34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 193000 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 5247 |
| 3 | 20240215 | 192900 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 4 | 20240215 | 192800 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 5 | 20240215 | 192700 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 6 | 20240215 | 192600 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 7 | 20240215 | 192500 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 8 | 20240215 | 192400 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 9 | 20240215 | 192300 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 10 | 20240215 | 192200 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 11 | 20240215 | 192100 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 12 | 20240215 | 192000 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 13 | 20240215 | 191900 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 14 | 20240215 | 191800 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 15 | 20240215 | 191700 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 16 | 20240215 | 191600 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 17 | 20240215 | 191500 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 18 | 20240215 | 191400 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 19 | 20240215 | 191300 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 20 | 20240215 | 191200 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 21 | 20240215 | 191100 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 22 | 20240215 | 191000 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 23 | 20240215 | 190900 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 24 | 20240215 | 190800 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 25 | 20240215 | 190700 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 26 | 20240215 | 190600 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 27 | 20240215 | 190500 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 28 | 20240215 | 190400 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 29 | 20240215 | 190300 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 30 | 20240215 | 190200 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 31 | 20240215 | 190100 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 32 | 20240215 | 190000 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 5247 |
| 33 | 20240215 | 185900 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 34 | 20240215 | 185800 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 35 | 20240215 | 185700 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 36 | 20240215 | 185600 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 37 | 20240215 | 185500 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 38 | 20240215 | 185400 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 39 | 20240215 | 185300 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 40 | 20240215 | 185200 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 41 | 20240215 | 185100 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 42 | 20240215 | 185000 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 43 | 20240215 | 184900 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 44 | 20240215 | 184800 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 45 | 20240215 | 184700 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 46 | 20240215 | 184600 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 47 | 20240215 | 184500 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 48 | 20240215 | 184400 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 49 | 20240215 | 184300 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 50 | 20240215 | 184200 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 51 | 20240215 | 184100 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 52 | 20240215 | 184000 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 53 | 20240215 | 183900 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 54 | 20240215 | 183800 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 55 | 20240215 | 183700 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 56 | 20240215 | 183600 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 57 | 20240215 | 183500 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 58 | 20240215 | 183400 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 59 | 20240215 | 183300 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 60 | 20240215 | 183200 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 61 | 20240215 | 183100 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 62 | 20240215 | 183000 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 5247 |
| 63 | 20240215 | 182900 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 64 | 20240215 | 182800 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 65 | 20240215 | 182700 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 66 | 20240215 | 182600 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 67 | 20240215 | 182500 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 68 | 20240215 | 182400 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 69 | 20240215 | 182300 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 70 | 20240215 | 182200 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 71 | 20240215 | 182100 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 72 | 20240215 | 182000 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 73 | 20240215 | 181900 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 74 | 20240215 | 181800 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 75 | 20240215 | 181700 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 76 | 20240215 | 181600 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 77 | 20240215 | 181500 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 78 | 20240215 | 181400 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 79 | 20240215 | 181300 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 80 | 20240215 | 181200 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 81 | 20240215 | 181100 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 82 | 20240215 | 181000 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 83 | 20240215 | 180900 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 84 | 20240215 | 180800 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 85 | 20240215 | 180700 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 86 | 20240215 | 180600 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 87 | 20240215 | 180500 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 88 | 20240215 | 180400 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 89 | 20240215 | 180300 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 90 | 20240215 | 180200 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 91 | 20240215 | 180100 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 92 | 20240215 | 180000 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 5247 |
| 93 | 20240215 | 175900 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 94 | 20240215 | 175800 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 95 | 20240215 | 175700 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 96 | 20240215 | 175600 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 97 | 20240215 | 175500 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 98 | 20240215 | 175400 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 99 | 20240215 | 175300 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 100 | 20240215 | 175200 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 101 | 20240215 | 175100 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 102 | 20240215 | 175000 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 103 | 20240215 | 174900 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 104 | 20240215 | 174800 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 105 | 20240215 | 174700 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 106 | 20240215 | 174600 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 107 | 20240215 | 174500 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 108 | 20240215 | 174400 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 109 | 20240215 | 174300 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 110 | 20240215 | 174200 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 111 | 20240215 | 174100 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 112 | 20240215 | 174000 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 113 | 20240215 | 173900 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 114 | 20240215 | 173800 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 115 | 20240215 | 173700 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 116 | 20240215 | 173600 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 117 | 20240215 | 173500 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 118 | 20240215 | 173400 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 119 | 20240215 | 173300 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 120 | 20240215 | 173200 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 121 | 20240215 | 173100 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 122 | 20240215 | 173000 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 5247 |
| 123 | 20240215 | 172900 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 124 | 20240215 | 172800 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 125 | 20240215 | 172700 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 126 | 20240215 | 172600 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 127 | 20240215 | 172500 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 128 | 20240215 | 172400 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 129 | 20240215 | 172300 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 130 | 20240215 | 172200 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 131 | 20240215 | 172100 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 132 | 20240215 | 172000 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 133 | 20240215 | 171900 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 134 | 20240215 | 171800 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 135 | 20240215 | 171700 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 136 | 20240215 | 171600 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 137 | 20240215 | 171500 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 138 | 20240215 | 171400 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 139 | 20240215 | 171300 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 140 | 20240215 | 171200 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 141 | 20240215 | 171100 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 142 | 20240215 | 171000 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 143 | 20240215 | 170900 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 144 | 20240215 | 170800 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 145 | 20240215 | 170700 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 146 | 20240215 | 170600 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 147 | 20240215 | 170500 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 148 | 20240215 | 170400 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 149 | 20240215 | 170300 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 150 | 20240215 | 170200 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 151 | 20240215 | 170100 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 152 | 20240215 | 170000 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 5247 |
| 153 | 20240215 | 165900 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 154 | 20240215 | 165800 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 155 | 20240215 | 165700 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 156 | 20240215 | 165600 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 157 | 20240215 | 165500 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 158 | 20240215 | 165400 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 159 | 20240215 | 165300 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 160 | 20240215 | 165200 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 161 | 20240215 | 165100 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 162 | 20240215 | 165000 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 163 | 20240215 | 164900 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 164 | 20240215 | 164800 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 165 | 20240215 | 164700 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 166 | 20240215 | 164600 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 167 | 20240215 | 164500 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 168 | 20240215 | 164400 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 169 | 20240215 | 164300 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 170 | 20240215 | 164200 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 171 | 20240215 | 164100 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 172 | 20240215 | 164000 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 173 | 20240215 | 163900 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 174 | 20240215 | 163800 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 175 | 20240215 | 163700 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 176 | 20240215 | 163600 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 177 | 20240215 | 163500 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 178 | 20240215 | 163400 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 179 | 20240215 | 163300 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 180 | 20240215 | 163200 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 181 | 20240215 | 163100 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 182 | 20240215 | 163000 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 5247 |
| 183 | 20240215 | 162900 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 184 | 20240215 | 162800 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 185 | 20240215 | 162700 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 186 | 20240215 | 162600 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 187 | 20240215 | 162500 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 188 | 20240215 | 162400 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 189 | 20240215 | 162300 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 190 | 20240215 | 162200 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 191 | 20240215 | 162100 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 192 | 20240215 | 162000 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 193 | 20240215 | 161900 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 194 | 20240215 | 161800 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 195 | 20240215 | 161700 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 196 | 20240215 | 161600 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 197 | 20240215 | 161500 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 198 | 20240215 | 161400 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 199 | 20240215 | 161300 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 200 | 20240215 | 161200 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 201 | 20240215 | 161100 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 202 | 20240215 | 161000 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 203 | 20240215 | 160900 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 204 | 20240215 | 160800 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 205 | 20240215 | 160700 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 206 | 20240215 | 160600 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 207 | 20240215 | 160500 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 208 | 20240215 | 160400 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 209 | 20240215 | 160300 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 210 | 20240215 | 160200 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 211 | 20240215 | 160100 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 212 | 20240215 | 160000 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 5247 |
| 213 | 20240215 | 155900 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 214 | 20240215 | 155800 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 215 | 20240215 | 155700 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 216 | 20240215 | 155600 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 217 | 20240215 | 155500 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 218 | 20240215 | 155400 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 219 | 20240215 | 155300 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 220 | 20240215 | 155200 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 221 | 20240215 | 155100 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 222 | 20240215 | 155000 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 223 | 20240215 | 154900 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 224 | 20240215 | 154800 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 225 | 20240215 | 154700 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 226 | 20240215 | 154600 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 227 | 20240215 | 154500 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 228 | 20240215 | 154400 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 229 | 20240215 | 154300 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 230 | 20240215 | 154200 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 231 | 20240215 | 154100 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 232 | 20240215 | 154000 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 233 | 20240215 | 153900 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 234 | 20240215 | 153800 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 235 | 20240215 | 153700 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 236 | 20240215 | 153600 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 237 | 20240215 | 153500 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 238 | 20240215 | 153400 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 239 | 20240215 | 153300 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 240 | 20240215 | 153200 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 241 | 20240215 | 153100 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 0 |
| 242 | 20240215 | 153000 | 13834432680 | 16650 | 16650 | 16650 | 16650 | 10494 |
| 243 | 20240215 | 152900 | 13747070130 | 16630 | 16630 | 16630 | 16630 | 0 |
| 244 | 20240215 | 152800 | 13747070130 | 16630 | 16630 | 16630 | 16630 | 0 |
| 245 | 20240215 | 152700 | 13747070130 | 16630 | 16630 | 16630 | 16630 | 0 |
| 246 | 20240215 | 152600 | 13747070130 | 16630 | 16630 | 16630 | 16630 | 0 |
| 247 | 20240215 | 152500 | 13747070130 | 16630 | 16630 | 16630 | 16630 | 0 |
| 248 | 20240215 | 152400 | 13747070130 | 16630 | 16630 | 16630 | 16630 | 0 |
| 249 | 20240215 | 152300 | 13747070130 | 16630 | 16630 | 16630 | 16630 | 0 |
| 250 | 20240215 | 152200 | 13747070130 | 16630 | 16630 | 16630 | 16630 | 0 |
| 251 | 20240215 | 152100 | 13747070130 | 16630 | 16630 | 16630 | 16630 | 0 |
| 252 | 20240215 | 152000 | 13747070130 | 16630 | 16630 | 16630 | 16630 | 0 |
| 253 | 20240215 | 151900 | 13747070130 | 16630 | 16650 | 16660 | 16630 | 2500 |
| 254 | 20240215 | 151800 | 13705450510 | 16660 | 16620 | 16660 | 16620 | 2708 |
| 255 | 20240215 | 151700 | 13660382650 | 16620 | 16610 | 16640 | 16600 | 2464 |
| 256 | 20240215 | 151600 | 13619393820 | 16620 | 16610 | 16620 | 16600 | 361 |
| 257 | 20240215 | 151500 | 13613398940 | 16590 | 16610 | 16630 | 16590 | 3307 |
| 258 | 20240215 | 151400 | 13558454050 | 16610 | 16570 | 16610 | 16570 | 1165 |
| 259 | 20240215 | 151300 | 13539121610 | 16570 | 16610 | 16620 | 16570 | 2330 |
| 260 | 20240215 | 151200 | 13500455960 | 16610 | 16610 | 16620 | 16600 | 564 |
| 261 | 20240215 | 151100 | 13491089500 | 16590 | 16570 | 16610 | 16570 | 1645 |
| 262 | 20240215 | 151000 | 13463823790 | 16580 | 16560 | 16580 | 16550 | 1405 |
| 263 | 20240215 | 150900 | 13440561690 | 16560 | 16560 | 16560 | 16550 | 6527 |
| 264 | 20240215 | 150800 | 13332517400 | 16570 | 16580 | 16580 | 16560 | 1139 |
| 265 | 20240215 | 150700 | 13313646120 | 16580 | 16590 | 16590 | 16570 | 462 |
| 266 | 20240215 | 150600 | 13305990250 | 16590 | 16600 | 16620 | 16580 | 1148 |
| 267 | 20240215 | 150500 | 13286940950 | 16600 | 16600 | 16630 | 16590 | 3714 |
| 268 | 20240215 | 150400 | 13225287590 | 16600 | 16620 | 16620 | 16600 | 4944 |
| 269 | 20240215 | 150300 | 13143187350 | 16630 | 16630 | 16640 | 16620 | 1685 |
| 270 | 20240215 | 150200 | 13115179450 | 16630 | 16630 | 16630 | 16630 | 897 |
| 271 | 20240215 | 150100 | 13100262340 | 16630 | 16620 | 16630 | 16620 | 292 |
| 272 | 20240215 | 150000 | 13095406430 | 16620 | 16650 | 16650 | 16620 | 793 |
| 273 | 20240215 | 145900 | 13082220190 | 16640 | 16650 | 16650 | 16640 | 845 |
| 274 | 20240215 | 145800 | 13068158890 | 16650 | 16640 | 16650 | 16640 | 338 |
| 275 | 20240215 | 145700 | 13062533500 | 16640 | 16650 | 16650 | 16640 | 532 |
| 276 | 20240215 | 145600 | 13053680280 | 16650 | 16620 | 16660 | 16620 | 2235 |
| 277 | 20240215 | 145500 | 13016486150 | 16620 | 16620 | 16630 | 16620 | 128 |
| 278 | 20240215 | 145400 | 13014358010 | 16620 | 16620 | 16630 | 16620 | 713 |
| 279 | 20240215 | 145300 | 13002506850 | 16630 | 16640 | 16640 | 16620 | 1521 |
| 280 | 20240215 | 145200 | 12977215890 | 16640 | 16630 | 16640 | 16630 | 534 |
| 281 | 20240215 | 145100 | 12968335450 | 16630 | 16640 | 16640 | 16630 | 2044 |
| 282 | 20240215 | 145000 | 12934324440 | 16640 | 16640 | 16640 | 16640 | 499 |
| 283 | 20240215 | 144900 | 12926021080 | 16640 | 16650 | 16650 | 16640 | 1325 |
| 284 | 20240215 | 144800 | 12903970030 | 16650 | 16660 | 16670 | 16650 | 1060 |
| 285 | 20240215 | 144700 | 12886312680 | 16670 | 16650 | 16670 | 16650 | 586 |
| 286 | 20240215 | 144600 | 12876549650 | 16660 | 16640 | 16660 | 16640 | 712 |
| 287 | 20240215 | 144500 | 12864690720 | 16640 | 16650 | 16650 | 16640 | 527 |
| 288 | 20240215 | 144400 | 12855919790 | 16650 | 16650 | 16660 | 16650 | 370 |
| 289 | 20240215 | 144300 | 12849758280 | 16650 | 16640 | 16670 | 16630 | 1823 |
| 290 | 20240215 | 144200 | 12819431440 | 16640 | 16640 | 16640 | 16640 | 2131 |
| 291 | 20240215 | 144100 | 12783971600 | 16640 | 16650 | 16650 | 16640 | 1582 |
| 292 | 20240215 | 144000 | 12757638470 | 16670 | 16630 | 16670 | 16630 | 762 |
| 293 | 20240215 | 143900 | 12744950570 | 16650 | 16640 | 16650 | 16620 | 604 |
| 294 | 20240215 | 143800 | 12734903270 | 16640 | 16650 | 16660 | 16640 | 1201 |
| 295 | 20240215 | 143700 | 12714906900 | 16660 | 16630 | 16660 | 16630 | 173 |
| 296 | 20240215 | 143600 | 12712028880 | 16640 | 16640 | 16650 | 16640 | 1834 |
| 297 | 20240215 | 143500 | 12681507730 | 16640 | 16670 | 16670 | 16640 | 2768 |
| 298 | 20240215 | 143400 | 12635407060 | 16670 | 16680 | 16680 | 16670 | 661 |
| 299 | 20240215 | 143300 | 12624383370 | 16680 | 16670 | 16690 | 16660 | 683 |
| 300 | 20240215 | 143200 | 12612991480 | 16670 | 16660 | 16680 | 16660 | 1519 |
| 301 | 20240215 | 143100 | 12587664940 | 16660 | 16670 | 16680 | 16660 | 476 |
| 302 | 20240215 | 143000 | 12579730240 | 16660 | 16650 | 16680 | 16650 | 1296 |
| 303 | 20240215 | 142900 | 12558128320 | 16640 | 16640 | 16670 | 16630 | 1134 |
| 304 | 20240215 | 142800 | 12539247060 | 16640 | 16630 | 16640 | 16630 | 174 |
| 305 | 20240215 | 142700 | 12536351710 | 16630 | 16650 | 16650 | 16620 | 62 |
| 306 | 20240215 | 142600 | 12535321230 | 16620 | 16630 | 16650 | 16620 | 984 |
| 307 | 20240215 | 142500 | 12518949600 | 16620 | 16610 | 16620 | 16610 | 941 |
| 308 | 20240215 | 142400 | 12503313610 | 16610 | 16610 | 16620 | 16610 | 353 |
| 309 | 20240215 | 142300 | 12497450230 | 16610 | 16590 | 16630 | 16590 | 506 |
| 310 | 20240215 | 142200 | 12489041560 | 16620 | 16580 | 16620 | 16580 | 4109 |
| 311 | 20240215 | 142100 | 12420861850 | 16580 | 16580 | 16590 | 16580 | 182 |
| 312 | 20240215 | 142000 | 12417843680 | 16590 | 16590 | 16590 | 16580 | 277 |
| 313 | 20240215 | 141900 | 12413249800 | 16580 | 16600 | 16600 | 16580 | 782 |
| 314 | 20240215 | 141800 | 12400277180 | 16600 | 16600 | 16600 | 16590 | 1828 |
| 315 | 20240215 | 141700 | 12369934260 | 16600 | 16610 | 16620 | 16600 | 14432 |
| 316 | 20240215 | 141600 | 12130351950 | 16610 | 16620 | 16620 | 16610 | 677 |
| 317 | 20240215 | 141500 | 12119106140 | 16610 | 16620 | 16630 | 16610 | 897 |
| 318 | 20240215 | 141400 | 12104199040 | 16620 | 16610 | 16620 | 16610 | 1619 |
| 319 | 20240215 | 141300 | 12077306910 | 16620 | 16620 | 16630 | 16620 | 797 |
| 320 | 20240215 | 141200 | 12064060360 | 16620 | 16630 | 16640 | 16620 | 1790 |
| 321 | 20240215 | 141100 | 12034303180 | 16640 | 16640 | 16640 | 16630 | 48 |
| 322 | 20240215 | 141000 | 12033504670 | 16630 | 16640 | 16640 | 16620 | 2298 |
| 323 | 20240215 | 140900 | 11995305460 | 16640 | 16650 | 16650 | 16640 | 931 |
| 324 | 20240215 | 140800 | 11979809850 | 16650 | 16650 | 16650 | 16640 | 2055 |
| 325 | 20240215 | 140700 | 11945606800 | 16650 | 16670 | 16680 | 16640 | 1542 |
| 326 | 20240215 | 140600 | 11919918410 | 16680 | 16660 | 16690 | 16650 | 2461 |
| 327 | 20240215 | 140500 | 11878899530 | 16660 | 16640 | 16660 | 16630 | 2838 |
| 328 | 20240215 | 140400 | 11831649350 | 16630 | 16640 | 16640 | 16620 | 2375 |
| 329 | 20240215 | 140300 | 11792154140 | 16640 | 16630 | 16650 | 16630 | 2921 |
| 330 | 20240215 | 140200 | 11743542990 | 16640 | 16660 | 16700 | 16640 | 4128 |
| 331 | 20240215 | 140100 | 11674752590 | 16660 | 16600 | 16660 | 16590 | 4392 |
| 332 | 20240215 | 140000 | 11601728490 | 16600 | 16530 | 16630 | 16530 | 7401 |
| 333 | 20240215 | 135900 | 11479013020 | 16530 | 16480 | 16530 | 16470 | 6901 |
| 334 | 20240215 | 135800 | 11365159640 | 16460 | 16410 | 16470 | 16400 | 3659 |
| 335 | 20240215 | 135700 | 11305074410 | 16400 | 16420 | 16420 | 16400 | 373 |
| 336 | 20240215 | 135600 | 11298956590 | 16420 | 16400 | 16420 | 16390 | 350 |
| 337 | 20240215 | 135500 | 11293217230 | 16400 | 16400 | 16410 | 16390 | 1242 |
| 338 | 20240215 | 135400 | 11272848370 | 16400 | 16420 | 16420 | 16400 | 2840 |
| 339 | 20240215 | 135300 | 11226241180 | 16420 | 16440 | 16450 | 16420 | 1976 |
| 340 | 20240215 | 135200 | 11193760400 | 16450 | 16460 | 16470 | 16450 | 1441 |
| 341 | 20240215 | 135100 | 11170049990 | 16460 | 16450 | 16460 | 16450 | 149 |
| 342 | 20240215 | 135000 | 11167598860 | 16460 | 16460 | 16460 | 16440 | 374 |
| 343 | 20240215 | 134900 | 11161445580 | 16450 | 16430 | 16450 | 16420 | 383 |
| 344 | 20240215 | 134800 | 11155149170 | 16430 | 16400 | 16430 | 16390 | 2359 |
| 345 | 20240215 | 134700 | 11116440920 | 16400 | 16400 | 16400 | 16390 | 666 |
| 346 | 20240215 | 134600 | 11105525090 | 16390 | 16390 | 16400 | 16380 | 945 |
| 347 | 20240215 | 134500 | 11090038330 | 16380 | 16380 | 16390 | 16370 | 1565 |
| 348 | 20240215 | 134400 | 11064407390 | 16380 | 16380 | 16390 | 16370 | 453 |
| 349 | 20240215 | 134300 | 11056988200 | 16380 | 16400 | 16400 | 16370 | 3740 |
| 350 | 20240215 | 134200 | 10995722100 | 16400 | 16400 | 16420 | 16400 | 1413 |
| 351 | 20240215 | 134100 | 10972545350 | 16410 | 16400 | 16410 | 16400 | 344 |
| 352 | 20240215 | 134000 | 10966902650 | 16400 | 16410 | 16410 | 16390 | 595 |
| 353 | 20240215 | 133900 | 10957144860 | 16410 | 16400 | 16410 | 16400 | 483 |
| 354 | 20240215 | 133800 | 10949221490 | 16400 | 16390 | 16400 | 16390 | 1594 |
| 355 | 20240215 | 133700 | 10923082150 | 16390 | 16380 | 16400 | 16380 | 2193 |
| 356 | 20240215 | 133600 | 10887139870 | 16380 | 16400 | 16400 | 16370 | 1195 |
| 357 | 20240215 | 133500 | 10867563560 | 16400 | 16390 | 16400 | 16390 | 517 |
| 358 | 20240215 | 133400 | 10859087700 | 16380 | 16400 | 16400 | 16370 | 1519 |
| 359 | 20240215 | 133300 | 10834208700 | 16400 | 16400 | 16400 | 16400 | 995 |
| 360 | 20240215 | 133200 | 10817890700 | 16410 | 16410 | 16410 | 16400 | 331 |
| 361 | 20240215 | 133100 | 10812461140 | 16420 | 16410 | 16420 | 16400 | 335 |
| 362 | 20240215 | 133000 | 10806963390 | 16410 | 16390 | 16410 | 16380 | 1271 |
| 363 | 20240215 | 132900 | 10786131800 | 16380 | 16370 | 16420 | 16370 | 536 |
| 364 | 20240215 | 132800 | 10777341720 | 16420 | 16400 | 16420 | 16370 | 1574 |
| 365 | 20240215 | 132700 | 10751555500 | 16400 | 16380 | 16400 | 16370 | 3027 |
| 366 | 20240215 | 132600 | 10701961760 | 16380 | 16390 | 16390 | 16380 | 2888 |
| 367 | 20240215 | 132500 | 10654652610 | 16390 | 16410 | 16420 | 16380 | 9630 |
| 368 | 20240215 | 132400 | 10496701750 | 16410 | 16440 | 16440 | 16410 | 3358 |
| 369 | 20240215 | 132300 | 10441549810 | 16430 | 16430 | 16440 | 16430 | 251 |
| 370 | 20240215 | 132200 | 10437424200 | 16440 | 16440 | 16440 | 16440 | 138 |
| 371 | 20240215 | 132100 | 10435155480 | 16440 | 16440 | 16440 | 16430 | 602 |
| 372 | 20240215 | 132000 | 10425260790 | 16450 | 16450 | 16450 | 16440 | 701 |
| 373 | 20240215 | 131900 | 10413735530 | 16460 | 16440 | 16460 | 16430 | 1150 |
| 374 | 20240215 | 131800 | 10394827750 | 16440 | 16450 | 16450 | 16440 | 764 |
| 375 | 20240215 | 131700 | 10382267540 | 16430 | 16450 | 16450 | 16430 | 1817 |
| 376 | 20240215 | 131600 | 10352396320 | 16450 | 16440 | 16450 | 16440 | 291 |
| 377 | 20240215 | 131500 | 10347609970 | 16440 | 16470 | 16480 | 16440 | 1828 |
| 378 | 20240215 | 131400 | 10317506940 | 16470 | 16460 | 16470 | 16450 | 1376 |
| 379 | 20240215 | 131300 | 10294862800 | 16460 | 16460 | 16460 | 16440 | 650 |
| 380 | 20240215 | 131200 | 10284165760 | 16460 | 16450 | 16460 | 16440 | 601 |
| 381 | 20240215 | 131100 | 10274284150 | 16440 | 16430 | 16440 | 16430 | 184 |
| 382 | 20240215 | 131000 | 10271259800 | 16430 | 16420 | 16440 | 16420 | 774 |
| 383 | 20240215 | 130900 | 10258542600 | 16430 | 16430 | 16430 | 16420 | 1346 |
| 384 | 20240215 | 130800 | 10236432630 | 16440 | 16420 | 16440 | 16420 | 370 |
| 385 | 20240215 | 130700 | 10230353740 | 16420 | 16440 | 16440 | 16410 | 1899 |
| 386 | 20240215 | 130600 | 10199181160 | 16440 | 16450 | 16460 | 16420 | 5360 |
| 387 | 20240215 | 130500 | 10111074620 | 16460 | 16470 | 16470 | 16450 | 1906 |
| 388 | 20240215 | 130400 | 10079696630 | 16470 | 16480 | 16490 | 16470 | 922 |
| 389 | 20240215 | 130300 | 10064505770 | 16490 | 16490 | 16500 | 16480 | 1180 |
| 390 | 20240215 | 130200 | 10045050960 | 16500 | 16490 | 16510 | 16490 | 409 |
| 391 | 20240215 | 130100 | 10038304280 | 16500 | 16490 | 16500 | 16490 | 343 |
| 392 | 20240215 | 130000 | 10032647110 | 16490 | 16480 | 16500 | 16470 | 773 |
| 393 | 20240215 | 125900 | 10019909260 | 16480 | 16480 | 16490 | 16470 | 222 |
| 394 | 20240215 | 125800 | 10016250340 | 16480 | 16460 | 16480 | 16460 | 695 |
| 395 | 20240215 | 125700 | 10004807000 | 16450 | 16430 | 16450 | 16420 | 905 |
| 396 | 20240215 | 125600 | 9989930360 | 16430 | 16500 | 16500 | 16420 | 10223 |
| 397 | 20240215 | 125500 | 9821538010 | 16500 | 16540 | 16540 | 16500 | 13412 |
| 398 | 20240215 | 125400 | 9600063550 | 16540 | 16550 | 16550 | 16540 | 144 |
| 399 | 20240215 | 125300 | 9597681100 | 16540 | 16550 | 16560 | 16540 | 714 |
| 400 | 20240215 | 125200 | 9585864310 | 16560 | 16560 | 16570 | 16550 | 1431 |
| 401 | 20240215 | 125100 | 9562171350 | 16560 | 16560 | 16570 | 16560 | 140 |
| 402 | 20240215 | 125000 | 9559852650 | 16570 | 16570 | 16570 | 16560 | 590 |
| 403 | 20240215 | 124900 | 9550076880 | 16570 | 16570 | 16570 | 16560 | 552 |
| 404 | 20240215 | 124800 | 9540934870 | 16560 | 16560 | 16570 | 16560 | 93 |
| 405 | 20240215 | 124700 | 9539394650 | 16560 | 16570 | 16570 | 16560 | 295 |
| 406 | 20240215 | 124600 | 9534509400 | 16570 | 16550 | 16570 | 16540 | 282 |
| 407 | 20240215 | 124500 | 9529839640 | 16550 | 16540 | 16550 | 16530 | 1238 |
| 408 | 20240215 | 124400 | 9509371400 | 16540 | 16560 | 16560 | 16520 | 3343 |
| 409 | 20240215 | 124300 | 9454100340 | 16560 | 16530 | 16560 | 16530 | 1349 |
| 410 | 20240215 | 124200 | 9431776660 | 16540 | 16550 | 16560 | 16540 | 911 |
| 411 | 20240215 | 124100 | 9416706650 | 16550 | 16550 | 16560 | 16540 | 93 |
| 412 | 20240215 | 124000 | 9415168210 | 16560 | 16560 | 16560 | 16540 | 786 |
| 413 | 20240215 | 123900 | 9402156250 | 16560 | 16570 | 16570 | 16520 | 4873 |
| 414 | 20240215 | 123800 | 9321546380 | 16560 | 16550 | 16570 | 16550 | 1252 |
| 415 | 20240215 | 123700 | 9300817620 | 16550 | 16560 | 16580 | 16540 | 6284 |
| 416 | 20240215 | 123600 | 9196803410 | 16570 | 16590 | 16590 | 16560 | 3839 |
| 417 | 20240215 | 123500 | 9133197400 | 16590 | 16560 | 16590 | 16550 | 2421 |
| 418 | 20240215 | 123400 | 9093100680 | 16560 | 16620 | 16620 | 16550 | 19742 |
| 419 | 20240215 | 123300 | 8765695040 | 16610 | 16660 | 16660 | 16610 | 5706 |
| 420 | 20240215 | 123200 | 8670766930 | 16670 | 16690 | 16690 | 16660 | 4289 |
| 421 | 20240215 | 123100 | 8599254810 | 16690 | 16700 | 16700 | 16690 | 19 |
| 422 | 20240215 | 123000 | 8598937670 | 16680 | 16680 | 16680 | 16680 | 31 |
| 423 | 20240215 | 122900 | 8598420590 | 16680 | 16680 | 16700 | 16680 | 270 |
| 424 | 20240215 | 122800 | 8593916710 | 16680 | 16700 | 16700 | 16680 | 1152 |
| 425 | 20240215 | 122700 | 8574690390 | 16700 | 16700 | 16700 | 16700 | 1325 |
| 426 | 20240215 | 122600 | 8552562890 | 16700 | 16710 | 16740 | 16700 | 1297 |
| 427 | 20240215 | 122500 | 8530894640 | 16710 | 16710 | 16710 | 16710 | 77 |
| 428 | 20240215 | 122400 | 8529607970 | 16710 | 16710 | 16710 | 16710 | 84 |
| 429 | 20240215 | 122300 | 8528204330 | 16710 | 16710 | 16720 | 16710 | 245 |
| 430 | 20240215 | 122200 | 8524110360 | 16710 | 16720 | 16720 | 16710 | 632 |
| 431 | 20240215 | 122100 | 8513548020 | 16720 | 16740 | 16740 | 16720 | 940 |
| 432 | 20240215 | 122000 | 8497816960 | 16740 | 16740 | 16740 | 16740 | 94 |
| 433 | 20240215 | 121900 | 8496243400 | 16740 | 16740 | 16750 | 16740 | 538 |
| 434 | 20240215 | 121800 | 8487231950 | 16740 | 16770 | 16770 | 16740 | 316 |
| 435 | 20240215 | 121700 | 8481938590 | 16770 | 16770 | 16770 | 16720 | 128 |
| 436 | 20240215 | 121600 | 8479792230 | 16770 | 16750 | 16770 | 16720 | 569 |
| 437 | 20240215 | 121500 | 8470255700 | 16700 | 16730 | 16750 | 16700 | 180 |
| 438 | 20240215 | 121400 | 8467244930 | 16700 | 16700 | 16700 | 16690 | 144 |
| 439 | 20240215 | 121300 | 8464840320 | 16740 | 16710 | 16740 | 16700 | 107 |
| 440 | 20240215 | 121200 | 8463052340 | 16740 | 16720 | 16740 | 16710 | 670 |
| 441 | 20240215 | 121100 | 8451852630 | 16720 | 16720 | 16720 | 16720 | 9 |
| 442 | 20240215 | 121000 | 8451702150 | 16720 | 16700 | 16760 | 16700 | 50 |
| 443 | 20240215 | 120900 | 8450866190 | 16720 | 16750 | 16750 | 16700 | 5031 |
| 444 | 20240215 | 120800 | 8366816630 | 16740 | 16770 | 16770 | 16740 | 129 |
| 445 | 20240215 | 120700 | 8364654170 | 16740 | 16740 | 16770 | 16740 | 334 |
| 446 | 20240215 | 120600 | 8359062450 | 16770 | 16740 | 16770 | 16740 | 38 |
| 447 | 20240215 | 120500 | 8358426290 | 16740 | 16750 | 16750 | 16740 | 36 |
| 448 | 20240215 | 120400 | 8357823330 | 16750 | 16780 | 16780 | 16750 | 1016 |
| 449 | 20240215 | 120300 | 8340800700 | 16780 | 16790 | 16790 | 16780 | 219 |
| 450 | 20240215 | 120200 | 8337125200 | 16790 | 16800 | 16810 | 16790 | 166 |
| 451 | 20240215 | 120100 | 8334336090 | 16800 | 16790 | 16810 | 16790 | 587 |
| 452 | 20240215 | 120000 | 8324476260 | 16780 | 16760 | 16780 | 16760 | 434 |
| 453 | 20240215 | 115900 | 8317196470 | 16760 | 16770 | 16770 | 16760 | 3 |
| 454 | 20240215 | 115800 | 8317146180 | 16780 | 16760 | 16790 | 16720 | 1079 |
| 455 | 20240215 | 115700 | 8299079520 | 16780 | 16760 | 16780 | 16760 | 908 |
| 456 | 20240215 | 115600 | 8283854030 | 16760 | 16760 | 16760 | 16760 | 127 |
| 457 | 20240215 | 115500 | 8281725510 | 16750 | 16750 | 16750 | 16750 | 250 |
| 458 | 20240215 | 115400 | 8277538010 | 16750 | 16750 | 16750 | 16750 | 99 |
| 459 | 20240215 | 115300 | 8275879760 | 16750 | 16750 | 16750 | 16750 | 325 |
| 460 | 20240215 | 115200 | 8270436010 | 16760 | 16730 | 16760 | 16730 | 708 |
| 461 | 20240215 | 115100 | 8258576480 | 16720 | 16710 | 16720 | 16710 | 45 |
| 462 | 20240215 | 115000 | 8257824360 | 16710 | 16740 | 16740 | 16710 | 334 |
| 463 | 20240215 | 114900 | 8252236590 | 16740 | 16750 | 16750 | 16740 | 179 |
| 464 | 20240215 | 114800 | 8249239360 | 16740 | 16700 | 16740 | 16700 | 1249 |
| 465 | 20240215 | 114700 | 8228358020 | 16700 | 16700 | 16700 | 16700 | 24 |
| 466 | 20240215 | 114600 | 8227957220 | 16700 | 16710 | 16710 | 16700 | 378 |
| 467 | 20240215 | 114500 | 8221644580 | 16700 | 16700 | 16710 | 16700 | 973 |
| 468 | 20240215 | 114400 | 8205394380 | 16700 | 16700 | 16710 | 16700 | 132 |
| 469 | 20240215 | 114300 | 8203189970 | 16700 | 16690 | 16700 | 16690 | 287 |
| 470 | 20240215 | 114200 | 8198397110 | 16700 | 16700 | 16700 | 16700 | 272 |
| 471 | 20240215 | 114100 | 8193854710 | 16700 | 16700 | 16700 | 16700 | 120 |
| 472 | 20240215 | 114000 | 8191850710 | 16700 | 16710 | 16710 | 16700 | 28 |
| 473 | 20240215 | 113900 | 8191382870 | 16700 | 16690 | 16700 | 16690 | 20 |
| 474 | 20240215 | 113800 | 8191049020 | 16690 | 16690 | 16710 | 16690 | 386 |
| 475 | 20240215 | 113700 | 8184603570 | 16690 | 16680 | 16690 | 16680 | 57 |
| 476 | 20240215 | 113600 | 8183652750 | 16680 | 16680 | 16680 | 16680 | 187 |
| 477 | 20240215 | 113500 | 8180533590 | 16680 | 16690 | 16690 | 16680 | 297 |
| 478 | 20240215 | 113400 | 8175577200 | 16690 | 16700 | 16700 | 16690 | 175 |
| 479 | 20240215 | 113300 | 8172656060 | 16690 | 16670 | 16690 | 16660 | 1009 |
| 480 | 20240215 | 113200 | 8155821030 | 16660 | 16680 | 16680 | 16660 | 905 |
| 481 | 20240215 | 113100 | 8140731120 | 16680 | 16680 | 16680 | 16680 | 37 |
| 482 | 20240215 | 113000 | 8140113960 | 16680 | 16680 | 16690 | 16670 | 175 |
| 483 | 20240215 | 112900 | 8137195000 | 16660 | 16670 | 16670 | 16660 | 86 |
| 484 | 20240215 | 112800 | 8135761410 | 16660 | 16680 | 16680 | 16660 | 83 |
| 485 | 20240215 | 112700 | 8134377370 | 16690 | 16720 | 16720 | 16660 | 206 |
| 486 | 20240215 | 112600 | 8130942120 | 16720 | 16660 | 16720 | 16660 | 333 |
| 487 | 20240215 | 112500 | 8125374720 | 16660 | 16670 | 16720 | 16660 | 208 |
| 488 | 20240215 | 112400 | 8121903840 | 16660 | 16660 | 16670 | 16660 | 349 |
| 489 | 20240215 | 112300 | 8116089420 | 16670 | 16680 | 16680 | 16670 | 677 |
| 490 | 20240215 | 112200 | 8104798860 | 16680 | 16680 | 16690 | 16680 | 64 |
| 491 | 20240215 | 112100 | 8103731270 | 16680 | 16710 | 16710 | 16660 | 449 |
| 492 | 20240215 | 112000 | 8096248050 | 16710 | 16640 | 16720 | 16640 | 929 |
| 493 | 20240215 | 111900 | 8080729300 | 16640 | 16670 | 16680 | 16640 | 143 |
| 494 | 20240215 | 111800 | 8078346550 | 16640 | 16650 | 16650 | 16640 | 284 |
| 495 | 20240215 | 111700 | 8073618620 | 16650 | 16650 | 16670 | 16650 | 2836 |
| 496 | 20240215 | 111600 | 8026399200 | 16650 | 16650 | 16650 | 16650 | 2196 |
| 497 | 20240215 | 111500 | 7989835800 | 16650 | 16650 | 16650 | 16650 | 672 |
| 498 | 20240215 | 111400 | 7978647000 | 16650 | 16650 | 16680 | 16630 | 3177 |
| 499 | 20240215 | 111300 | 7925794450 | 16650 | 16660 | 16660 | 16650 | 339 |
| 500 | 20240215 | 111200 | 7920149760 | 16650 | 16650 | 16660 | 16650 | 3968 |
| 501 | 20240215 | 111100 | 7854076830 | 16650 | 16650 | 16670 | 16650 | 2101 |
| 502 | 20240215 | 111000 | 7819095150 | 16640 | 16650 | 16650 | 16640 | 477 |
| 503 | 20240215 | 110900 | 7811155120 | 16670 | 16680 | 16710 | 16640 | 1011 |
| 504 | 20240215 | 110800 | 7794315660 | 16690 | 16700 | 16710 | 16690 | 2477 |
| 505 | 20240215 | 110700 | 7752951380 | 16700 | 16720 | 16720 | 16700 | 1361 |
| 506 | 20240215 | 110600 | 7730209280 | 16720 | 16720 | 16730 | 16720 | 162 |
| 507 | 20240215 | 110500 | 7727500410 | 16720 | 16700 | 16720 | 16700 | 45 |
| 508 | 20240215 | 110400 | 7726748330 | 16700 | 16700 | 16710 | 16700 | 22 |
| 509 | 20240215 | 110300 | 7726380830 | 16700 | 16690 | 16700 | 16690 | 234 |
| 510 | 20240215 | 110200 | 7722474940 | 16690 | 16720 | 16750 | 16690 | 1111 |
| 511 | 20240215 | 110100 | 7703918100 | 16720 | 16680 | 16720 | 16680 | 1107 |
| 512 | 20240215 | 110000 | 7685434250 | 16680 | 16640 | 16680 | 16640 | 426 |
| 513 | 20240215 | 105900 | 7678335650 | 16640 | 16640 | 16640 | 16640 | 511 |
| 514 | 20240215 | 105800 | 7669832610 | 16640 | 16650 | 16650 | 16630 | 1102 |
| 515 | 20240215 | 105700 | 7651495330 | 16640 | 16660 | 16660 | 16640 | 1110 |
| 516 | 20240215 | 105600 | 7633018930 | 16650 | 16640 | 16650 | 16640 | 492 |
| 517 | 20240215 | 105500 | 7624827890 | 16640 | 16670 | 16670 | 16640 | 389 |
| 518 | 20240215 | 105400 | 7618345950 | 16670 | 16620 | 16670 | 16620 | 797 |
| 519 | 20240215 | 105300 | 7605084720 | 16620 | 16660 | 16660 | 16620 | 4737 |
| 520 | 20240215 | 105200 | 7526326610 | 16660 | 16650 | 16660 | 16650 | 187 |
| 521 | 20240215 | 105100 | 7523212750 | 16630 | 16650 | 16660 | 16620 | 3354 |
| 522 | 20240215 | 105000 | 7467411950 | 16660 | 16670 | 16680 | 16660 | 768 |
| 523 | 20240215 | 104900 | 7454613340 | 16670 | 16680 | 16700 | 16660 | 653 |
| 524 | 20240215 | 104800 | 7443726340 | 16680 | 16680 | 16680 | 16680 | 135 |
| 525 | 20240215 | 104700 | 7441474540 | 16700 | 16680 | 16700 | 16680 | 311 |
| 526 | 20240215 | 104600 | 7436286850 | 16680 | 16680 | 16680 | 16680 | 782 |
| 527 | 20240215 | 104500 | 7423243090 | 16680 | 16660 | 16680 | 16650 | 1414 |
| 528 | 20240215 | 104400 | 7399679200 | 16660 | 16670 | 16670 | 16650 | 410 |
| 529 | 20240215 | 104300 | 7392848340 | 16670 | 16670 | 16690 | 16640 | 2714 |
| 530 | 20240215 | 104200 | 7347645780 | 16670 | 16690 | 16690 | 16660 | 661 |
| 531 | 20240215 | 104100 | 7336627150 | 16690 | 16690 | 16700 | 16670 | 1270 |
| 532 | 20240215 | 104000 | 7315442190 | 16670 | 16690 | 16690 | 16670 | 1277 |
| 533 | 20240215 | 103900 | 7294141150 | 16700 | 16700 | 16700 | 16700 | 179 |
| 534 | 20240215 | 103800 | 7291151850 | 16700 | 16760 | 16760 | 16700 | 3048 |
| 535 | 20240215 | 103700 | 7240172840 | 16760 | 16770 | 16770 | 16760 | 336 |
| 536 | 20240215 | 103600 | 7234538670 | 16760 | 16770 | 16770 | 16760 | 435 |
| 537 | 20240215 | 103500 | 7227247970 | 16760 | 16770 | 16770 | 16760 | 184 |
| 538 | 20240215 | 103400 | 7224163540 | 16770 | 16760 | 16770 | 16750 | 284 |
| 539 | 20240215 | 103300 | 7219404220 | 16760 | 16790 | 16800 | 16760 | 1069 |
| 540 | 20240215 | 103200 | 7201462530 | 16790 | 16800 | 16800 | 16780 | 235 |
| 541 | 20240215 | 103100 | 7197517700 | 16800 | 16800 | 16800 | 16790 | 1574 |
| 542 | 20240215 | 103000 | 7171088420 | 16820 | 16790 | 16820 | 16790 | 1203 |
| 543 | 20240215 | 102900 | 7150868520 | 16790 | 16750 | 16790 | 16750 | 528 |
| 544 | 20240215 | 102800 | 7142007180 | 16750 | 16710 | 16750 | 16710 | 1329 |
| 545 | 20240215 | 102700 | 7119777160 | 16710 | 16710 | 16720 | 16690 | 203 |
| 546 | 20240215 | 102600 | 7116385550 | 16710 | 16720 | 16720 | 16710 | 395 |
| 547 | 20240215 | 102500 | 7109783590 | 16660 | 16690 | 16700 | 16660 | 1255 |
| 548 | 20240215 | 102400 | 7088852020 | 16690 | 16700 | 16720 | 16690 | 910 |
| 549 | 20240215 | 102300 | 7073656830 | 16700 | 16710 | 16720 | 16700 | 2057 |
| 550 | 20240215 | 102200 | 7039285280 | 16710 | 16710 | 16730 | 16710 | 788 |
| 551 | 20240215 | 102100 | 7026108890 | 16710 | 16720 | 16720 | 16710 | 479 |
| 552 | 20240215 | 102000 | 7018103580 | 16720 | 16750 | 16750 | 16720 | 163 |
| 553 | 20240215 | 101900 | 7015378130 | 16760 | 16690 | 16760 | 16690 | 1626 |
| 554 | 20240215 | 101800 | 6988183090 | 16680 | 16670 | 16700 | 16670 | 589 |
| 555 | 20240215 | 101700 | 6978354370 | 16670 | 16690 | 16690 | 16660 | 2047 |
| 556 | 20240215 | 101600 | 6944237260 | 16690 | 16720 | 16720 | 16680 | 2977 |
| 557 | 20240215 | 101500 | 6894515250 | 16730 | 16760 | 16760 | 16720 | 1752 |
| 558 | 20240215 | 101400 | 6865202070 | 16740 | 16740 | 16740 | 16740 | 1401 |
| 559 | 20240215 | 101300 | 6841749330 | 16740 | 16740 | 16760 | 16740 | 1064 |
| 560 | 20240215 | 101200 | 6823929400 | 16730 | 16730 | 16750 | 16720 | 718 |
| 561 | 20240215 | 101100 | 6811916720 | 16730 | 16790 | 16790 | 16730 | 1959 |
| 562 | 20240215 | 101000 | 6779083190 | 16790 | 16800 | 16800 | 16790 | 505 |
| 563 | 20240215 | 100900 | 6770599490 | 16800 | 16870 | 16870 | 16800 | 4768 |
| 564 | 20240215 | 100800 | 6690311840 | 16870 | 16870 | 16900 | 16860 | 2398 |
| 565 | 20240215 | 100700 | 6649808390 | 16880 | 16920 | 16920 | 16880 | 2234 |
| 566 | 20240215 | 100600 | 6612057770 | 16910 | 16920 | 16920 | 16910 | 685 |
| 567 | 20240215 | 100500 | 6600472220 | 16910 | 16890 | 16920 | 16890 | 1365 |
| 568 | 20240215 | 100400 | 6577386730 | 16890 | 16860 | 16890 | 16840 | 3739 |
| 569 | 20240215 | 100300 | 6514369780 | 16850 | 16860 | 16890 | 16850 | 531 |
| 570 | 20240215 | 100200 | 6505417780 | 16860 | 16860 | 16870 | 16860 | 1308 |
| 571 | 20240215 | 100100 | 6483360300 | 16860 | 16910 | 16920 | 16860 | 3866 |
| 572 | 20240215 | 100000 | 6418027190 | 16930 | 16880 | 16930 | 16880 | 5386 |
| 573 | 20240215 | 095900 | 6326940210 | 16880 | 16830 | 16880 | 16830 | 2218 |
| 574 | 20240215 | 095800 | 6289570650 | 16830 | 16780 | 16830 | 16780 | 1070 |
| 575 | 20240215 | 095700 | 6271587550 | 16780 | 16770 | 16790 | 16770 | 297 |
| 576 | 20240215 | 095600 | 6266606640 | 16790 | 16780 | 16790 | 16770 | 227 |
| 577 | 20240215 | 095500 | 6262799560 | 16790 | 16820 | 16820 | 16780 | 190 |
| 578 | 20240215 | 095400 | 6259609470 | 16800 | 16750 | 16830 | 16740 | 855 |
| 579 | 20240215 | 095300 | 6245258170 | 16750 | 16730 | 16780 | 16730 | 533 |
| 580 | 20240215 | 095200 | 6236330730 | 16730 | 16740 | 16740 | 16730 | 853 |
| 581 | 20240215 | 095100 | 6222053910 | 16730 | 16740 | 16740 | 16730 | 664 |
| 582 | 20240215 | 095000 | 6210938900 | 16730 | 16760 | 16760 | 16730 | 1619 |
| 583 | 20240215 | 094900 | 6183813630 | 16760 | 16800 | 16830 | 16760 | 4657 |
| 584 | 20240215 | 094800 | 6105612130 | 16810 | 16790 | 16810 | 16790 | 2408 |
| 585 | 20240215 | 094700 | 6065152740 | 16800 | 16730 | 16800 | 16710 | 3773 |
| 586 | 20240215 | 094600 | 6001976290 | 16730 | 16720 | 16730 | 16710 | 92 |
| 587 | 20240215 | 094500 | 6000437450 | 16710 | 16710 | 16710 | 16680 | 1105 |
| 588 | 20240215 | 094400 | 5981981960 | 16710 | 16680 | 16710 | 16680 | 1886 |
| 589 | 20240215 | 094300 | 5950489660 | 16690 | 16650 | 16700 | 16650 | 939 |
| 590 | 20240215 | 094200 | 5934822550 | 16650 | 16640 | 16650 | 16620 | 3246 |
| 591 | 20240215 | 094100 | 5880869980 | 16620 | 16630 | 16630 | 16610 | 1435 |
| 592 | 20240215 | 094000 | 5857020840 | 16620 | 16620 | 16640 | 16610 | 3450 |
| 593 | 20240215 | 093900 | 5799702050 | 16610 | 16610 | 16640 | 16600 | 4009 |
| 594 | 20240215 | 093800 | 5733123680 | 16610 | 16660 | 16680 | 16610 | 4867 |
| 595 | 20240215 | 093700 | 5652155200 | 16670 | 16690 | 16690 | 16670 | 1223 |
| 596 | 20240215 | 093600 | 5631761040 | 16680 | 16720 | 16720 | 16680 | 1465 |
| 597 | 20240215 | 093500 | 5607287570 | 16700 | 16680 | 16740 | 16670 | 882 |
| 598 | 20240215 | 093400 | 5592556360 | 16660 | 16690 | 16740 | 16650 | 3919 |
| 599 | 20240215 | 093300 | 5527167510 | 16690 | 16600 | 16690 | 16590 | 1951 |
| 600 | 20240215 | 093200 | 5494771330 | 16590 | 16670 | 16680 | 16580 | 15014 |
| 601 | 20240215 | 093100 | 5245237640 | 16670 | 16690 | 16700 | 16670 | 2851 |
| 602 | 20240215 | 093000 | 5197659240 | 16690 | 16660 | 16690 | 16650 | 4645 |
| 603 | 20240215 | 092900 | 5120303540 | 16660 | 16660 | 16690 | 16650 | 7238 |
| 604 | 20240215 | 092800 | 4999697530 | 16660 | 16790 | 16800 | 16660 | 3262 |
| 605 | 20240215 | 092700 | 4945128810 | 16780 | 16660 | 16780 | 16640 | 7319 |
| 606 | 20240215 | 092600 | 4822854200 | 16640 | 16730 | 16730 | 16590 | 14391 |
| 607 | 20240215 | 092500 | 4583373360 | 16730 | 16820 | 16820 | 16730 | 7456 |
| 608 | 20240215 | 092400 | 4458308300 | 16800 | 16820 | 16830 | 16780 | 3889 |
| 609 | 20240215 | 092300 | 4393000770 | 16820 | 16910 | 16910 | 16780 | 14612 |
| 610 | 20240215 | 092200 | 4146883320 | 16910 | 16980 | 16980 | 16900 | 3225 |
| 611 | 20240215 | 092100 | 4092294070 | 16980 | 16930 | 16990 | 16930 | 3774 |
| 612 | 20240215 | 092000 | 4028337900 | 16930 | 16900 | 16930 | 16880 | 10332 |
| 613 | 20240215 | 091900 | 3853741470 | 16900 | 16910 | 16930 | 16890 | 5648 |
| 614 | 20240215 | 091800 | 3758251080 | 16900 | 16950 | 17000 | 16900 | 6397 |
| 615 | 20240215 | 091700 | 3649958910 | 17000 | 16950 | 17000 | 16920 | 8744 |
| 616 | 20240215 | 091600 | 3501841840 | 16950 | 17000 | 17010 | 16940 | 7772 |
| 617 | 20240215 | 091500 | 3369942310 | 17020 | 17070 | 17070 | 16980 | 15747 |
| 618 | 20240215 | 091400 | 3101896760 | 17090 | 17100 | 17100 | 17030 | 2154 |
| 619 | 20240215 | 091300 | 3065155960 | 17100 | 17110 | 17110 | 17030 | 9531 |
| 620 | 20240215 | 091200 | 2902512200 | 17110 | 17120 | 17230 | 17110 | 17464 |
| 621 | 20240215 | 091100 | 2602558980 | 17140 | 17060 | 17150 | 17030 | 3834 |
| 622 | 20240215 | 091000 | 2537063230 | 17060 | 17150 | 17150 | 17020 | 7671 |
| 623 | 20240215 | 090900 | 2406216390 | 17170 | 17120 | 17180 | 17060 | 4081 |
| 624 | 20240215 | 090800 | 2336332510 | 17120 | 17150 | 17250 | 17110 | 10509 |
| 625 | 20240215 | 090700 | 2155774070 | 17150 | 17020 | 17170 | 17000 | 13476 |
| 626 | 20240215 | 090600 | 1925416240 | 17000 | 17050 | 17060 | 16940 | 6608 |
| 627 | 20240215 | 090500 | 1813202150 | 17060 | 17180 | 17180 | 17020 | 7068 |
| 628 | 20240215 | 090400 | 1692304100 | 17190 | 17230 | 17230 | 17150 | 9766 |
| 629 | 20240215 | 090300 | 1524554800 | 17200 | 17210 | 17270 | 17190 | 8034 |
| 630 | 20240215 | 090200 | 1386113780 | 17210 | 17080 | 17210 | 16950 | 18033 |
| 631 | 20240215 | 090100 | 1078364680 | 17080 | 17270 | 17290 | 17080 | 30355 |
| 632 | 20240215 | 090000 | 558253640 | 17270 | 17260 | 17320 | 17170 | 32352 |