 | 13614678080 | 17750 | 17750 | 17760 | 17750 | 144 |
| 349 | 20240215 | 133900 | 13612122040 | 17750 | 17740 | 17750 | 17740 | 240 |
| 350 | 20240215 | 133800 | 13607863510 | 17740 | 17740 | 17750 | 17730 | 873 |
| 351 | 20240215 | 133700 | 13592379470 | 17770 | 17730 | 17770 | 17730 | 374 |
| 352 | 20240215 | 133600 | 13585743010 | 17740 | 17750 | 17750 | 17730 | 2132 |
| 353 | 20240215 | 133500 | 13547929050 | 17750 | 17750 | 17760 | 17750 | 147 |
| 354 | 20240215 | 133400 | 13545319450 | 17750 | 17740 | 17750 | 17740 | 387 |
| 355 | 20240215 | 133300 | 13538453670 | 17740 | 17730 | 17740 | 17730 | 154 |
| 356 | 20240215 | 133200 | 13535722740 | 17740 | 17740 | 17740 | 17740 | 198 |
| 357 | 20240215 | 133100 | 13532210220 | 17740 | 17740 | 17770 | 17730 | 528 |
| 358 | 20240215 | 133000 | 13522847350 | 17730 | 17730 | 17760 | 17730 | 537 |
| 359 | 20240215 | 132900 | 13513310980 | 17730 | 17730 | 17730 | 17730 | 50 |
| 360 | 20240215 | 132800 | 13512424480 | 17780 | 17730 | 17790 | 17730 | 172 |
| 361 | 20240215 | 132700 | 13509367190 | 17740 | 17750 | 17750 | 17740 | 222 |
| 362 | 20240215 | 132600 | 13505428900 | 17740 | 17770 | 17810 | 17740 | 2440 |
| 363 | 20240215 | 132500 | 13462020580 | 17760 | 17730 | 17760 | 17730 | 867 |
| 364 | 20240215 | 132400 | 13446636030 | 17720 | 17720 | 17720 | 17720 | 657 |
| 365 | 20240215 | 132300 | 13434993990 | 17720 | 17730 | 17760 | 17720 | 607 |
| 366 | 20240215 | 132200 | 13424230170 | 17720 | 17750 | 17750 | 17710 | 540 |
| 367 | 20240215 | 132100 | 13414652390 | 17750 | 17710 | 17750 | 17710 | 723 |
| 368 | 20240215 | 132000 | 13401820640 | 17710 | 17670 | 17750 | 17670 | 701 |
| 369 | 20240215 | 131900 | 13389419580 | 17680 | 17720 | 17720 | 17680 | 1251 |
| 370 | 20240215 | 131800 | 13367283110 | 17700 | 17710 | 17710 | 17700 | 997 |
| 371 | 20240215 | 131700 | 13349632070 | 17710 | 17710 | 17750 | 17710 | 1372 |
| 372 | 20240215 | 131600 | 13325330920 | 17710 | 17720 | 17770 | 17710 | 71 |
| 373 | 20240215 | 131500 | 13324072970 | 17710 | 17740 | 17740 | 17710 | 942 |
| 374 | 20240215 | 131400 | 13307369340 | 17740 | 17700 | 17740 | 17700 | 662 |
| 375 | 20240215 | 131300 | 13295639720 | 17730 | 17790 | 17820 | 17710 | 3146 |
| 376 | 20240215 | 131200 | 13239827110 | 17790 | 17850 | 17850 | 17790 | 4162 |
| 377 | 20240215 | 131100 | 13165690540 | 17830 | 17840 | 17860 | 17820 | 1784 |
| 378 | 20240215 | 131000 | 13133875530 | 17830 | 17830 | 17830 | 17830 | 99 |
| 379 | 20240215 | 130900 | 13132110360 | 17830 | 17840 | 17840 | 17830 | 197 |
| 380 | 20240215 | 130800 | 13128597770 | 17830 | 17830 | 17840 | 17830 | 387 |
| 381 | 20240215 | 130700 | 13121697310 | 17840 | 17850 | 17850 | 17840 | 363 |
| 382 | 20240215 | 130600 | 13115220540 | 17860 | 17850 | 17860 | 17850 | 551 |
| 383 | 20240215 | 130500 | 13105384630 | 17840 | 17850 | 17850 | 17840 | 452 |
| 384 | 20240215 | 130400 | 13097316670 | 17850 | 17870 | 17870 | 17850 | 289 |
| 385 | 20240215 | 130300 | 13092157770 | 17870 | 17870 | 17870 | 17850 | 311 |
| 386 | 20240215 | 130200 | 13086604340 | 17870 | 17840 | 17870 | 17840 | 102 |
| 387 | 20240215 | 130100 | 13084784310 | 17850 | 17850 | 17850 | 17850 | 597 |
| 388 | 20240215 | 130000 | 13074127860 | 17850 | 17860 | 17870 | 17850 | 119 |
| 389 | 20240215 | 125900 | 13072002040 | 17860 | 17870 | 17870 | 17860 | 795 |
| 390 | 20240215 | 125800 | 13057800600 | 17870 | 17930 | 17930 | 17860 | 3573 |
| 391 | 20240215 | 125700 | 12993927770 | 17920 | 17900 | 17930 | 17900 | 1085 |
| 392 | 20240215 | 125600 | 12974482420 | 17880 | 17860 | 17930 | 17860 | 911 |
| 393 | 20240215 | 125500 | 12958181590 | 17860 | 17860 | 17860 | 17830 | 466 |
| 394 | 20240215 | 125400 | 12949865910 | 17860 | 17830 | 17860 | 17830 | 500 |
| 395 | 20240215 | 125300 | 12940936990 | 17830 | 17840 | 17840 | 17830 | 188 |
| 396 | 20240215 | 125200 | 12937584500 | 17830 | 17870 | 17870 | 17820 | 1598 |
| 397 | 20240215 | 125100 | 12909076290 | 17860 | 17860 | 17870 | 17840 | 645 |
| 398 | 20240215 | 125000 | 12897552500 | 17860 | 17860 | 17860 | 17820 | 1954 |
| 399 | 20240215 | 124900 | 12862709080 | 17860 | 17870 | 17870 | 17860 | 91 |
| 400 | 20240215 | 124800 | 12861083780 | 17860 | 17860 | 17870 | 17850 | 1020 |
| 401 | 20240215 | 124700 | 12842862820 | 17860 | 17850 | 17870 | 17850 | 284 |
| 402 | 20240215 | 124600 | 12837790640 | 17830 | 17840 | 17840 | 17830 | 1008 |
| 403 | 20240215 | 124500 | 12819813090 | 17840 | 17850 | 17870 | 17840 | 799 |
| 404 | 20240215 | 124400 | 12805552460 | 17860 | 17850 | 17870 | 17850 | 390 |
| 405 | 20240215 | 124300 | 12798589170 | 17850 | 17870 | 17880 | 17850 | 902 |
| 406 | 20240215 | 124200 | 12782478650 | 17870 | 17920 | 17930 | 17870 | 1066 |
| 407 | 20240215 | 124100 | 12763414410 | 17930 | 17900 | 17940 | 17880 | 220 |
| 408 | 20240215 | 124000 | 12759473720 | 17880 | 17880 | 17890 | 17880 | 512 |
| 409 | 20240215 | 123900 | 12750316930 | 17890 | 17950 | 17950 | 17890 | 1202 |
| 410 | 20240215 | 123800 | 12728797290 | 17920 | 17910 | 17950 | 17900 | 224 |
| 411 | 20240215 | 123700 | 12724784630 | 17910 | 17950 | 17950 | 17900 | 1814 |
| 412 | 20240215 | 123600 | 12692283540 | 17960 | 17950 | 17990 | 17950 | 131 |
| 413 | 20240215 | 123500 | 12689931230 | 17970 | 17990 | 17990 | 17960 | 934 |
| 414 | 20240215 | 123400 | 12673139850 | 17990 | 18000 | 18000 | 17990 | 349 |
| 415 | 20240215 | 123300 | 12666861330 | 18000 | 17990 | 18000 | 17990 | 1022 |
| 416 | 20240215 | 123200 | 12648468300 | 17970 | 17990 | 17990 | 17970 | 397 |
| 417 | 20240215 | 123100 | 12641326730 | 17970 | 17980 | 17980 | 17970 | 809 |
| 418 | 20240215 | 123000 | 12626782470 | 17980 | 17960 | 17980 | 17960 | 942 |
| 419 | 20240215 | 122900 | 12609851060 | 17960 | 17980 | 18010 | 17960 | 1509 |
| 420 | 20240215 | 122800 | 12582739010 | 17980 | 18020 | 18020 | 17970 | 1645 |
| 421 | 20240215 | 122700 | 12553138530 | 18020 | 18030 | 18030 | 18010 | 1292 |
| 422 | 20240215 | 122600 | 12529853190 | 18040 | 18050 | 18050 | 18020 | 2358 |
| 423 | 20240215 | 122500 | 12487312110 | 18050 | 18000 | 18050 | 17980 | 2853 |
| 424 | 20240215 | 122400 | 12435870460 | 17980 | 17970 | 18010 | 17970 | 1267 |
| 425 | 20240215 | 122300 | 12413081690 | 17970 | 18000 | 18000 | 17970 | 3194 |
| 426 | 20240215 | 122200 | 12355607640 | 18000 | 17990 | 18050 | 17980 | 2182 |
| 427 | 20240215 | 122100 | 12316311640 | 17990 | 18010 | 18020 | 17990 | 549 |
| 428 | 20240215 | 122000 | 12306429370 | 18010 | 18010 | 18020 | 18000 | 1140 |
| 429 | 20240215 | 121900 | 12285903770 | 18010 | 18050 | 18060 | 18010 | 1192 |
| 430 | 20240215 | 121800 | 12264408760 | 18060 | 18060 | 18060 | 18030 | 982 |
| 431 | 20240215 | 121700 | 12246689000 | 18060 | 18070 | 18070 | 18050 | 2837 |
| 432 | 20240215 | 121600 | 12195448310 | 18070 | 18080 | 18080 | 18040 | 1775 |
| 433 | 20240215 | 121500 | 12163398220 | 18090 | 17960 | 18090 | 17960 | 5399 |
| 434 | 20240215 | 121400 | 12065943640 | 17960 | 18000 | 18000 | 17960 | 1205 |
| 435 | 20240215 | 121300 | 12044287640 | 18000 | 17980 | 18040 | 17940 | 6212 |
| 436 | 20240215 | 121200 | 11932441030 | 17960 | 17990 | 17990 | 17920 | 1685 |
| 437 | 20240215 | 121100 | 11902173030 | 17990 | 17970 | 17990 | 17960 | 3367 |
| 438 | 20240215 | 121000 | 11841635160 | 17970 | 17970 | 17980 | 17970 | 1048 |
| 439 | 20240215 | 120900 | 11822800650 | 17970 | 17930 | 17970 | 17920 | 1317 |
| 440 | 20240215 | 120800 | 11799168770 | 17930 | 17970 | 17980 | 17930 | 1746 |
| 441 | 20240215 | 120700 | 11767805770 | 17930 | 17930 | 17970 | 17930 | 977 |
| 442 | 20240215 | 120600 | 11750276890 | 17980 | 17980 | 17990 | 17910 | 3034 |
| 443 | 20240215 | 120500 | 11695732160 | 17970 | 17890 | 18000 | 17880 | 9990 |
| 444 | 20240215 | 120400 | 11516445430 | 17890 | 17860 | 17900 | 17860 | 2998 |
| 445 | 20240215 | 120300 | 11462842010 | 17860 | 17860 | 17860 | 17840 | 211 |
| 446 | 20240215 | 120200 | 11459074010 | 17860 | 17840 | 17870 | 17840 | 3523 |
| 447 | 20240215 | 120100 | 11396171540 | 17810 | 17800 | 17840 | 17800 | 789 |
| 448 | 20240215 | 120000 | 11382114540 | 17800 | 17770 | 17800 | 17750 | 489 |
| 449 | 20240215 | 115900 | 11373424260 | 17780 | 17780 | 17780 | 17780 | 14 |
| 450 | 20240215 | 115800 | 11373175340 | 17800 | 17790 | 17800 | 17790 | 152 |
| 451 | 20240215 | 115700 | 11370471240 | 17790 | 17800 | 17800 | 17790 | 485 |
| 452 | 20240215 | 115600 | 11361841440 | 17800 | 17830 | 17830 | 17800 | 685 |
| 453 | 20240215 | 115500 | 11349644510 | 17840 | 17810 | 17840 | 17810 | 146 |
| 454 | 20240215 | 115400 | 11347041890 | 17790 | 17800 | 17800 | 17790 | 156 |
| 455 | 20240215 | 115300 | 11344265430 | 17800 | 17840 | 17840 | 17790 | 579 |
| 456 | 20240215 | 115200 | 11333957010 | 17840 | 17790 | 17840 | 17790 | 123 |
| 457 | 20240215 | 115100 | 11331765020 | 17780 | 17830 | 17840 | 17780 | 362 |
| 458 | 20240215 | 115000 | 11325316380 | 17780 | 17820 | 17860 | 17780 | 2149 |
| 459 | 20240215 | 114900 | 11286991970 | 17800 | 17750 | 17800 | 17750 | 947 |
| 460 | 20240215 | 114800 | 11270137290 | 17750 | 17810 | 17820 | 17750 | 470 |
| 461 | 20240215 | 114700 | 11261790900 | 17740 | 17840 | 17840 | 17740 | 74 |
| 462 | 20240215 | 114600 | 11260478040 | 17840 | 17760 | 17840 | 17740 | 5476 |
| 463 | 20240215 | 114500 | 11163012650 | 17660 | 17730 | 17760 | 17650 | 1883 |
| 464 | 20240215 | 114400 | 11129678250 | 17730 | 17740 | 17740 | 17730 | 196 |
| 465 | 20240215 | 114300 | 11126202880 | 17730 | 17730 | 17730 | 17710 | 149 |
| 466 | 20240215 | 114200 | 11123561570 | 17740 | 17750 | 17750 | 17740 | 166 |
| 467 | 20240215 | 114100 | 11120615300 | 17760 | 17750 | 17760 | 17750 | 332 |
| 468 | 20240215 | 114000 | 11114722120 | 17750 | 17760 | 17760 | 17750 | 124 |
| 469 | 20240215 | 113900 | 11112520120 | 17760 | 17760 | 17770 | 17760 | 295 |
| 470 | 20240215 | 113800 | 11107279120 | 17760 | 17710 | 17760 | 17680 | 1157 |
| 471 | 20240215 | 113700 | 11086747030 | 17700 | 17680 | 17770 | 17680 | 4984 |
| 472 | 20240215 | 113600 | 10998286520 | 17680 | 17690 | 17690 | 17650 | 115 |
| 473 | 20240215 | 113500 | 10996254210 | 17710 | 17690 | 17710 | 17690 | 91 |
| 474 | 20240215 | 113400 | 10994643820 | 17710 | 17680 | 17710 | 17680 | 1027 |
| 475 | 20240215 | 113300 | 10976475690 | 17670 | 17700 | 17710 | 17670 | 591 |
| 476 | 20240215 | 113200 | 10966024790 | 17710 | 17710 | 17720 | 17690 | 344 |
| 477 | 20240215 | 113100 | 10959933090 | 17710 | 17650 | 17710 | 17650 | 176 |
| 478 | 20240215 | 113000 | 10956822940 | 17680 | 17710 | 17710 | 17650 | 327 |
| 479 | 20240215 | 112900 | 10951045260 | 17710 | 17640 | 17720 | 17630 | 2390 |
| 480 | 20240215 | 112800 | 10908733850 | 17650 | 17700 | 17700 | 17650 | 285 |
| 481 | 20240215 | 112700 | 10903701500 | 17680 | 17610 | 17730 | 17610 | 2040 |
| 482 | 20240215 | 112600 | 10867603490 | 17620 | 17600 | 17630 | 17600 | 505 |
| 483 | 20240215 | 112500 | 10858710400 | 17610 | 17600 | 17620 | 17600 | 158 |
| 484 | 20240215 | 112400 | 10855929060 | 17630 | 17600 | 17630 | 17600 | 162 |
| 485 | 20240215 | 112300 | 10853077150 | 17590 | 17600 | 17610 | 17590 | 785 |
| 486 | 20240215 | 112200 | 10839260160 | 17600 | 17600 | 17600 | 17570 | 626 |
| 487 | 20240215 | 112100 | 10828246940 | 17600 | 17590 | 17600 | 17580 | 1457 |
| 488 | 20240215 | 112000 | 10802615650 | 17600 | 17590 | 17600 | 17570 | 894 |
| 489 | 20240215 | 111900 | 10786897380 | 17600 | 17610 | 17650 | 17600 | 1020 |
| 490 | 20240215 | 111800 | 10768937740 | 17650 | 17600 | 17650 | 17600 | 398 |
| 491 | 20240215 | 111700 | 10761924760 | 17600 | 17670 | 17670 | 17600 | 46 |
| 492 | 20240215 | 111600 | 10761113480 | 17590 | 17600 | 17680 | 17590 | 1006 |
| 493 | 20240215 | 111500 | 10743413590 | 17600 | 17600 | 17680 | 17600 | 1015 |
| 494 | 20240215 | 111400 | 10725523680 | 17600 | 17610 | 17620 | 17600 | 3269 |
| 495 | 20240215 | 111300 | 10667976540 | 17610 | 17620 | 17620 | 17610 | 622 |
| 496 | 20240215 | 111200 | 10657017020 | 17610 | 17630 | 17630 | 17610 | 2309 |
| 497 | 20240215 | 111100 | 10616338180 | 17630 | 17630 | 17630 | 17630 | 538 |
| 498 | 20240215 | 111000 | 10606853240 | 17630 | 17630 | 17630 | 17610 | 1655 |
| 499 | 20240215 | 110900 | 10577700050 | 17630 | 17660 | 17660 | 17630 | 406 |
| 500 | 20240215 | 110800 | 10570541210 | 17680 | 17660 | 17680 | 17660 | 101 |
| 501 | 20240215 | 110700 | 10568755990 | 17650 | 17640 | 17650 | 17640 | 248 |
| 502 | 20240215 | 110600 | 10564381260 | 17630 | 17620 | 17640 | 17620 | 363 |
| 503 | 20240215 | 110500 | 10557982300 | 17620 | 17690 | 17690 | 17620 | 5865 |
| 504 | 20240215 | 110400 | 10454499680 | 17670 | 17640 | 17670 | 17640 | 445 |
| 505 | 20240215 | 110300 | 10446644370 | 17700 | 17700 | 17700 | 17650 | 1232 |
| 506 | 20240215 | 110200 | 10424891210 | 17700 | 17710 | 17710 | 17700 | 1134 |
| 507 | 20240215 | 110100 | 10404812840 | 17710 | 17700 | 17710 | 17660 | 349 |
| 508 | 20240215 | 110000 | 10398636860 | 17700 | 17700 | 17720 | 17700 | 124 |
| 509 | 20240215 | 105900 | 10396442040 | 17700 | 17700 | 17730 | 17700 | 480 |
| 510 | 20240215 | 105800 | 10387935840 | 17660 | 17660 | 17660 | 17660 | 214 |
| 511 | 20240215 | 105700 | 10384156600 | 17660 | 17670 | 17720 | 17660 | 723 |
| 512 | 20240215 | 105600 | 10371364710 | 17650 | 17650 | 17650 | 17630 | 1299 |
| 513 | 20240215 | 105500 | 10348442040 | 17650 | 17710 | 17710 | 17650 | 1828 |
| 514 | 20240215 | 105400 | 10316107720 | 17710 | 17740 | 17740 | 17710 | 34 |
| 515 | 20240215 | 105300 | 10315505550 | 17740 | 17710 | 17750 | 17710 | 1108 |
| 516 | 20240215 | 105200 | 10295871340 | 17710 | 17720 | 17740 | 17710 | 176 |
| 517 | 20240215 | 105100 | 10292751930 | 17720 | 17740 | 17740 | 17710 | 449 |
| 518 | 20240215 | 105000 | 10284792190 | 17770 | 17760 | 17780 | 17740 | 977 |
| 519 | 20240215 | 104900 | 10267450070 | 17750 | 17760 | 17790 | 17750 | 1203 |
| 520 | 20240215 | 104800 | 10246088290 | 17760 | 17760 | 17760 | 17760 | 433 |
| 521 | 20240215 | 104700 | 10238398210 | 17760 | 17780 | 17780 | 17750 | 1057 |
| 522 | 20240215 | 104600 | 10219625570 | 17760 | 17780 | 17780 | 17760 | 108 |
| 523 | 20240215 | 104500 | 10217707270 | 17800 | 17750 | 17800 | 17740 | 672 |
| 524 | 20240215 | 104400 | 10205780110 | 17740 | 17800 | 17800 | 17740 | 27 |
| 525 | 20240215 | 104300 | 10205300890 | 17720 | 17750 | 17750 | 17710 | 894 |
| 526 | 20240215 | 104200 | 10189450700 | 17750 | 17770 | 17770 | 17750 | 62 |
| 527 | 20240215 | 104100 | 10188349820 | 17800 | 17770 | 17800 | 17750 | 798 |
| 528 | 20240215 | 104000 | 10174154830 | 17770 | 17770 | 17770 | 17770 | 371 |
| 529 | 20240215 | 103900 | 10167562160 | 17770 | 17790 | 17790 | 17770 | 358 |
| 530 | 20240215 | 103800 | 10161198700 | 17770 | 17780 | 17780 | 17740 | 1100 |
| 531 | 20240215 | 103700 | 10141657770 | 17800 | 17830 | 17830 | 17800 | 2743 |
| 532 | 20240215 | 103600 | 10092824300 | 17850 | 17840 | 17890 | 17810 | 1313 |
| 533 | 20240215 | 103500 | 10069408630 | 17830 | 17870 | 17880 | 17820 | 3835 |
| 534 | 20240215 | 103400 | 10000987600 | 17900 | 17880 | 17900 | 17850 | 3129 |
| 535 | 20240215 | 103300 | 9945035390 | 17880 | 17880 | 17890 | 17870 | 2051 |
| 536 | 20240215 | 103200 | 9908352170 | 17870 | 17840 | 17870 | 17840 | 810 |
| 537 | 20240215 | 103100 | 9893888350 | 17840 | 17840 | 17850 | 17830 | 873 |
| 538 | 20240215 | 103000 | 9878314140 | 17840 | 17830 | 17850 | 17830 | 975 |
| 539 | 20240215 | 102900 | 9860921790 | 17830 | 17870 | 17870 | 17830 | 716 |
| 540 | 20240215 | 102800 | 9848129310 | 17820 | 17830 | 17870 | 17800 | 2926 |
| 541 | 20240215 | 102700 | 9795875370 | 17830 | 17840 | 17840 | 17790 | 965 |
| 542 | 20240215 | 102600 | 9778687330 | 17840 | 17780 | 17840 | 17780 | 3141 |
| 543 | 20240215 | 102500 | 9722752870 | 17780 | 17720 | 17780 | 17620 | 5456 |
| 544 | 20240215 | 102400 | 9626080830 | 17720 | 17760 | 17760 | 17720 | 595 |
| 545 | 20240215 | 102300 | 9615531350 | 17760 | 17760 | 17770 | 17700 | 1471 |
| 546 | 20240215 | 102200 | 9589412740 | 17700 | 17660 | 17760 | 17660 | 7525 |
| 547 | 20240215 | 102100 | 9456354060 | 17620 | 17620 | 17650 | 17610 | 1580 |
| 548 | 20240215 | 102000 | 9428497070 | 17650 | 17630 | 17650 | 17600 | 1291 |
| 549 | 20240215 | 101900 | 9405745280 | 17640 | 17610 | 17650 | 17590 | 4424 |
| 550 | 20240215 | 101800 | 9327887230 | 17610 | 17690 | 17690 | 17610 | 9769 |
| 551 | 20240215 | 101700 | 9155481060 | 17690 | 17680 | 17700 | 17680 | 704 |
| 552 | 20240215 | 101600 | 9143026500 | 17700 | 17680 | 17700 | 17670 | 459 |
| 553 | 20240215 | 101500 | 9134913030 | 17680 | 17700 | 17700 | 17670 | 1881 |
| 554 | 20240215 | 101400 | 9101631340 | 17700 | 17750 | 17760 | 17700 | 1090 |
| 555 | 20240215 | 101300 | 9082329860 | 17750 | 17750 | 17750 | 17710 | 1196 |
| 556 | 20240215 | 101200 | 9061133180 | 17720 | 17730 | 17760 | 17700 | 960 |
| 557 | 20240215 | 101100 | 9044117460 | 17690 | 17700 | 17710 | 17690 | 2387 |
| 558 | 20240215 | 101000 | 9001860250 | 17700 | 17720 | 17720 | 17670 | 2372 |
| 559 | 20240215 | 100900 | 8959898000 | 17720 | 17710 | 17720 | 17700 | 1162 |
| 560 | 20240215 | 100800 | 8939326740 | 17700 | 17730 | 17730 | 17700 | 1166 |
| 561 | 20240215 | 100700 | 8918681540 | 17730 | 17660 | 17730 | 17660 | 3064 |
| 562 | 20240215 | 100600 | 8864528260 | 17660 | 17710 | 17710 | 17660 | 7747 |
| 563 | 20240215 | 100500 | 8727487470 | 17710 | 17750 | 17750 | 17710 | 7881 |
| 564 | 20240215 | 100400 | 8587741190 | 17780 | 17780 | 17790 | 17750 | 2768 |
| 565 | 20240215 | 100300 | 8538576800 | 17800 | 17800 | 17810 | 17780 | 1009 |
| 566 | 20240215 | 100200 | 8520632290 | 17850 | 17790 | 17860 | 17790 | 1371 |
| 567 | 20240215 | 100100 | 8496209870 | 17790 | 17860 | 17870 | 17790 | 5771 |
| 568 | 20240215 | 100000 | 8393436870 | 17830 | 17830 | 17880 | 17830 | 2009 |
| 569 | 20240215 | 095900 | 8357589280 | 17840 | 17850 | 17850 | 17830 | 1718 |
| 570 | 20240215 | 095800 | 8326940210 | 17880 | 17840 | 17890 | 17840 | 806 |
| 571 | 20240215 | 095700 | 8312547710 | 17880 | 17890 | 17890 | 17830 | 2607 |
| 572 | 20240215 | 095600 | 8266009240 | 17890 | 17860 | 17890 | 17830 | 3250 |
| 573 | 20240215 | 095500 | 8207990150 | 17870 | 17850 | 17900 | 17850 | 710 |
| 574 | 20240215 | 095400 | 8195310410 | 17850 | 17810 | 17910 | 17810 | 1039 |
| 575 | 20240215 | 095300 | 8176780730 | 17810 | 17900 | 17900 | 17810 | 2355 |
| 576 | 20240215 | 095200 | 8134784750 | 17930 | 17830 | 17940 | 17810 | 4089 |
| 577 | 20240215 | 095100 | 8061732500 | 17820 | 17820 | 17880 | 17820 | 5825 |
| 578 | 20240215 | 095000 | 7957748780 | 17880 | 17870 | 17900 | 17800 | 5012 |
| 579 | 20240215 | 094900 | 7868326420 | 17870 | 18000 | 18010 | 17870 | 14783 |
| 580 | 20240215 | 094800 | 7602954460 | 18000 | 18080 | 18080 | 18000 | 2024 |
| 581 | 20240215 | 094700 | 7566462030 | 18080 | 18050 | 18100 | 18010 | 1150 |
| 582 | 20240215 | 094600 | 7545680090 | 18050 | 17970 | 18050 | 17970 | 5083 |
| 583 | 20240215 | 094500 | 7454200230 | 17980 | 18040 | 18040 | 17970 | 1607 |
| 584 | 20240215 | 094400 | 7425291910 | 18030 | 18000 | 18100 | 18000 | 4284 |
| 585 | 20240215 | 094300 | 7347980950 | 18000 | 17960 | 18000 | 17960 | 1628 |
| 586 | 20240215 | 094200 | 7318719460 | 17930 | 18020 | 18020 | 17860 | 4561 |
| 587 | 20240215 | 094100 | 7236864090 | 18020 | 18080 | 18090 | 18000 | 5643 |
| 588 | 20240215 | 094000 | 7135044010 | 18080 | 18160 | 18160 | 18040 | 4970 |
| 589 | 20240215 | 093900 | 7045066910 | 18160 | 18130 | 18180 | 18090 | 4429 |
| 590 | 20240215 | 093800 | 6964782810 | 18180 | 17890 | 18190 | 17890 | 25813 |
| 591 | 20240215 | 093700 | 6498723720 | 17890 | 17790 | 17940 | 17790 | 4932 |
| 592 | 20240215 | 093600 | 6410526670 | 17810 | 17840 | 17870 | 17790 | 2424 |
| 593 | 20240215 | 093500 | 6367342060 | 17870 | 17900 | 17900 | 17800 | 3156 |
| 594 | 20240215 | 093400 | 6311035900 | 17900 | 17910 | 17970 | 17830 | 5369 |
| 595 | 20240215 | 093300 | 6214783850 | 17910 | 17840 | 17910 | 17780 | 3628 |
| 596 | 20240215 | 093200 | 6150089640 | 17840 | 17820 | 17890 | 17760 | 3811 |
| 597 | 20240215 | 093100 | 6082292460 | 17830 | 17820 | 17910 | 17790 | 6295 |
| 598 | 20240215 | 093000 | 5969945160 | 17820 | 17760 | 17830 | 17760 | 4177 |
| 599 | 20240215 | 092900 | 5895639840 | 17760 | 17850 | 17850 | 17760 | 14473 |
| 600 | 20240215 | 092800 | 5637937600 | 17860 | 17880 | 17930 | 17860 | 5542 |
| 601 | 20240215 | 092700 | 5538798250 | 17880 | 17930 | 17990 | 17880 | 7514 |
| 602 | 20240215 | 092600 | 5404109660 | 17920 | 17960 | 18070 | 17850 | 13237 |
| 603 | 20240215 | 092500 | 5166595890 | 18000 | 18120 | 18220 | 17970 | 22784 |
| 604 | 20240215 | 092400 | 4754676660 | 18120 | 18220 | 18230 | 18050 | 21606 |
| 605 | 20240215 | 092300 | 4362455520 | 18220 | 18090 | 18250 | 18050 | 25141 |
| 606 | 20240215 | 092200 | 3904910610 | 18090 | 18170 | 18190 | 18000 | 17507 |
| 607 | 20240215 | 092100 | 3587470330 | 18180 | 18070 | 18200 | 18050 | 17357 |
| 608 | 20240215 | 092000 | 3272598280 | 18050 | 17890 | 18080 | 17860 | 28008 |
| 609 | 20240215 | 091900 | 2768612220 | 17860 | 17910 | 17920 | 17850 | 5125 |
| 610 | 20240215 | 091800 | 2676913900 | 17910 | 17820 | 17960 | 17810 | 23678 |
| 611 | 20240215 | 091700 | 2253570030 | 17820 | 17820 | 17830 | 17740 | 4522 |
| 612 | 20240215 | 091600 | 2173059480 | 17820 | 17860 | 17860 | 17710 | 5236 |
| 613 | 20240215 | 091500 | 2079955260 | 17860 | 17940 | 17950 | 17840 | 9058 |
| 614 | 20240215 | 091400 | 1917900750 | 17930 | 17680 | 17950 | 17680 | 22453 |
| 615 | 20240215 | 091300 | 1517953870 | 17680 | 17700 | 17730 | 17680 | 3837 |
| 616 | 20240215 | 091200 | 1450009870 | 17690 | 17680 | 17750 | 17660 | 10731 |
| 617 | 20240215 | 091100 | 1259893260 | 17680 | 17710 | 17710 | 17620 | 6458 |
| 618 | 20240215 | 091000 | 1145816170 | 17720 | 17590 | 17760 | 17520 | 17501 |
| 619 | 20240215 | 090900 | 836351710 | 17590 | 17590 | 17640 | 17550 | 2656 |
| 620 | 20240215 | 090800 | 789642830 | 17590 | 17420 | 17650 | 17400 | 9564 |
| 621 | 20240215 | 090700 | 621749810 | 17400 | 17350 | 17450 | 17330 | 5759 |
| 622 | 20240215 | 090600 | 521582330 | 17380 | 17300 | 17380 | 17280 | 2870 |
| 623 | 20240215 | 090500 | 471821660 | 17300 | 17280 | 17320 | 17210 | 6068 |
| 624 | 20240215 | 090400 | 366956430 | 17280 | 17280 | 17300 | 17230 | 2952 |
| 625 | 20240215 | 090300 | 316004460 | 17260 | 17280 | 17290 | 17200 | 5236 |
| 626 | 20240215 | 090200 | 225637560 | 17280 | 17280 | 17290 | 17250 | 1789 |
| 627 | 20240215 | 090100 | 194736910 | 17280 | 17260 | 17290 | 17200 | 2778 |
| 628 | 20240215 | 090000 | 146811510 | 17260 | 17310 | 17320 | 17260 | 8477 |