33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 192700 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 8269 |
| 3 | 20240216 | 192600 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 4 | 20240216 | 192500 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 5 | 20240216 | 192400 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 6 | 20240216 | 192300 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 7 | 20240216 | 192200 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 8 | 20240216 | 192100 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 9 | 20240216 | 192000 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 10 | 20240216 | 191900 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 11 | 20240216 | 191800 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 12 | 20240216 | 191700 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 13 | 20240216 | 191600 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 14 | 20240216 | 191500 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 15 | 20240216 | 191400 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 16 | 20240216 | 191300 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 17 | 20240216 | 191200 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 18 | 20240216 | 191100 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 19 | 20240216 | 191000 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 20 | 20240216 | 190900 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 21 | 20240216 | 190800 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 22 | 20240216 | 190700 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 23 | 20240216 | 190600 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 24 | 20240216 | 190500 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 25 | 20240216 | 190400 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 26 | 20240216 | 190300 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 27 | 20240216 | 190200 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 28 | 20240216 | 190100 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 29 | 20240216 | 190000 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 30 | 20240216 | 185900 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 31 | 20240216 | 185800 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 32 | 20240216 | 185700 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 8269 |
| 33 | 20240216 | 185600 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 34 | 20240216 | 185500 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 35 | 20240216 | 185400 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 36 | 20240216 | 185300 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 37 | 20240216 | 185200 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 38 | 20240216 | 185100 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 39 | 20240216 | 185000 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 40 | 20240216 | 184900 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 41 | 20240216 | 184800 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 42 | 20240216 | 184700 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 43 | 20240216 | 184600 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 44 | 20240216 | 184500 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 45 | 20240216 | 184400 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 46 | 20240216 | 184300 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 47 | 20240216 | 184200 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 48 | 20240216 | 184100 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 49 | 20240216 | 184000 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 50 | 20240216 | 183900 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 51 | 20240216 | 183800 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 52 | 20240216 | 183700 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 53 | 20240216 | 183600 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 54 | 20240216 | 183500 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 55 | 20240216 | 183400 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 56 | 20240216 | 183300 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 57 | 20240216 | 183200 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 58 | 20240216 | 183100 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 59 | 20240216 | 183000 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 60 | 20240216 | 182900 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 61 | 20240216 | 182800 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 62 | 20240216 | 182700 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 8269 |
| 63 | 20240216 | 182600 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 64 | 20240216 | 182500 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 65 | 20240216 | 182400 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 66 | 20240216 | 182300 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 67 | 20240216 | 182200 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 68 | 20240216 | 182100 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 69 | 20240216 | 182000 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 70 | 20240216 | 181900 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 71 | 20240216 | 181800 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 72 | 20240216 | 181700 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 73 | 20240216 | 181600 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 74 | 20240216 | 181500 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 75 | 20240216 | 181400 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 76 | 20240216 | 181300 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 77 | 20240216 | 181200 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 78 | 20240216 | 181100 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 79 | 20240216 | 181000 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 80 | 20240216 | 180900 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 81 | 20240216 | 180800 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 82 | 20240216 | 180700 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 83 | 20240216 | 180600 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 84 | 20240216 | 180500 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 85 | 20240216 | 180400 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 86 | 20240216 | 180300 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 87 | 20240216 | 180200 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 88 | 20240216 | 180100 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 89 | 20240216 | 180000 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 90 | 20240216 | 175900 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 91 | 20240216 | 175800 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 92 | 20240216 | 175700 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 8269 |
| 93 | 20240216 | 175600 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 94 | 20240216 | 175500 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 95 | 20240216 | 175400 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 96 | 20240216 | 175300 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 97 | 20240216 | 175200 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 98 | 20240216 | 175100 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 99 | 20240216 | 175000 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 100 | 20240216 | 174900 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 101 | 20240216 | 174800 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 102 | 20240216 | 174700 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 103 | 20240216 | 174600 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 104 | 20240216 | 174500 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 105 | 20240216 | 174400 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 106 | 20240216 | 174300 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 107 | 20240216 | 174200 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 108 | 20240216 | 174100 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 109 | 20240216 | 174000 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 110 | 20240216 | 173900 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 111 | 20240216 | 173800 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 112 | 20240216 | 173700 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 113 | 20240216 | 173600 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 114 | 20240216 | 173500 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 115 | 20240216 | 173400 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 116 | 20240216 | 173300 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 117 | 20240216 | 173200 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 118 | 20240216 | 173100 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 119 | 20240216 | 173000 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 120 | 20240216 | 172900 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 121 | 20240216 | 172800 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 122 | 20240216 | 172700 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 8269 |
| 123 | 20240216 | 172600 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 124 | 20240216 | 172500 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 125 | 20240216 | 172400 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 126 | 20240216 | 172300 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 127 | 20240216 | 172200 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 128 | 20240216 | 172100 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 129 | 20240216 | 172000 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 130 | 20240216 | 171900 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 131 | 20240216 | 171800 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 132 | 20240216 | 171700 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 133 | 20240216 | 171600 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 134 | 20240216 | 171500 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 135 | 20240216 | 171400 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 136 | 20240216 | 171300 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 137 | 20240216 | 171200 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 138 | 20240216 | 171100 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 139 | 20240216 | 171000 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 140 | 20240216 | 170900 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 141 | 20240216 | 170800 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 142 | 20240216 | 170700 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 143 | 20240216 | 170600 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 144 | 20240216 | 170500 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 145 | 20240216 | 170400 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 146 | 20240216 | 170300 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 147 | 20240216 | 170200 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 148 | 20240216 | 170100 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 149 | 20240216 | 170000 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 150 | 20240216 | 165900 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 151 | 20240216 | 165800 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 152 | 20240216 | 165700 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 8269 |
| 153 | 20240216 | 165600 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 154 | 20240216 | 165500 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 155 | 20240216 | 165400 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 156 | 20240216 | 165300 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 157 | 20240216 | 165200 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 158 | 20240216 | 165100 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 159 | 20240216 | 165000 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 160 | 20240216 | 164900 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 161 | 20240216 | 164800 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 162 | 20240216 | 164700 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 163 | 20240216 | 164600 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 164 | 20240216 | 164500 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 165 | 20240216 | 164400 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 166 | 20240216 | 164300 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 167 | 20240216 | 164200 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 168 | 20240216 | 164100 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 169 | 20240216 | 164000 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 170 | 20240216 | 163900 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 171 | 20240216 | 163800 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 172 | 20240216 | 163700 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 173 | 20240216 | 163600 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 174 | 20240216 | 163500 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 175 | 20240216 | 163400 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 176 | 20240216 | 163300 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 177 | 20240216 | 163200 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 178 | 20240216 | 163100 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 179 | 20240216 | 163000 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 180 | 20240216 | 162900 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 181 | 20240216 | 162800 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 182 | 20240216 | 162700 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 8269 |
| 183 | 20240216 | 162600 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 184 | 20240216 | 162500 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 185 | 20240216 | 162400 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 186 | 20240216 | 162300 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 187 | 20240216 | 162200 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 188 | 20240216 | 162100 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 189 | 20240216 | 162000 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 190 | 20240216 | 161900 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 191 | 20240216 | 161800 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 192 | 20240216 | 161700 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 193 | 20240216 | 161600 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 194 | 20240216 | 161500 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 195 | 20240216 | 161400 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 196 | 20240216 | 161300 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 197 | 20240216 | 161200 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 198 | 20240216 | 161100 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 199 | 20240216 | 161000 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 200 | 20240216 | 160900 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 201 | 20240216 | 160800 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 202 | 20240216 | 160700 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 203 | 20240216 | 160600 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 204 | 20240216 | 160500 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 205 | 20240216 | 160400 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 206 | 20240216 | 160300 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 207 | 20240216 | 160200 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 208 | 20240216 | 160100 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 209 | 20240216 | 160000 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 210 | 20240216 | 155900 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 211 | 20240216 | 155800 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 212 | 20240216 | 155700 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 8269 |
| 213 | 20240216 | 155600 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 214 | 20240216 | 155500 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 215 | 20240216 | 155400 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 216 | 20240216 | 155300 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 217 | 20240216 | 155200 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 218 | 20240216 | 155100 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 219 | 20240216 | 155000 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 220 | 20240216 | 154900 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 221 | 20240216 | 154800 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 222 | 20240216 | 154700 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 223 | 20240216 | 154600 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 224 | 20240216 | 154500 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 225 | 20240216 | 154400 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 226 | 20240216 | 154300 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 227 | 20240216 | 154200 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 228 | 20240216 | 154100 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 229 | 20240216 | 154000 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 230 | 20240216 | 153900 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 231 | 20240216 | 153800 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 232 | 20240216 | 153700 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 233 | 20240216 | 153600 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 234 | 20240216 | 153500 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 235 | 20240216 | 153400 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 236 | 20240216 | 153300 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 237 | 20240216 | 153200 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 238 | 20240216 | 153100 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 0 |
| 239 | 20240216 | 153000 | 2585456840 | 10520 | 10520 | 10520 | 10520 | 8269 |
| 240 | 20240216 | 152900 | 2498466960 | 10520 | 10520 | 10520 | 10520 | 0 |
| 241 | 20240216 | 152800 | 2498466960 | 10520 | 10520 | 10520 | 10520 | 0 |
| 242 | 20240216 | 152700 | 2498466960 | 10520 | 10520 | 10520 | 10520 | 0 |
| 243 | 20240216 | 152600 | 2498466960 | 10520 | 10520 | 10520 | 10520 | 0 |
| 244 | 20240216 | 152500 | 2498466960 | 10520 | 10520 | 10520 | 10520 | 0 |
| 245 | 20240216 | 152400 | 2498466960 | 10520 | 10520 | 10520 | 10520 | 0 |
| 246 | 20240216 | 152300 | 2498466960 | 10520 | 10520 | 10520 | 10520 | 0 |
| 247 | 20240216 | 152200 | 2498466960 | 10520 | 10520 | 10520 | 10520 | 0 |
| 248 | 20240216 | 152100 | 2498466960 | 10520 | 10520 | 10520 | 10520 | 0 |
| 249 | 20240216 | 152000 | 2498466960 | 10520 | 10520 | 10520 | 10520 | 0 |
| 250 | 20240216 | 151900 | 2498466960 | 10520 | 10510 | 10520 | 10500 | 444 |
| 251 | 20240216 | 151800 | 2493804190 | 10510 | 10500 | 10510 | 10500 | 1373 |
| 252 | 20240216 | 151700 | 2479384700 | 10500 | 10510 | 10510 | 10500 | 46 |
| 253 | 20240216 | 151600 | 2478901600 | 10510 | 10510 | 10510 | 10500 | 511 |
| 254 | 20240216 | 151500 | 2473535090 | 10510 | 10500 | 10510 | 10500 | 291 |
| 255 | 20240216 | 151400 | 2470477000 | 10510 | 10510 | 10510 | 10510 | 175 |
| 256 | 20240216 | 151300 | 2468637750 | 10520 | 10510 | 10520 | 10510 | 184 |
| 257 | 20240216 | 151200 | 2466702520 | 10510 | 10520 | 10520 | 10510 | 53 |
| 258 | 20240216 | 151100 | 2466145180 | 10520 | 10510 | 10520 | 10510 | 221 |
| 259 | 20240216 | 151000 | 2463822460 | 10500 | 10530 | 10530 | 10500 | 120 |
| 260 | 20240216 | 150900 | 2462560070 | 10520 | 10510 | 10520 | 10500 | 215 |
| 261 | 20240216 | 150800 | 2460298600 | 10510 | 10520 | 10520 | 10510 | 1250 |
| 262 | 20240216 | 150700 | 2447160700 | 10520 | 10520 | 10520 | 10520 | 189 |
| 263 | 20240216 | 150600 | 2445172420 | 10520 | 10520 | 10520 | 10520 | 325 |
| 264 | 20240216 | 150500 | 2441753420 | 10520 | 10520 | 10520 | 10520 | 1235 |
| 265 | 20240216 | 150400 | 2428761220 | 10520 | 10520 | 10520 | 10520 | 135 |
| 266 | 20240216 | 150300 | 2427341020 | 10520 | 10510 | 10520 | 10510 | 343 |
| 267 | 20240216 | 150200 | 2423735140 | 10510 | 10520 | 10520 | 10510 | 512 |
| 268 | 20240216 | 150100 | 2418349240 | 10520 | 10510 | 10520 | 10510 | 322 |
| 269 | 20240216 | 150000 | 2414962910 | 10520 | 10520 | 10520 | 10520 | 271 |
| 270 | 20240216 | 145900 | 2412111990 | 10520 | 10520 | 10530 | 10520 | 1004 |
| 271 | 20240216 | 145800 | 2401549900 | 10520 | 10530 | 10530 | 10520 | 289 |
| 272 | 20240216 | 145700 | 2398508110 | 10530 | 10520 | 10530 | 10520 | 101 |
| 273 | 20240216 | 145600 | 2397445580 | 10520 | 10520 | 10520 | 10520 | 1108 |
| 274 | 20240216 | 145500 | 2385789420 | 10510 | 10510 | 10510 | 10510 | 34 |
| 275 | 20240216 | 145400 | 2385432080 | 10510 | 10510 | 10510 | 10510 | 106 |
| 276 | 20240216 | 145300 | 2384318020 | 10510 | 10510 | 10520 | 10510 | 1129 |
| 277 | 20240216 | 145200 | 2372447950 | 10510 | 10510 | 10510 | 10510 | 37 |
| 278 | 20240216 | 145100 | 2372059080 | 10510 | 10510 | 10520 | 10510 | 13 |
| 279 | 20240216 | 145000 | 2371922340 | 10520 | 10520 | 10520 | 10520 | 0 |
| 280 | 20240216 | 144900 | 2371922340 | 10520 | 10510 | 10520 | 10500 | 105 |
| 281 | 20240216 | 144800 | 2370818480 | 10510 | 10520 | 10520 | 10510 | 426 |
| 282 | 20240216 | 144700 | 2366340650 | 10510 | 10500 | 10510 | 10500 | 555 |
| 283 | 20240216 | 144600 | 2360507800 | 10510 | 10500 | 10510 | 10500 | 117 |
| 284 | 20240216 | 144500 | 2359279290 | 10500 | 10500 | 10500 | 10500 | 0 |
| 285 | 20240216 | 144400 | 2359279290 | 10500 | 10510 | 10510 | 10500 | 433 |
| 286 | 20240216 | 144300 | 2354728760 | 10510 | 10510 | 10510 | 10510 | 0 |
| 287 | 20240216 | 144200 | 2354728760 | 10510 | 10510 | 10510 | 10500 | 2417 |
| 288 | 20240216 | 144100 | 2329333590 | 10510 | 10500 | 10510 | 10500 | 590 |
| 289 | 20240216 | 144000 | 2323136690 | 10500 | 10500 | 10500 | 10500 | 274 |
| 290 | 20240216 | 143900 | 2320259690 | 10500 | 10500 | 10500 | 10500 | 1 |
| 291 | 20240216 | 143800 | 2320249190 | 10500 | 10500 | 10500 | 10500 | 2 |
| 292 | 20240216 | 143700 | 2320228190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 293 | 20240216 | 143600 | 2320228190 | 10490 | 10490 | 10490 | 10490 | 13 |
| 294 | 20240216 | 143500 | 2320091820 | 10490 | 10480 | 10490 | 10480 | 133 |
| 295 | 20240216 | 143400 | 2318696950 | 10480 | 10490 | 10490 | 10480 | 1761 |
| 296 | 20240216 | 143300 | 2300238280 | 10500 | 10500 | 10500 | 10500 | 4 |
| 297 | 20240216 | 143200 | 2300196280 | 10500 | 10500 | 10500 | 10500 | 438 |
| 298 | 20240216 | 143100 | 2295597280 | 10510 | 10510 | 10510 | 10510 | 35 |
| 299 | 20240216 | 143000 | 2295229430 | 10500 | 10500 | 10500 | 10500 | 3 |
| 300 | 20240216 | 142900 | 2295197930 | 10490 | 10500 | 10500 | 10490 | 1876 |
| 301 | 20240216 | 142800 | 2275500630 | 10500 | 10500 | 10500 | 10500 | 0 |
| 302 | 20240216 | 142700 | 2275500630 | 10500 | 10490 | 10500 | 10490 | 757 |
| 303 | 20240216 | 142600 | 2267558590 | 10490 | 10490 | 10490 | 10490 | 92 |
| 304 | 20240216 | 142500 | 2266593510 | 10490 | 10480 | 10490 | 10480 | 1196 |
| 305 | 20240216 | 142400 | 2254049500 | 10480 | 10490 | 10490 | 10480 | 92 |
| 306 | 20240216 | 142300 | 2253084710 | 10480 | 10490 | 10490 | 10480 | 1999 |
| 307 | 20240216 | 142200 | 2232135030 | 10480 | 10480 | 10480 | 10480 | 0 |
| 308 | 20240216 | 142100 | 2232135030 | 10480 | 10480 | 10480 | 10480 | 13 |
| 309 | 20240216 | 142000 | 2231998790 | 10480 | 10490 | 10490 | 10480 | 1103 |
| 310 | 20240216 | 141900 | 2220438820 | 10490 | 10490 | 10490 | 10490 | 816 |
| 311 | 20240216 | 141800 | 2211878980 | 10490 | 10490 | 10490 | 10490 | 0 |
| 312 | 20240216 | 141700 | 2211878980 | 10490 | 10490 | 10490 | 10490 | 965 |
| 313 | 20240216 | 141600 | 2201756130 | 10490 | 10490 | 10490 | 10490 | 0 |
| 314 | 20240216 | 141500 | 2201756130 | 10490 | 10490 | 10490 | 10490 | 0 |
| 315 | 20240216 | 141400 | 2201756130 | 10490 | 10490 | 10490 | 10490 | 172 |
| 316 | 20240216 | 141300 | 2199951850 | 10490 | 10490 | 10490 | 10490 | 4 |
| 317 | 20240216 | 141200 | 2199909890 | 10490 | 10480 | 10500 | 10480 | 1132 |
| 318 | 20240216 | 141100 | 2188035150 | 10480 | 10480 | 10480 | 10470 | 97 |
| 319 | 20240216 | 141000 | 2187018700 | 10480 | 10480 | 10480 | 10480 | 170 |
| 320 | 20240216 | 140900 | 2185237100 | 10480 | 10480 | 10480 | 10480 | 1141 |
| 321 | 20240216 | 140800 | 2173279420 | 10480 | 10490 | 10490 | 10480 | 46 |
| 322 | 20240216 | 140700 | 2172797310 | 10490 | 10480 | 10490 | 10480 | 27 |
| 323 | 20240216 | 140600 | 2172514330 | 10490 | 10490 | 10490 | 10490 | 2161 |
| 324 | 20240216 | 140500 | 2149845440 | 10500 | 10490 | 10500 | 10490 | 193 |
| 325 | 20240216 | 140400 | 2147820860 | 10500 | 10500 | 10500 | 10500 | 1046 |
| 326 | 20240216 | 140300 | 2136837860 | 10500 | 10500 | 10500 | 10500 | 2 |
| 327 | 20240216 | 140200 | 2136816860 | 10500 | 10500 | 10500 | 10500 | 95 |
| 328 | 20240216 | 140100 | 2135819360 | 10490 | 10500 | 10500 | 10490 | 393 |
| 329 | 20240216 | 140000 | 2131692960 | 10500 | 10500 | 10500 | 10500 | 88 |
| 330 | 20240216 | 135900 | 2130768960 | 10490 | 10490 | 10490 | 10490 | 10 |
| 331 | 20240216 | 135800 | 2130664060 | 10490 | 10500 | 10500 | 10490 | 129 |
| 332 | 20240216 | 135700 | 2129309970 | 10500 | 10500 | 10500 | 10500 | 34 |
| 333 | 20240216 | 135600 | 2128952970 | 10500 | 10490 | 10500 | 10490 | 21 |
| 334 | 20240216 | 135500 | 2128732480 | 10490 | 10500 | 10500 | 10490 | 11 |
| 335 | 20240216 | 135400 | 2128617080 | 10500 | 10500 | 10500 | 10490 | 306 |
| 336 | 20240216 | 135300 | 2125404180 | 10510 | 10510 | 10510 | 10510 | 2 |
| 337 | 20240216 | 135200 | 2125383160 | 10510 | 10500 | 10510 | 10500 | 190 |
| 338 | 20240216 | 135100 | 2123388150 | 10500 | 10500 | 10500 | 10500 | 17 |
| 339 | 20240216 | 135000 | 2123209650 | 10500 | 10510 | 10510 | 10500 | 3679 |
| 340 | 20240216 | 134900 | 2084580140 | 10510 | 10510 | 10510 | 10510 | 1 |
| 341 | 20240216 | 134800 | 2084569630 | 10510 | 10510 | 10510 | 10510 | 1284 |
| 342 | 20240216 | 134700 | 2071074790 | 10510 | 10520 | 10520 | 10510 | 51 |
| 343 | 20240216 | 134600 | 2070538280 | 10520 | 10510 | 10520 | 10510 | 480 |
| 344 | 20240216 | 134500 | 2065492970 | 10510 | 10510 | 10510 | 10510 | 19 |
| 345 | 20240216 | 134400 | 2065293280 | 10520 | 10510 | 10520 | 10510 | 59 |
| 346 | 20240216 | 134300 | 2064672800 | 10520 | 10520 | 10520 | 10520 | 10 |
| 347 | 20240216 | 134200 | 2064567600 | 10510 | 10510 | 10510 | 10510 | 30 |
| 348 | 20240216 | 134100 | 2064252300 | 10510 | 10510 | 10510 | 10510 | 0 |
| 349 | 20240216 | 134000 | 2064252300 | 10510 | 10510 | 10510 | 10510 | 20 |
| 350 | 20240216 | 133900 | 2064042100 | 10510 | 10520 | 10520 | 10510 | 123 |
| 351 | 20240216 | 133800 | 2062749070 | 10520 | 10520 | 10520 | 10520 | 20 |
| 352 | 20240216 | 133700 | 2062538670 | 10520 | 10520 | 10520 | 10510 | 101 |
| 353 | 20240216 | 133600 | 2061476550 | 10520 | 10520 | 10520 | 10520 | 1 |
| 354 | 20240216 | 133500 | 2061466030 | 10510 | 10510 | 10510 | 10510 | 1 |
| 355 | 20240216 | 133400 | 2061455520 | 10510 | 10520 | 10520 | 10510 | 272 |
| 356 | 20240216 | 133300 | 2058594140 | 10520 | 10510 | 10520 | 10510 | 1544 |
| 357 | 20240216 | 133200 | 2042353970 | 10510 | 10500 | 10510 | 10500 | 79 |
| 358 | 20240216 | 133100 | 2041523740 | 10520 | 10520 | 10520 | 10520 | 0 |
| 359 | 20240216 | 133000 | 2041523740 | 10520 | 10510 | 10520 | 10510 | 190 |
| 360 | 20240216 | 132900 | 2039525140 | 10520 | 10520 | 10520 | 10520 | 120 |
| 361 | 20240216 | 132800 | 2038262740 | 10520 | 10520 | 10520 | 10520 | 86 |
| 362 | 20240216 | 132700 | 2037358020 | 10510 | 10520 | 10520 | 10510 | 102 |
| 363 | 20240216 | 132600 | 2036285990 | 10500 | 10510 | 10520 | 10500 | 357 |
| 364 | 20240216 | 132500 | 2032532320 | 10510 | 10510 | 10510 | 10510 | 220 |
| 365 | 20240216 | 132400 | 2030220120 | 10510 | 10510 | 10510 | 10510 | 70 |
| 366 | 20240216 | 132300 | 2029484420 | 10500 | 10510 | 10510 | 10500 | 834 |
| 367 | 20240216 | 132200 | 2020721090 | 10510 | 10510 | 10510 | 10510 | 145 |
| 368 | 20240216 | 132100 | 2019197140 | 10510 | 10510 | 10510 | 10510 | 560 |
| 369 | 20240216 | 132000 | 2013311540 | 10510 | 10510 | 10510 | 10510 | 373 |
| 370 | 20240216 | 131900 | 2009391310 | 10500 | 10500 | 10500 | 10500 | 1 |
| 371 | 20240216 | 131800 | 2009380810 | 10500 | 10500 | 10500 | 10500 | 13 |
| 372 | 20240216 | 131700 | 2009244310 | 10510 | 10500 | 10510 | 10500 | 1148 |
| 373 | 20240216 | 131600 | 1997179830 | 10500 | 10500 | 10500 | 10500 | 315 |
| 374 | 20240216 | 131500 | 1993872330 | 10500 | 10500 | 10500 | 10500 | 380 |
| 375 | 20240216 | 131400 | 1989882330 | 10500 | 10490 | 10500 | 10490 | 30 |
| 376 | 20240216 | 131300 | 1989567530 | 10500 | 10500 | 10500 | 10500 | 424 |
| 377 | 20240216 | 131200 | 1985115530 | 10500 | 10500 | 10500 | 10500 | 251 |
| 378 | 20240216 | 131100 | 1982480030 | 10500 | 10500 | 10510 | 10500 | 221 |
| 379 | 20240216 | 131000 | 1980158520 | 10500 | 10490 | 10500 | 10480 | 4587 |
| 380 | 20240216 | 130900 | 1932003230 | 10480 | 10490 | 10490 | 10480 | 5 |
| 381 | 20240216 | 130800 | 1931950820 | 10490 | 10490 | 10490 | 10480 | 76 |
| 382 | 20240216 | 130700 | 1931153780 | 10480 | 10480 | 10480 | 10480 | 40 |
| 383 | 20240216 | 130600 | 1930734580 | 10490 | 10480 | 10490 | 10480 | 1670 |
| 384 | 20240216 | 130500 | 1913232830 | 10480 | 10480 | 10480 | 10470 | 23 |
| 385 | 20240216 | 130400 | 1912991910 | 10470 | 10470 | 10470 | 10470 | 500 |
| 386 | 20240216 | 130300 | 1907756910 | 10470 | 10470 | 10470 | 10470 | 0 |
| 387 | 20240216 | 130200 | 1907756910 | 10470 | 10470 | 10470 | 10470 | 13 |
| 388 | 20240216 | 130100 | 1907620800 | 10470 | 10470 | 10470 | 10470 | 70 |
| 389 | 20240216 | 130000 | 1906887900 | 10480 | 10480 | 10480 | 10480 | 11 |
| 390 | 20240216 | 125900 | 1906772620 | 10470 | 10470 | 10470 | 10470 | 327 |
| 391 | 20240216 | 125800 | 1903348930 | 10470 | 10480 | 10480 | 10470 | 110 |
| 392 | 20240216 | 125700 | 1902196230 | 10480 | 10470 | 10480 | 10470 | 252 |
| 393 | 20240216 | 125600 | 1899557770 | 10470 | 10480 | 10480 | 10470 | 61 |
| 394 | 20240216 | 125500 | 1898919090 | 10480 | 10470 | 10480 | 10470 | 101 |
| 395 | 20240216 | 125400 | 1897860620 | 10480 | 10480 | 10480 | 10480 | 1 |
| 396 | 20240216 | 125300 | 1897850140 | 10470 | 10470 | 10470 | 10470 | 32 |
| 397 | 20240216 | 125200 | 1897515100 | 10470 | 10480 | 10480 | 10470 | 552 |
| 398 | 20240216 | 125100 | 1891735170 | 10480 | 10470 | 10480 | 10470 | 712 |
| 399 | 20240216 | 125000 | 1884279520 | 10470 | 10470 | 10470 | 10470 | 2 |
| 400 | 20240216 | 124900 | 1884258580 | 10470 | 10470 | 10470 | 10470 | 35 |
| 401 | 20240216 | 124800 | 1883892130 | 10470 | 10470 | 10470 | 10470 | 1491 |
| 402 | 20240216 | 124700 | 1868281360 | 10470 | 10470 | 10470 | 10470 | 97 |
| 403 | 20240216 | 124600 | 1867265770 | 10460 | 10460 | 10460 | 10460 | 16 |
| 404 | 20240216 | 124500 | 1867098410 | 10460 | 10460 | 10460 | 10460 | 0 |
| 405 | 20240216 | 124400 | 1867098410 | 10460 | 10460 | 10460 | 10460 | 230 |
| 406 | 20240216 | 124300 | 1864692610 | 10460 | 10460 | 10460 | 10460 | 1450 |
| 407 | 20240216 | 124200 | 1849525610 | 10460 | 10460 | 10460 | 10460 | 0 |
| 408 | 20240216 | 124100 | 1849525610 | 10460 | 10460 | 10470 | 10460 | 16 |
| 409 | 20240216 | 124000 | 1849358230 | 10470 | 10470 | 10470 | 10470 | 1 |
| 410 | 20240216 | 123900 | 1849347760 | 10460 | 10460 | 10460 | 10450 | 1746 |
| 411 | 20240216 | 123800 | 1831085810 | 10460 | 10460 | 10460 | 10460 | 50 |
| 412 | 20240216 | 123700 | 1830562810 | 10460 | 10460 | 10460 | 10460 | 4 |
| 413 | 20240216 | 123600 | 1830520970 | 10460 | 10460 | 10460 | 10440 | 4603 |
| 414 | 20240216 | 123500 | 1782411800 | 10460 | 10460 | 10460 | 10460 | 259 |
| 415 | 20240216 | 123400 | 1779702660 | 10460 | 10460 | 10460 | 10460 | 70 |
| 416 | 20240216 | 123300 | 1778970460 | 10470 | 10460 | 10470 | 10460 | 486 |
| 417 | 20240216 | 123200 | 1773882240 | 10460 | 10460 | 10460 | 10460 | 300 |
| 418 | 20240216 | 123100 | 1770744240 | 10470 | 10470 | 10470 | 10470 | 1 |
| 419 | 20240216 | 123000 | 1770733770 | 10470 | 10470 | 10470 | 10470 | 78 |
| 420 | 20240216 | 122900 | 1769917110 | 10470 | 10470 | 10470 | 10470 | 2 |
| 421 | 20240216 | 122800 | 1769896170 | 10460 | 10460 | 10470 | 10460 | 1115 |
| 422 | 20240216 | 122700 | 1758233260 | 10450 | 10450 | 10460 | 10450 | 292 |
| 423 | 20240216 | 122600 | 1755180850 | 10440 | 10440 | 10440 | 10440 | 0 |
| 424 | 20240216 | 122500 | 1755180850 | 10440 | 10440 | 10440 | 10440 | 0 |
| 425 | 20240216 | 122400 | 1755180850 | 10440 | 10440 | 10450 | 10440 | 197 |
| 426 | 20240216 | 122300 | 1753122870 | 10450 | 10450 | 10450 | 10450 | 2 |
| 427 | 20240216 | 122200 | 1753101970 | 10450 | 10440 | 10450 | 10440 | 23 |
| 428 | 20240216 | 122100 | 1752861820 | 10440 | 10450 | 10450 | 10440 | 268 |
| 429 | 20240216 | 122000 | 1750063880 | 10440 | 10440 | 10440 | 10440 | 1500 |
| 430 | 20240216 | 121900 | 1734403880 | 10450 | 10440 | 10450 | 10440 | 306 |
| 431 | 20240216 | 121800 | 1731208660 | 10450 | 10450 | 10450 | 10440 | 6 |
| 432 | 20240216 | 121700 | 1731145990 | 10450 | 10450 | 10450 | 10450 | 20 |
| 433 | 20240216 | 121600 | 1730936990 | 10450 | 10440 | 10450 | 10440 | 79 |
| 434 | 20240216 | 121500 | 1730112180 | 10440 | 10450 | 10450 | 10440 | 155 |
| 435 | 20240216 | 121400 | 1728493030 | 10440 | 10450 | 10450 | 10440 | 42 |
| 436 | 20240216 | 121300 | 1728054140 | 10450 | 10450 | 10450 | 10450 | 6 |
| 437 | 20240216 | 121200 | 1727991440 | 10450 | 10450 | 10450 | 10450 | 301 |
| 438 | 20240216 | 121100 | 1724845990 | 10450 | 10460 | 10460 | 10450 | 1500 |
| 439 | 20240216 | 121000 | 1709170280 | 10460 | 10460 | 10460 | 10460 | 64 |
| 440 | 20240216 | 120900 | 1708500840 | 10460 | 10460 | 10460 | 10460 | 120 |
| 441 | 20240216 | 120800 | 1707245640 | 10460 | 10470 | 10470 | 10460 | 52 |
| 442 | 20240216 | 120700 | 1706701220 | 10470 | 10460 | 10470 | 10460 | 408 |
| 443 | 20240216 | 120600 | 1702430880 | 10470 | 10460 | 10470 | 10460 | 34 |
| 444 | 20240216 | 120500 | 1702075230 | 10460 | 10460 | 10460 | 10460 | 95 |
| 445 | 20240216 | 120400 | 1701081530 | 10460 | 10460 | 10460 | 10460 | 16 |
| 446 | 20240216 | 120300 | 1700914170 | 10460 | 10460 | 10460 | 10460 | 751 |
| 447 | 20240216 | 120200 | 1693058710 | 10470 | 10460 | 10470 | 10460 | 34 |
| 448 | 20240216 | 120100 | 1692703050 | 10470 | 10460 | 10470 | 10460 | 117 |
| 449 | 20240216 | 120000 | 1691479220 | 10470 | 10470 | 10470 | 10470 | 100 |
| 450 | 20240216 | 115900 | 1690432220 | 10470 | 10470 | 10470 | 10470 | 95 |
| 451 | 20240216 | 115800 | 1689437570 | 10470 | 10470 | 10470 | 10470 | 17 |
| 452 | 20240216 | 115700 | 1689259580 | 10460 | 10470 | 10470 | 10460 | 76 |
| 453 | 20240216 | 115600 | 1688464320 | 10460 | 10470 | 10470 | 10460 | 74 |
| 454 | 20240216 | 115500 | 1687690270 | 10460 | 10460 | 10470 | 10460 | 204 |
| 455 | 20240216 | 115400 | 1685556420 | 10460 | 10460 | 10460 | 10460 | 503 |
| 456 | 20240216 | 115300 | 1680295040 | 10460 | 10460 | 10460 | 10460 | 150 |
| 457 | 20240216 | 115200 | 1678726040 | 10460 | 10460 | 10460 | 10460 | 1 |
| 458 | 20240216 | 115100 | 1678715580 | 10460 | 10460 | 10460 | 10460 | 9 |
| 459 | 20240216 | 115000 | 1678621440 | 10470 | 10470 | 10470 | 10470 | 0 |
| 460 | 20240216 | 114900 | 1678621440 | 10470 | 10470 | 10470 | 10470 | 19 |
| 461 | 20240216 | 114800 | 1678422510 | 10470 | 10470 | 10470 | 10470 | 10 |
| 462 | 20240216 | 114700 | 1678317810 | 10470 | 10470 | 10470 | 10470 | 20 |
| 463 | 20240216 | 114600 | 1678108410 | 10470 | 10470 | 10470 | 10470 | 1 |
| 464 | 20240216 | 114500 | 1678097940 | 10470 | 10470 | 10470 | 10470 | 0 |
| 465 | 20240216 | 114400 | 1678097940 | 10470 | 10470 | 10470 | 10470 | 0 |
| 466 | 20240216 | 114300 | 1678097940 | 10470 | 10460 | 10470 | 10460 | 643 |
| 467 | 20240216 | 114200 | 1671371380 | 10460 | 10460 | 10460 | 10460 | 307 |
| 468 | 20240216 | 114100 | 1668160160 | 10460 | 10460 | 10460 | 10460 | 0 |
| 469 | 20240216 | 114000 | 1668160160 | 10460 | 10460 | 10460 | 10460 | 0 |
| 470 | 20240216 | 113900 | 1668160160 | 10460 | 10460 | 10460 | 10460 | 3 |
| 471 | 20240216 | 113800 | 1668128780 | 10460 | 10470 | 10470 | 10460 | 93 |
| 472 | 20240216 | 113700 | 1667155320 | 10460 | 10460 | 10460 | 10460 | 11 |
| 473 | 20240216 | 113600 | 1667040260 | 10460 | 10470 | 10470 | 10460 | 203 |
| 474 | 20240216 | 113500 | 1664916870 | 10470 | 10470 | 10470 | 10470 | 50 |
| 475 | 20240216 | 113400 | 1664393370 | 10460 | 10460 | 10460 | 10460 | 15 |
| 476 | 20240216 | 113300 | 1664236470 | 10470 | 10470 | 10470 | 10470 | 0 |
| 477 | 20240216 | 113200 | 1664236470 | 10470 | 10470 | 10470 | 10470 | 1 |
| 478 | 20240216 | 113100 | 1664226000 | 10470 | 10470 | 10470 | 10470 | 11 |
| 479 | 20240216 | 113000 | 1664110830 | 10470 | 10470 | 10470 | 10470 | 0 |
| 480 | 20240216 | 112900 | 1664110830 | 10470 | 10470 | 10470 | 10470 | 917 |
| 481 | 20240216 | 112800 | 1654509840 | 10470 | 10460 | 10470 | 10460 | 371 |
| 482 | 20240216 | 112700 | 1650625540 | 10460 | 10460 | 10460 | 10460 | 117 |
| 483 | 20240216 | 112600 | 1649401720 | 10450 | 10450 | 10450 | 10450 | 100 |
| 484 | 20240216 | 112500 | 1648356720 | 10450 | 10460 | 10460 | 10450 | 171 |
| 485 | 20240216 | 112400 | 1646569380 | 10460 | 10470 | 10470 | 10460 | 7 |
| 486 | 20240216 | 112300 | 1646496100 | 10470 | 10470 | 10470 | 10470 | 15 |
| 487 | 20240216 | 112200 | 1646339050 | 10460 | 10470 | 10470 | 10450 | 89 |
| 488 | 20240216 | 112100 | 1645407500 | 10460 | 10460 | 10460 | 10460 | 121 |
| 489 | 20240216 | 112000 | 1644141840 | 10460 | 10470 | 10470 | 10460 | 961 |
| 490 | 20240216 | 111900 | 1634089750 | 10470 | 10470 | 10470 | 10470 | 250 |
| 491 | 20240216 | 111800 | 1631472250 | 10470 | 10470 | 10470 | 10470 | 2 |
| 492 | 20240216 | 111700 | 1631451310 | 10470 | 10460 | 10470 | 10460 | 93 |
| 493 | 20240216 | 111600 | 1630478100 | 10460 | 10470 | 10470 | 10460 | 92 |
| 494 | 20240216 | 111500 | 1629514990 | 10470 | 10470 | 10470 | 10460 | 87 |
| 495 | 20240216 | 111400 | 1628604690 | 10460 | 10470 | 10470 | 10460 | 141 |
| 496 | 20240216 | 111300 | 1627129820 | 10470 | 10470 | 10470 | 10470 | 556 |
| 497 | 20240216 | 111200 | 1621308500 | 10470 | 10470 | 10470 | 10470 | 511 |
| 498 | 20240216 | 111100 | 1615958330 | 10470 | 10470 | 10470 | 10470 | 144 |
| 499 | 20240216 | 111000 | 1614450650 | 10470 | 10470 | 10470 | 10470 | 21 |
| 500 | 20240216 | 110900 | 1614230780 | 10450 | 10460 | 10460 | 10450 | 38 |
| 501 | 20240216 | 110800 | 1613833340 | 10460 | 10460 | 10460 | 10460 | 0 |
| 502 | 20240216 | 110700 | 1613833340 | 10460 | 10470 | 10470 | 10460 | 118 |
| 503 | 20240216 | 110600 | 1612598100 | 10460 | 10460 | 10460 | 10460 | 340 |
| 504 | 20240216 | 110500 | 1609041700 | 10470 | 10470 | 10470 | 10470 | 27 |
| 505 | 20240216 | 110400 | 1608759010 | 10460 | 10470 | 10470 | 10460 | 127 |
| 506 | 20240216 | 110300 | 1607429680 | 10480 | 10470 | 10480 | 10470 | 618 |
| 507 | 20240216 | 110200 | 1600954290 | 10480 | 10470 | 10480 | 10470 | 183 |
| 508 | 20240216 | 110100 | 1599038250 | 10480 | 10480 | 10480 | 10480 | 617 |
| 509 | 20240216 | 110000 | 1592572090 | 10480 | 10460 | 10480 | 10460 | 4236 |
| 510 | 20240216 | 105900 | 1548218680 | 10460 | 10460 | 10460 | 10460 | 1 |
| 511 | 20240216 | 105800 | 1548208220 | 10460 | 10460 | 10460 | 10460 | 0 |
| 512 | 20240216 | 105700 | 1548208220 | 10460 | 10460 | 10460 | 10460 | 0 |
| 513 | 20240216 | 105600 | 1548208220 | 10460 | 10460 | 10460 | 10460 | 167 |
| 514 | 20240216 | 105500 | 1546461400 | 10460 | 10470 | 10470 | 10460 | 176 |
| 515 | 20240216 | 105400 | 1544619970 | 10460 | 10460 | 10460 | 10450 | 740 |
| 516 | 20240216 | 105300 | 1536882580 | 10460 | 10460 | 10460 | 10450 | 350 |
| 517 | 20240216 | 105200 | 1533223580 | 10460 | 10460 | 10460 | 10460 | 13 |
| 518 | 20240216 | 105100 | 1533087600 | 10460 | 10460 | 10460 | 10460 | 4 |
| 519 | 20240216 | 105000 | 1533045760 | 10460 | 10460 | 10460 | 10460 | 208 |
| 520 | 20240216 | 104900 | 1530870080 | 10460 | 10450 | 10460 | 10450 | 1135 |
| 521 | 20240216 | 104800 | 1519005340 | 10440 | 10450 | 10450 | 10440 | 52 |
| 522 | 20240216 | 104700 | 1518462420 | 10450 | 10450 | 10450 | 10450 | 113 |
| 523 | 20240216 | 104600 | 1517281570 | 10450 | 10450 | 10460 | 10450 | 111 |
| 524 | 20240216 | 104500 | 1516121520 | 10450 | 10450 | 10450 | 10450 | 123 |
| 525 | 20240216 | 104400 | 1514836170 | 10450 | 10450 | 10450 | 10440 | 150 |
| 526 | 20240216 | 104300 | 1513269050 | 10450 | 10450 | 10450 | 10450 | 5 |
| 527 | 20240216 | 104200 | 1513216800 | 10450 | 10450 | 10450 | 10450 | 3 |
| 528 | 20240216 | 104100 | 1513185450 | 10450 | 10450 | 10450 | 10440 | 22 |
| 529 | 20240216 | 104000 | 1512955560 | 10450 | 10440 | 10450 | 10440 | 1469 |
| 530 | 20240216 | 103900 | 1497618190 | 10440 | 10440 | 10440 | 10440 | 112 |
| 531 | 20240216 | 103800 | 1496448910 | 10440 | 10440 | 10440 | 10440 | 2452 |
| 532 | 20240216 | 103700 | 1470850030 | 10450 | 10450 | 10450 | 10450 | 2 |
| 533 | 20240216 | 103600 | 1470829130 | 10450 | 10450 | 10450 | 10440 | 220 |
| 534 | 20240216 | 103500 | 1468531990 | 10450 | 10460 | 10460 | 10440 | 1212 |
| 535 | 20240216 | 103400 | 1455865140 | 10460 | 10470 | 10470 | 10460 | 189 |
| 536 | 20240216 | 103300 | 1453888070 | 10470 | 10460 | 10470 | 10460 | 38 |
| 537 | 20240216 | 103200 | 1453490530 | 10470 | 10460 | 10470 | 10460 | 261 |
| 538 | 20240216 | 103100 | 1450758950 | 10460 | 10480 | 10480 | 10460 | 2400 |
| 539 | 20240216 | 103000 | 1425650950 | 10480 | 10470 | 10480 | 10470 | 194 |
| 540 | 20240216 | 102900 | 1423618850 | 10460 | 10470 | 10480 | 10460 | 400 |
| 541 | 20240216 | 102800 | 1419430890 | 10460 | 10470 | 10480 | 10450 | 701 |
| 542 | 20240216 | 102700 | 1412097510 | 10480 | 10460 | 10480 | 10460 | 407 |
| 543 | 20240216 | 102600 | 1407837300 | 10460 | 10460 | 10460 | 10450 | 659 |
| 544 | 20240216 | 102500 | 1400947160 | 10460 | 10460 | 10460 | 10460 | 1 |
| 545 | 20240216 | 102400 | 1400936700 | 10460 | 10470 | 10470 | 10460 | 680 |
| 546 | 20240216 | 102300 | 1393820000 | 10460 | 10460 | 10460 | 10450 | 1097 |
| 547 | 20240216 | 102200 | 1382345880 | 10450 | 10450 | 10450 | 10450 | 415 |
| 548 | 20240216 | 102100 | 1378009130 | 10450 | 10450 | 10450 | 10440 | 1106 |
| 549 | 20240216 | 102000 | 1366452960 | 10450 | 10450 | 10450 | 10450 | 5 |
| 550 | 20240216 | 101900 | 1366400710 | 10450 | 10440 | 10450 | 10440 | 566 |
| 551 | 20240216 | 101800 | 1360486240 | 10450 | 10450 | 10450 | 10450 | 838 |
| 552 | 20240216 | 101700 | 1351729140 | 10450 | 10450 | 10450 | 10450 | 126 |
| 553 | 20240216 | 101600 | 1350412440 | 10440 | 10460 | 10460 | 10440 | 185 |
| 554 | 20240216 | 101500 | 1348479040 | 10450 | 10440 | 10450 | 10440 | 465 |
| 555 | 20240216 | 101400 | 1343622650 | 10440 | 10430 | 10440 | 10420 | 463 |
| 556 | 20240216 | 101300 | 1338792840 | 10420 | 10420 | 10430 | 10420 | 262 |
| 557 | 20240216 | 101200 | 1336062750 | 10430 | 10430 | 10440 | 10430 | 534 |
| 558 | 20240216 | 101100 | 1330492220 | 10430 | 10420 | 10430 | 10420 | 247 |
| 559 | 20240216 | 101000 | 1327917540 | 10430 | 10430 | 10430 | 10430 | 360 |
| 560 | 20240216 | 100900 | 1324162740 | 10440 | 10430 | 10450 | 10430 | 1144 |
| 561 | 20240216 | 100800 | 1312226150 | 10430 | 10430 | 10430 | 10420 | 598 |
| 562 | 20240216 | 100700 | 1305991400 | 10420 | 10420 | 10420 | 10420 | 562 |
| 563 | 20240216 | 100600 | 1300135360 | 10420 | 10420 | 10420 | 10420 | 135 |
| 564 | 20240216 | 100500 | 1298728660 | 10430 | 10420 | 10430 | 10420 | 1164 |
| 565 | 20240216 | 100400 | 1286597750 | 10420 | 10420 | 10420 | 10410 | 122 |
| 566 | 20240216 | 100300 | 1285326620 | 10420 | 10420 | 10420 | 10420 | 29 |
| 567 | 20240216 | 100200 | 1285024440 | 10420 | 10400 | 10420 | 10400 | 861 |
| 568 | 20240216 | 100100 | 1276066900 | 10400 | 10410 | 10420 | 10400 | 1082 |
| 569 | 20240216 | 100000 | 1264803380 | 10400 | 10420 | 10420 | 10400 | 2044 |
| 570 | 20240216 | 095900 | 1243525710 | 10410 | 10420 | 10420 | 10410 | 895 |
| 571 | 20240216 | 095800 | 1234199820 | 10420 | 10430 | 10430 | 10420 | 31 |
| 572 | 20240216 | 095700 | 1233876790 | 10430 | 10420 | 10430 | 10410 | 719 |
| 573 | 20240216 | 095600 | 1226380470 | 10420 | 10420 | 10420 | 10410 | 120 |
| 574 | 20240216 | 095500 | 1225130670 | 10420 | 10410 | 10420 | 10410 | 97 |
| 575 | 20240216 | 095400 | 1224120880 | 10430 | 10420 | 10430 | 10410 | 445 |
| 576 | 20240216 | 095300 | 1219485290 | 10420 | 10410 | 10420 | 10410 | 606 |
| 577 | 20240216 | 095200 | 1213175600 | 10410 | 10410 | 10420 | 10400 | 1612 |
| 578 | 20240216 | 095100 | 1196393610 | 10410 | 10410 | 10410 | 10400 | 1413 |
| 579 | 20240216 | 095000 | 1181697860 | 10400 | 10410 | 10420 | 10400 | 1364 |
| 580 | 20240216 | 094900 | 1167502580 | 10410 | 10410 | 10430 | 10400 | 1477 |
| 581 | 20240216 | 094800 | 1152135230 | 10410 | 10420 | 10420 | 10410 | 3308 |
| 582 | 20240216 | 094700 | 1117686390 | 10430 | 10430 | 10430 | 10430 | 72 |
| 583 | 20240216 | 094600 | 1116935430 | 10420 | 10420 | 10420 | 10420 | 1427 |
| 584 | 20240216 | 094500 | 1102066090 | 10420 | 10420 | 10420 | 10410 | 369 |
| 585 | 20240216 | 094400 | 1098224200 | 10410 | 10420 | 10420 | 10410 | 2680 |
| 586 | 20240216 | 094300 | 1070324050 | 10410 | 10420 | 10430 | 10410 | 2565 |
| 587 | 20240216 | 094200 | 1043613670 | 10430 | 10430 | 10430 | 10420 | 2044 |
| 588 | 20240216 | 094100 | 1022313360 | 10430 | 10430 | 10430 | 10420 | 410 |
| 589 | 20240216 | 094000 | 1018038060 | 10430 | 10450 | 10450 | 10420 | 2348 |
| 590 | 20240216 | 093900 | 993566600 | 10450 | 10440 | 10450 | 10420 | 1327 |
| 591 | 20240216 | 093800 | 979724500 | 10430 | 10430 | 10430 | 10420 | 171 |
| 592 | 20240216 | 093700 | 977941000 | 10430 | 10420 | 10430 | 10420 | 266 |
| 593 | 20240216 | 093600 | 975166890 | 10420 | 10430 | 10430 | 10420 | 505 |
| 594 | 20240216 | 093500 | 969904500 | 10420 | 10450 | 10450 | 10420 | 594 |
| 595 | 20240216 | 093400 | 963713630 | 10450 | 10420 | 10460 | 10410 | 3275 |
| 596 | 20240216 | 093300 | 929557420 | 10410 | 10420 | 10430 | 10410 | 1093 |
| 597 | 20240216 | 093200 | 918168930 | 10430 | 10430 | 10430 | 10420 | 2211 |
| 598 | 20240216 | 093100 | 895128260 | 10430 | 10460 | 10460 | 10420 | 14067 |
| 599 | 20240216 | 093000 | 748296210 | 10460 | 10460 | 10470 | 10460 | 5582 |
| 600 | 20240216 | 092900 | 689907910 | 10470 | 10470 | 10470 | 10460 | 726 |
| 601 | 20240216 | 092800 | 682312770 | 10470 | 10470 | 10470 | 10460 | 699 |
| 602 | 20240216 | 092700 | 674997050 | 10470 | 10480 | 10480 | 10470 | 4 |
| 603 | 20240216 | 092600 | 674955140 | 10470 | 10470 | 10470 | 10470 | 601 |
| 604 | 20240216 | 092500 | 668662670 | 10470 | 10470 | 10470 | 10460 | 1232 |
| 605 | 20240216 | 092400 | 655774450 | 10480 | 10460 | 10480 | 10450 | 486 |
| 606 | 20240216 | 092300 | 650693280 | 10460 | 10450 | 10460 | 10450 | 690 |
| 607 | 20240216 | 092200 | 643481950 | 10450 | 10480 | 10480 | 10450 | 5185 |
| 608 | 20240216 | 092100 | 589236080 | 10470 | 10480 | 10480 | 10470 | 1388 |
| 609 | 20240216 | 092000 | 574700430 | 10480 | 10490 | 10490 | 10480 | 938 |
| 610 | 20240216 | 091900 | 564868470 | 10490 | 10500 | 10500 | 10490 | 915 |
| 611 | 20240216 | 091800 | 555265020 | 10510 | 10520 | 10520 | 10510 | 364 |
| 612 | 20240216 | 091700 | 551439360 | 10520 | 10510 | 10520 | 10510 | 949 |
| 613 | 20240216 | 091600 | 541465340 | 10510 | 10530 | 10530 | 10510 | 308 |
| 614 | 20240216 | 091500 | 538226280 | 10540 | 10480 | 10570 | 10480 | 5759 |
| 615 | 20240216 | 091400 | 477694980 | 10490 | 10480 | 10490 | 10460 | 6276 |
| 616 | 20240216 | 091300 | 412017100 | 10470 | 10480 | 10480 | 10470 | 1223 |
| 617 | 20240216 | 091200 | 399211060 | 10480 | 10490 | 10490 | 10480 | 2872 |
| 618 | 20240216 | 091100 | 369111740 | 10490 | 10490 | 10500 | 10490 | 1986 |
| 619 | 20240216 | 091000 | 348278590 | 10500 | 10490 | 10500 | 10490 | 1193 |
| 620 | 20240216 | 090900 | 335763230 | 10500 | 10500 | 10500 | 10500 | 629 |
| 621 | 20240216 | 090800 | 329158730 | 10490 | 10510 | 10510 | 10490 | 309 |
| 622 | 20240216 | 090700 | 325912710 | 10510 | 10490 | 10510 | 10480 | 3200 |
| 623 | 20240216 | 090600 | 292338350 | 10490 | 10500 | 10500 | 10470 | 2585 |
| 624 | 20240216 | 090500 | 265237030 | 10490 | 10500 | 10520 | 10470 | 4564 |
| 625 | 20240216 | 090400 | 217367430 | 10470 | 10510 | 10510 | 10470 | 2086 |
| 626 | 20240216 | 090300 | 195518580 | 10510 | 10480 | 10510 | 10460 | 6006 |
| 627 | 20240216 | 090200 | 132577830 | 10480 | 10500 | 10510 | 10470 | 1970 |
| 628 | 20240216 | 090100 | 111933470 | 10500 | 10480 | 10520 | 10460 | 4104 |
| 629 | 20240216 | 090000 | 68920000 | 10470 | 10530 | 10530 | 10450 | 6561 |