31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 193200 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 1184 |
| 3 | 20240216 | 193100 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 4 | 20240216 | 193000 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 5 | 20240216 | 192900 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 6 | 20240216 | 192800 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 7 | 20240216 | 192700 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 8 | 20240216 | 192600 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 9 | 20240216 | 192500 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 10 | 20240216 | 192400 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 11 | 20240216 | 192300 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 12 | 20240216 | 192200 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 13 | 20240216 | 192100 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 14 | 20240216 | 192000 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 15 | 20240216 | 191900 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 16 | 20240216 | 191800 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 17 | 20240216 | 191700 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 18 | 20240216 | 191600 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 19 | 20240216 | 191500 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 20 | 20240216 | 191400 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 21 | 20240216 | 191300 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 22 | 20240216 | 191200 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 23 | 20240216 | 191100 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 24 | 20240216 | 191000 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 25 | 20240216 | 190900 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 26 | 20240216 | 190800 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 27 | 20240216 | 190700 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 28 | 20240216 | 190600 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 29 | 20240216 | 190500 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 30 | 20240216 | 190400 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 31 | 20240216 | 190300 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 32 | 20240216 | 190200 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 1184 |
| 33 | 20240216 | 190100 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 34 | 20240216 | 190000 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 35 | 20240216 | 185900 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 36 | 20240216 | 185800 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 37 | 20240216 | 185700 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 38 | 20240216 | 185600 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 39 | 20240216 | 185500 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 40 | 20240216 | 185400 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 41 | 20240216 | 185300 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 42 | 20240216 | 185200 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 43 | 20240216 | 185100 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 44 | 20240216 | 185000 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 45 | 20240216 | 184900 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 46 | 20240216 | 184800 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 47 | 20240216 | 184700 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 48 | 20240216 | 184600 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 49 | 20240216 | 184500 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 50 | 20240216 | 184400 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 51 | 20240216 | 184300 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 52 | 20240216 | 184200 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 53 | 20240216 | 184100 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 54 | 20240216 | 184000 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 55 | 20240216 | 183900 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 56 | 20240216 | 183800 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 57 | 20240216 | 183700 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 58 | 20240216 | 183600 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 59 | 20240216 | 183500 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 60 | 20240216 | 183400 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 61 | 20240216 | 183300 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 62 | 20240216 | 183200 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 1184 |
| 63 | 20240216 | 183100 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 64 | 20240216 | 183000 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 65 | 20240216 | 182900 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 66 | 20240216 | 182800 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 67 | 20240216 | 182700 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 68 | 20240216 | 182600 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 69 | 20240216 | 182500 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 70 | 20240216 | 182400 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 71 | 20240216 | 182300 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 72 | 20240216 | 182200 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 73 | 20240216 | 182100 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 74 | 20240216 | 182000 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 75 | 20240216 | 181900 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 76 | 20240216 | 181800 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 77 | 20240216 | 181700 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 78 | 20240216 | 181600 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 79 | 20240216 | 181500 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 80 | 20240216 | 181400 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 81 | 20240216 | 181300 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 82 | 20240216 | 181200 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 83 | 20240216 | 181100 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 84 | 20240216 | 181000 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 85 | 20240216 | 180900 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 86 | 20240216 | 180800 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 87 | 20240216 | 180700 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 88 | 20240216 | 180600 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 89 | 20240216 | 180500 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 90 | 20240216 | 180400 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 91 | 20240216 | 180300 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 92 | 20240216 | 180200 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 1184 |
| 93 | 20240216 | 180100 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 94 | 20240216 | 180000 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 95 | 20240216 | 175900 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 96 | 20240216 | 175800 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 97 | 20240216 | 175700 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 98 | 20240216 | 175600 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 99 | 20240216 | 175500 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 100 | 20240216 | 175400 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 101 | 20240216 | 175300 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 102 | 20240216 | 175200 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 103 | 20240216 | 175100 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 104 | 20240216 | 175000 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 105 | 20240216 | 174900 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 106 | 20240216 | 174800 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 107 | 20240216 | 174700 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 108 | 20240216 | 174600 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 109 | 20240216 | 174500 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 110 | 20240216 | 174400 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 111 | 20240216 | 174300 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 112 | 20240216 | 174200 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 113 | 20240216 | 174100 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 114 | 20240216 | 174000 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 115 | 20240216 | 173900 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 116 | 20240216 | 173800 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 117 | 20240216 | 173700 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 118 | 20240216 | 173600 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 119 | 20240216 | 173500 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 120 | 20240216 | 173400 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 121 | 20240216 | 173300 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 122 | 20240216 | 173200 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 1184 |
| 123 | 20240216 | 173100 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 124 | 20240216 | 173000 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 125 | 20240216 | 172900 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 126 | 20240216 | 172800 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 127 | 20240216 | 172700 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 128 | 20240216 | 172600 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 129 | 20240216 | 172500 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 130 | 20240216 | 172400 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 131 | 20240216 | 172300 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 132 | 20240216 | 172200 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 133 | 20240216 | 172100 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 134 | 20240216 | 172000 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 135 | 20240216 | 171900 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 136 | 20240216 | 171800 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 137 | 20240216 | 171700 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 138 | 20240216 | 171600 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 139 | 20240216 | 171500 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 140 | 20240216 | 171400 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 141 | 20240216 | 171300 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 142 | 20240216 | 171200 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 143 | 20240216 | 171100 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 144 | 20240216 | 171000 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 145 | 20240216 | 170900 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 146 | 20240216 | 170800 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 147 | 20240216 | 170700 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 148 | 20240216 | 170600 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 149 | 20240216 | 170500 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 150 | 20240216 | 170400 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 151 | 20240216 | 170300 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 152 | 20240216 | 170200 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 1184 |
| 153 | 20240216 | 170100 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 154 | 20240216 | 170000 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 155 | 20240216 | 165900 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 156 | 20240216 | 165800 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 157 | 20240216 | 165700 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 158 | 20240216 | 165600 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 159 | 20240216 | 165500 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 160 | 20240216 | 165400 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 161 | 20240216 | 165300 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 162 | 20240216 | 165200 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 163 | 20240216 | 165100 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 164 | 20240216 | 165000 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 165 | 20240216 | 164900 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 166 | 20240216 | 164800 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 167 | 20240216 | 164700 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 168 | 20240216 | 164600 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 169 | 20240216 | 164500 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 170 | 20240216 | 164400 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 171 | 20240216 | 164300 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 172 | 20240216 | 164200 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 173 | 20240216 | 164100 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 174 | 20240216 | 164000 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 175 | 20240216 | 163900 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 176 | 20240216 | 163800 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 177 | 20240216 | 163700 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 178 | 20240216 | 163600 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 179 | 20240216 | 163500 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 180 | 20240216 | 163400 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 181 | 20240216 | 163300 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 182 | 20240216 | 163200 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 1184 |
| 183 | 20240216 | 163100 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 184 | 20240216 | 163000 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 185 | 20240216 | 162900 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 186 | 20240216 | 162800 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 187 | 20240216 | 162700 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 188 | 20240216 | 162600 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 189 | 20240216 | 162500 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 190 | 20240216 | 162400 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 191 | 20240216 | 162300 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 192 | 20240216 | 162200 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 193 | 20240216 | 162100 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 194 | 20240216 | 162000 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 195 | 20240216 | 161900 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 196 | 20240216 | 161800 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 197 | 20240216 | 161700 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 198 | 20240216 | 161600 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 199 | 20240216 | 161500 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 200 | 20240216 | 161400 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 201 | 20240216 | 161300 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 202 | 20240216 | 161200 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 203 | 20240216 | 161100 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 204 | 20240216 | 161000 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 205 | 20240216 | 160900 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 206 | 20240216 | 160800 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 207 | 20240216 | 160700 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 208 | 20240216 | 160600 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 209 | 20240216 | 160500 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 210 | 20240216 | 160400 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 211 | 20240216 | 160300 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 212 | 20240216 | 160200 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 1184 |
| 213 | 20240216 | 160100 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 214 | 20240216 | 160000 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 215 | 20240216 | 155900 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 216 | 20240216 | 155800 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 217 | 20240216 | 155700 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 218 | 20240216 | 155600 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 219 | 20240216 | 155500 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 220 | 20240216 | 155400 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 221 | 20240216 | 155300 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 222 | 20240216 | 155200 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 223 | 20240216 | 155100 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 224 | 20240216 | 155000 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 225 | 20240216 | 154900 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 226 | 20240216 | 154800 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 227 | 20240216 | 154700 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 228 | 20240216 | 154600 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 229 | 20240216 | 154500 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 230 | 20240216 | 154400 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 231 | 20240216 | 154300 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 232 | 20240216 | 154200 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 233 | 20240216 | 154100 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 234 | 20240216 | 154000 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 235 | 20240216 | 153900 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 236 | 20240216 | 153800 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 237 | 20240216 | 153700 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 238 | 20240216 | 153600 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 239 | 20240216 | 153500 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 240 | 20240216 | 153400 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 241 | 20240216 | 153300 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 242 | 20240216 | 153200 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 1184 |
| 243 | 20240216 | 153100 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 244 | 20240216 | 153000 | 1503124120 | 8620 | 8620 | 8620 | 8620 | 1184 |
| 245 | 20240216 | 152900 | 1492918040 | 8660 | 8660 | 8660 | 8660 | 0 |
| 246 | 20240216 | 152800 | 1492918040 | 8660 | 8660 | 8660 | 8660 | 0 |
| 247 | 20240216 | 152700 | 1492918040 | 8660 | 8660 | 8660 | 8660 | 0 |
| 248 | 20240216 | 152600 | 1492918040 | 8660 | 8660 | 8660 | 8660 | 0 |
| 249 | 20240216 | 152500 | 1492918040 | 8660 | 8660 | 8660 | 8660 | 0 |
| 250 | 20240216 | 152400 | 1492918040 | 8660 | 8660 | 8660 | 8660 | 0 |
| 251 | 20240216 | 152300 | 1492918040 | 8660 | 8660 | 8660 | 8660 | 0 |
| 252 | 20240216 | 152200 | 1492918040 | 8660 | 8660 | 8660 | 8660 | 0 |
| 253 | 20240216 | 152100 | 1492918040 | 8660 | 8660 | 8660 | 8660 | 0 |
| 254 | 20240216 | 152000 | 1492918040 | 8660 | 8660 | 8660 | 8660 | 0 |
| 255 | 20240216 | 151900 | 1492918040 | 8660 | 8650 | 8680 | 8610 | 386 |
| 256 | 20240216 | 151800 | 1489589860 | 8690 | 8690 | 8690 | 8610 | 483 |
| 257 | 20240216 | 151700 | 1485399150 | 8700 | 8700 | 8700 | 8700 | 0 |
| 258 | 20240216 | 151600 | 1485399150 | 8700 | 8620 | 8700 | 8610 | 450 |
| 259 | 20240216 | 151500 | 1481512500 | 8610 | 8610 | 8620 | 8600 | 364 |
| 260 | 20240216 | 151400 | 1478379560 | 8610 | 8620 | 8620 | 8600 | 411 |
| 261 | 20240216 | 151300 | 1474841440 | 8610 | 8610 | 8610 | 8610 | 223 |
| 262 | 20240216 | 151200 | 1472921410 | 8610 | 8620 | 8620 | 8610 | 1739 |
| 263 | 20240216 | 151100 | 1457945370 | 8630 | 8630 | 8630 | 8620 | 314 |
| 264 | 20240216 | 151000 | 1455235970 | 8630 | 8630 | 8630 | 8630 | 0 |
| 265 | 20240216 | 150900 | 1455235970 | 8630 | 8630 | 8630 | 8630 | 2 |
| 266 | 20240216 | 150800 | 1455218710 | 8650 | 8650 | 8650 | 8650 | 22 |
| 267 | 20240216 | 150700 | 1455028410 | 8650 | 8620 | 8650 | 8620 | 186 |
| 268 | 20240216 | 150600 | 1453421520 | 8620 | 8620 | 8620 | 8620 | 1 |
| 269 | 20240216 | 150500 | 1453412900 | 8650 | 8650 | 8650 | 8650 | 0 |
| 270 | 20240216 | 150400 | 1453412900 | 8650 | 8620 | 8650 | 8620 | 17 |
| 271 | 20240216 | 150300 | 1453266330 | 8640 | 8640 | 8640 | 8640 | 106 |
| 272 | 20240216 | 150200 | 1452350490 | 8600 | 8610 | 8610 | 8600 | 351 |
| 273 | 20240216 | 150100 | 1449328390 | 8620 | 8610 | 8620 | 8610 | 609 |
| 274 | 20240216 | 150000 | 1444079980 | 8620 | 8610 | 8620 | 8600 | 1994 |
| 275 | 20240216 | 145900 | 1426917150 | 8620 | 8620 | 8630 | 8610 | 553 |
| 276 | 20240216 | 145800 | 1422151260 | 8620 | 8620 | 8640 | 8610 | 707 |
| 277 | 20240216 | 145700 | 1416061940 | 8620 | 8660 | 8660 | 8620 | 541 |
| 278 | 20240216 | 145600 | 1411393040 | 8660 | 8630 | 8660 | 8630 | 300 |
| 279 | 20240216 | 145500 | 1408801040 | 8630 | 8630 | 8630 | 8630 | 5 |
| 280 | 20240216 | 145400 | 1408757890 | 8680 | 8680 | 8680 | 8680 | 14 |
| 281 | 20240216 | 145300 | 1408636370 | 8690 | 8690 | 8690 | 8690 | 0 |
| 282 | 20240216 | 145200 | 1408636370 | 8690 | 8690 | 8690 | 8690 | 0 |
| 283 | 20240216 | 145100 | 1408636370 | 8690 | 8690 | 8690 | 8690 | 0 |
| 284 | 20240216 | 145000 | 1408636370 | 8690 | 8690 | 8690 | 8690 | 0 |
| 285 | 20240216 | 144900 | 1408636370 | 8690 | 8690 | 8690 | 8690 | 0 |
| 286 | 20240216 | 144800 | 1408636370 | 8690 | 8690 | 8690 | 8690 | 5 |
| 287 | 20240216 | 144700 | 1408592920 | 8660 | 8660 | 8660 | 8650 | 226 |
| 288 | 20240216 | 144600 | 1406636280 | 8620 | 8670 | 8670 | 8600 | 6111 |
| 289 | 20240216 | 144500 | 1353900020 | 8700 | 8700 | 8700 | 8700 | 0 |
| 290 | 20240216 | 144400 | 1353900020 | 8700 | 8690 | 8700 | 8690 | 135 |
| 291 | 20240216 | 144300 | 1352725870 | 8720 | 8690 | 8740 | 8680 | 663 |
| 292 | 20240216 | 144200 | 1346966570 | 8680 | 8660 | 8680 | 8660 | 308 |
| 293 | 20240216 | 144100 | 1344294070 | 8660 | 8660 | 8660 | 8660 | 41 |
| 294 | 20240216 | 144000 | 1343939010 | 8660 | 8660 | 8660 | 8660 | 10 |
| 295 | 20240216 | 143900 | 1343852410 | 8660 | 8660 | 8660 | 8660 | 0 |
| 296 | 20240216 | 143800 | 1343852410 | 8660 | 8660 | 8660 | 8660 | 40 |
| 297 | 20240216 | 143700 | 1343506010 | 8660 | 8670 | 8670 | 8660 | 252 |
| 298 | 20240216 | 143600 | 1341322510 | 8670 | 8670 | 8670 | 8670 | 4 |
| 299 | 20240216 | 143500 | 1341287830 | 8670 | 8670 | 8670 | 8670 | 2 |
| 300 | 20240216 | 143400 | 1341270490 | 8660 | 8670 | 8670 | 8660 | 120 |
| 301 | 20240216 | 143300 | 1340230210 | 8680 | 8680 | 8680 | 8680 | 1 |
| 302 | 20240216 | 143200 | 1340221530 | 8690 | 8690 | 8690 | 8690 | 17 |
| 303 | 20240216 | 143100 | 1340073800 | 8670 | 8680 | 8680 | 8670 | 220 |
| 304 | 20240216 | 143000 | 1338164460 | 8680 | 8670 | 8680 | 8670 | 10 |
| 305 | 20240216 | 142900 | 1338077710 | 8670 | 8670 | 8670 | 8670 | 44 |
| 306 | 20240216 | 142800 | 1337696230 | 8680 | 8670 | 8680 | 8670 | 114 |
| 307 | 20240216 | 142700 | 1336707840 | 8670 | 8670 | 8670 | 8670 | 0 |
| 308 | 20240216 | 142600 | 1336707840 | 8670 | 8670 | 8680 | 8670 | 45 |
| 309 | 20240216 | 142500 | 1336317680 | 8660 | 8660 | 8660 | 8660 | 30 |
| 310 | 20240216 | 142400 | 1336057880 | 8660 | 8660 | 8660 | 8660 | 0 |
| 311 | 20240216 | 142300 | 1336057880 | 8660 | 8660 | 8660 | 8660 | 1 |
| 312 | 20240216 | 142200 | 1336049220 | 8660 | 8660 | 8680 | 8650 | 42 |
| 313 | 20240216 | 142100 | 1335685330 | 8660 | 8660 | 8660 | 8650 | 1097 |
| 314 | 20240216 | 142000 | 1326186160 | 8670 | 8700 | 8700 | 8660 | 141 |
| 315 | 20240216 | 141900 | 1324963580 | 8710 | 8660 | 8710 | 8660 | 25 |
| 316 | 20240216 | 141800 | 1324746870 | 8710 | 8670 | 8710 | 8670 | 110 |
| 317 | 20240216 | 141700 | 1323792890 | 8670 | 8670 | 8670 | 8670 | 0 |
| 318 | 20240216 | 141600 | 1323792890 | 8670 | 8670 | 8670 | 8670 | 8 |
| 319 | 20240216 | 141500 | 1323723530 | 8660 | 8660 | 8660 | 8660 | 10 |
| 320 | 20240216 | 141400 | 1323636930 | 8660 | 8660 | 8660 | 8660 | 22 |
| 321 | 20240216 | 141300 | 1323446410 | 8670 | 8670 | 8670 | 8660 | 1530 |
| 322 | 20240216 | 141200 | 1310195560 | 8700 | 8700 | 8700 | 8700 | 0 |
| 323 | 20240216 | 141100 | 1310195560 | 8700 | 8690 | 8700 | 8680 | 201 |
| 324 | 20240216 | 141000 | 1308450350 | 8690 | 8690 | 8690 | 8690 | 0 |
| 325 | 20240216 | 140900 | 1308450350 | 8690 | 8690 | 8690 | 8690 | 0 |
| 326 | 20240216 | 140800 | 1308450350 | 8690 | 8690 | 8690 | 8690 | 0 |
| 327 | 20240216 | 140700 | 1308450350 | 8690 | 8690 | 8690 | 8680 | 696 |
| 328 | 20240216 | 140600 | 1302403640 | 8740 | 8740 | 8740 | 8740 | 3 |
| 329 | 20240216 | 140500 | 1302377420 | 8710 | 8710 | 8710 | 8690 | 310 |
| 330 | 20240216 | 140400 | 1299682820 | 8710 | 8710 | 8710 | 8710 | 0 |
| 331 | 20240216 | 140300 | 1299682820 | 8710 | 8740 | 8740 | 8680 | 1341 |
| 332 | 20240216 | 140200 | 1288025710 | 8720 | 8740 | 8740 | 8720 | 213 |
| 333 | 20240216 | 140100 | 1286167800 | 8780 | 8750 | 8780 | 8750 | 16 |
| 334 | 20240216 | 140000 | 1286027770 | 8750 | 8750 | 8750 | 8750 | 35 |
| 335 | 20240216 | 135900 | 1285721520 | 8750 | 8750 | 8750 | 8750 | 0 |
| 336 | 20240216 | 135800 | 1285721520 | 8750 | 8790 | 8800 | 8750 | 433 |
| 337 | 20240216 | 135700 | 1281930570 | 8790 | 8780 | 8790 | 8780 | 85 |
| 338 | 20240216 | 135600 | 1281184230 | 8760 | 8760 | 8760 | 8760 | 401 |
| 339 | 20240216 | 135500 | 1277671470 | 8760 | 8760 | 8760 | 8760 | 700 |
| 340 | 20240216 | 135400 | 1271539470 | 8770 | 8770 | 8770 | 8770 | 1 |
| 341 | 20240216 | 135300 | 1271530700 | 8770 | 8770 | 8770 | 8770 | 2 |
| 342 | 20240216 | 135200 | 1271513160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 343 | 20240216 | 135100 | 1271513160 | 8790 | 8770 | 8790 | 8760 | 245 |
| 344 | 20240216 | 135000 | 1269366290 | 8800 | 8790 | 8800 | 8790 | 30 |
| 345 | 20240216 | 134900 | 1269102300 | 8770 | 8770 | 8770 | 8770 | 60 |
| 346 | 20240216 | 134800 | 1268576100 | 8770 | 8770 | 8770 | 8770 | 0 |
| 347 | 20240216 | 134700 | 1268576100 | 8770 | 8770 | 8770 | 8770 | 0 |
| 348 | 20240216 | 134600 | 1268576100 | 8770 | 8770 | 8770 | 8770 | 60 |
| 349 | 20240216 | 134500 | 1268049900 | 8770 | 8770 | 8770 | 8770 | 19 |
| 350 | 20240216 | 134400 | 1267883270 | 8760 | 8770 | 8770 | 8760 | 23 |
| 351 | 20240216 | 134300 | 1267681580 | 8820 | 8820 | 8820 | 8820 | 1 |
| 352 | 20240216 | 134200 | 1267672760 | 8830 | 8830 | 8830 | 8830 | 0 |
| 353 | 20240216 | 134100 | 1267672760 | 8830 | 8800 | 8830 | 8760 | 678 |
| 354 | 20240216 | 134000 | 1261728070 | 8810 | 8810 | 8810 | 8810 | 10 |
| 355 | 20240216 | 133900 | 1261639970 | 8810 | 8810 | 8810 | 8810 | 1 |
| 356 | 20240216 | 133800 | 1261631160 | 8810 | 8810 | 8810 | 8810 | 0 |
| 357 | 20240216 | 133700 | 1261631160 | 8810 | 8810 | 8810 | 8810 | 0 |
| 358 | 20240216 | 133600 | 1261631160 | 8810 | 8830 | 8830 | 8810 | 101 |
| 359 | 20240216 | 133500 | 1260741330 | 8830 | 8830 | 8830 | 8830 | 2 |
| 360 | 20240216 | 133400 | 1260723670 | 8830 | 8780 | 8830 | 8780 | 234 |
| 361 | 20240216 | 133300 | 1258667030 | 8790 | 8780 | 8790 | 8770 | 151 |
| 362 | 20240216 | 133200 | 1257342670 | 8780 | 8810 | 8810 | 8770 | 48 |
| 363 | 20240216 | 133100 | 1256920720 | 8800 | 8800 | 8800 | 8800 | 0 |
| 364 | 20240216 | 133000 | 1256920720 | 8800 | 8800 | 8800 | 8800 | 0 |
| 365 | 20240216 | 132900 | 1256920720 | 8800 | 8780 | 8800 | 8760 | 219 |
| 366 | 20240216 | 132800 | 1254999960 | 8790 | 8790 | 8790 | 8790 | 242 |
| 367 | 20240216 | 132700 | 1252872780 | 8780 | 8780 | 8780 | 8780 | 300 |
| 368 | 20240216 | 132600 | 1250238780 | 8780 | 8780 | 8780 | 8780 | 0 |
| 369 | 20240216 | 132500 | 1250238780 | 8780 | 8780 | 8780 | 8780 | 14 |
| 370 | 20240216 | 132400 | 1250115860 | 8780 | 8830 | 8830 | 8760 | 6019 |
| 371 | 20240216 | 132300 | 1197348160 | 8830 | 8830 | 8830 | 8830 | 0 |
| 372 | 20240216 | 132200 | 1197348160 | 8830 | 8830 | 8830 | 8830 | 273 |
| 373 | 20240216 | 132100 | 1194937570 | 8820 | 8820 | 8820 | 8820 | 0 |
| 374 | 20240216 | 132000 | 1194937570 | 8820 | 8810 | 8820 | 8810 | 117 |
| 375 | 20240216 | 131900 | 1193905640 | 8810 | 8810 | 8810 | 8810 | 180 |
| 376 | 20240216 | 131800 | 1192319840 | 8810 | 8810 | 8810 | 8810 | 0 |
| 377 | 20240216 | 131700 | 1192319840 | 8810 | 8810 | 8810 | 8810 | 0 |
| 378 | 20240216 | 131600 | 1192319840 | 8810 | 8810 | 8810 | 8810 | 38 |
| 379 | 20240216 | 131500 | 1191985060 | 8810 | 8810 | 8810 | 8810 | 0 |
| 380 | 20240216 | 131400 | 1191985060 | 8810 | 8810 | 8810 | 8810 | 1 |
| 381 | 20240216 | 131300 | 1191976250 | 8820 | 8820 | 8820 | 8820 | 0 |
| 382 | 20240216 | 131200 | 1191976250 | 8820 | 8820 | 8820 | 8820 | 0 |
| 383 | 20240216 | 131100 | 1191976250 | 8820 | 8820 | 8820 | 8820 | 8 |
| 384 | 20240216 | 131000 | 1191905690 | 8820 | 8820 | 8820 | 8820 | 0 |
| 385 | 20240216 | 130900 | 1191905690 | 8820 | 8820 | 8820 | 8820 | 0 |
| 386 | 20240216 | 130800 | 1191905690 | 8820 | 8820 | 8820 | 8820 | 0 |
| 387 | 20240216 | 130700 | 1191905690 | 8820 | 8820 | 8820 | 8790 | 22 |
| 388 | 20240216 | 130600 | 1191711800 | 8830 | 8830 | 8830 | 8830 | 2 |
| 389 | 20240216 | 130500 | 1191694140 | 8830 | 8830 | 8830 | 8830 | 0 |
| 390 | 20240216 | 130400 | 1191694140 | 8830 | 8830 | 8830 | 8830 | 1 |
| 391 | 20240216 | 130300 | 1191685310 | 8810 | 8830 | 8830 | 8810 | 2 |
| 392 | 20240216 | 130200 | 1191667670 | 8780 | 8780 | 8780 | 8780 | 743 |
| 393 | 20240216 | 130100 | 1185144130 | 8830 | 8830 | 8830 | 8770 | 1504 |
| 394 | 20240216 | 130000 | 1171926640 | 8840 | 8840 | 8840 | 8840 | 1 |
| 395 | 20240216 | 125900 | 1171917800 | 8840 | 8840 | 8840 | 8840 | 12 |
| 396 | 20240216 | 125800 | 1171811720 | 8840 | 8850 | 8850 | 8830 | 16 |
| 397 | 20240216 | 125700 | 1171670230 | 8850 | 8850 | 8850 | 8850 | 1 |
| 398 | 20240216 | 125600 | 1171661380 | 8810 | 8840 | 8840 | 8810 | 50 |
| 399 | 20240216 | 125500 | 1171220290 | 8840 | 8840 | 8840 | 8840 | 3 |
| 400 | 20240216 | 125400 | 1171193770 | 8860 | 8860 | 8860 | 8860 | 0 |
| 401 | 20240216 | 125300 | 1171193770 | 8860 | 8860 | 8860 | 8850 | 363 |
| 402 | 20240216 | 125200 | 1167977650 | 8860 | 8860 | 8860 | 8860 | 238 |
| 403 | 20240216 | 125100 | 1165868970 | 8860 | 8870 | 8870 | 8860 | 2706 |
| 404 | 20240216 | 125000 | 1141866760 | 8870 | 8870 | 8870 | 8870 | 0 |
| 405 | 20240216 | 124900 | 1141866760 | 8870 | 8870 | 8870 | 8870 | 7 |
| 406 | 20240216 | 124800 | 1141804670 | 8820 | 8840 | 8840 | 8820 | 56 |
| 407 | 20240216 | 124700 | 1141310550 | 8840 | 8840 | 8840 | 8830 | 800 |
| 408 | 20240216 | 124600 | 1134244740 | 8830 | 8860 | 8860 | 8830 | 3327 |
| 409 | 20240216 | 124500 | 1104857110 | 8860 | 8860 | 8860 | 8860 | 10 |
| 410 | 20240216 | 124400 | 1104768510 | 8870 | 8870 | 8870 | 8870 | 11 |
| 411 | 20240216 | 124300 | 1104670940 | 8870 | 8890 | 8900 | 8870 | 162 |
| 412 | 20240216 | 124200 | 1103232300 | 8900 | 8890 | 8900 | 8890 | 166 |
| 413 | 20240216 | 124100 | 1101754910 | 8900 | 8900 | 8900 | 8900 | 0 |
| 414 | 20240216 | 124000 | 1101754910 | 8900 | 8890 | 8900 | 8890 | 25 |
| 415 | 20240216 | 123900 | 1101532650 | 8900 | 8900 | 8900 | 8900 | 0 |
| 416 | 20240216 | 123800 | 1101532650 | 8900 | 8880 | 8900 | 8870 | 663 |
| 417 | 20240216 | 123700 | 1095634170 | 8880 | 8880 | 8880 | 8880 | 30 |
| 418 | 20240216 | 123600 | 1095367770 | 8880 | 8880 | 8880 | 8880 | 1 |
| 419 | 20240216 | 123500 | 1095358890 | 8870 | 8880 | 8880 | 8870 | 7 |
| 420 | 20240216 | 123400 | 1095296790 | 8890 | 8890 | 8890 | 8890 | 40 |
| 421 | 20240216 | 123300 | 1094941190 | 8920 | 8920 | 8920 | 8920 | 0 |
| 422 | 20240216 | 123200 | 1094941190 | 8920 | 8920 | 8920 | 8920 | 2 |
| 423 | 20240216 | 123100 | 1094923350 | 8920 | 8920 | 8920 | 8920 | 386 |
| 424 | 20240216 | 123000 | 1091480230 | 8920 | 8920 | 8920 | 8920 | 20 |
| 425 | 20240216 | 122900 | 1091301830 | 8920 | 8920 | 8920 | 8920 | 542 |
| 426 | 20240216 | 122800 | 1086467190 | 8920 | 8910 | 8940 | 8910 | 404 |
| 427 | 20240216 | 122700 | 1082861800 | 8920 | 8920 | 8920 | 8920 | 0 |
| 428 | 20240216 | 122600 | 1082861800 | 8920 | 8890 | 8920 | 8890 | 318 |
| 429 | 20240216 | 122500 | 1080026740 | 8890 | 8930 | 8930 | 8890 | 247 |
| 430 | 20240216 | 122400 | 1077827850 | 8930 | 8930 | 8930 | 8930 | 362 |
| 431 | 20240216 | 122300 | 1074595190 | 8930 | 8910 | 8930 | 8910 | 677 |
| 432 | 20240216 | 122200 | 1068551260 | 8910 | 8880 | 8910 | 8870 | 918 |
| 433 | 20240216 | 122100 | 1060391300 | 8880 | 8880 | 8880 | 8880 | 110 |
| 434 | 20240216 | 122000 | 1059414500 | 8880 | 8890 | 8890 | 8880 | 45 |
| 435 | 20240216 | 121900 | 1059014510 | 8890 | 8880 | 8890 | 8880 | 186 |
| 436 | 20240216 | 121800 | 1057361520 | 8890 | 8890 | 8890 | 8890 | 43 |
| 437 | 20240216 | 121700 | 1056979250 | 8900 | 8890 | 8900 | 8880 | 1102 |
| 438 | 20240216 | 121600 | 1047178440 | 8900 | 8880 | 8900 | 8880 | 492 |
| 439 | 20240216 | 121500 | 1042804120 | 8880 | 8850 | 8880 | 8850 | 403 |
| 440 | 20240216 | 121400 | 1039234540 | 8810 | 8810 | 8810 | 8810 | 3 |
| 441 | 20240216 | 121300 | 1039208110 | 8850 | 8850 | 8850 | 8850 | 1 |
| 442 | 20240216 | 121200 | 1039199260 | 8850 | 8850 | 8860 | 8850 | 4358 |
| 443 | 20240216 | 121100 | 1000630900 | 8850 | 8850 | 8890 | 8850 | 723 |
| 444 | 20240216 | 121000 | 994219880 | 8850 | 8840 | 8860 | 8840 | 793 |
| 445 | 20240216 | 120900 | 987203330 | 8830 | 8820 | 8830 | 8820 | 1390 |
| 446 | 20240216 | 120800 | 974933720 | 8820 | 8810 | 8820 | 8810 | 708 |
| 447 | 20240216 | 120700 | 968692620 | 8770 | 8790 | 8810 | 8770 | 559 |
| 448 | 20240216 | 120600 | 963775600 | 8770 | 8770 | 8770 | 8770 | 50 |
| 449 | 20240216 | 120500 | 963337100 | 8770 | 8770 | 8770 | 8770 | 296 |
| 450 | 20240216 | 120400 | 960741180 | 8770 | 8770 | 8770 | 8770 | 5 |
| 451 | 20240216 | 120300 | 960697330 | 8770 | 8770 | 8780 | 8770 | 915 |
| 452 | 20240216 | 120200 | 952672130 | 8780 | 8780 | 8780 | 8780 | 76 |
| 453 | 20240216 | 120100 | 952004850 | 8780 | 8780 | 8780 | 8780 | 40 |
| 454 | 20240216 | 120000 | 951653650 | 8780 | 8780 | 8780 | 8780 | 10 |
| 455 | 20240216 | 115900 | 951565850 | 8780 | 8750 | 8780 | 8740 | 1104 |
| 456 | 20240216 | 115800 | 941893440 | 8750 | 8750 | 8750 | 8750 | 6 |
| 457 | 20240216 | 115700 | 941840940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 458 | 20240216 | 115600 | 941840940 | 8760 | 8760 | 8760 | 8760 | 1 |
| 459 | 20240216 | 115500 | 941832180 | 8760 | 8760 | 8760 | 8760 | 44 |
| 460 | 20240216 | 115400 | 941446740 | 8760 | 8760 | 8760 | 8760 | 80 |
| 461 | 20240216 | 115300 | 940745940 | 8760 | 8750 | 8760 | 8750 | 50 |
| 462 | 20240216 | 115200 | 940308040 | 8730 | 8730 | 8730 | 8730 | 1 |
| 463 | 20240216 | 115100 | 940299310 | 8720 | 8720 | 8720 | 8720 | 0 |
| 464 | 20240216 | 115000 | 940299310 | 8720 | 8740 | 8740 | 8720 | 1810 |
| 465 | 20240216 | 114900 | 924507150 | 8730 | 8740 | 8740 | 8730 | 93 |
| 466 | 20240216 | 114800 | 923694590 | 8730 | 8740 | 8740 | 8730 | 66 |
| 467 | 20240216 | 114700 | 923118400 | 8750 | 8750 | 8750 | 8750 | 0 |
| 468 | 20240216 | 114600 | 923118400 | 8750 | 8750 | 8750 | 8750 | 0 |
| 469 | 20240216 | 114500 | 923118400 | 8750 | 8750 | 8750 | 8750 | 48 |
| 470 | 20240216 | 114400 | 922698400 | 8770 | 8760 | 8770 | 8760 | 12 |
| 471 | 20240216 | 114300 | 922593270 | 8760 | 8760 | 8760 | 8760 | 0 |
| 472 | 20240216 | 114200 | 922593270 | 8760 | 8760 | 8760 | 8760 | 6 |
| 473 | 20240216 | 114100 | 922540710 | 8760 | 8770 | 8770 | 8760 | 131 |
| 474 | 20240216 | 114000 | 921393130 | 8770 | 8780 | 8780 | 8770 | 484 |
| 475 | 20240216 | 113900 | 917148400 | 8780 | 8770 | 8780 | 8770 | 216 |
| 476 | 20240216 | 113800 | 915252080 | 8770 | 8760 | 8770 | 8760 | 20 |
| 477 | 20240216 | 113700 | 915076780 | 8780 | 8780 | 8780 | 8780 | 150 |
| 478 | 20240216 | 113600 | 913759780 | 8760 | 8760 | 8760 | 8760 | 285 |
| 479 | 20240216 | 113500 | 911263180 | 8760 | 8750 | 8770 | 8750 | 204 |
| 480 | 20240216 | 113400 | 909475420 | 8750 | 8710 | 8750 | 8710 | 4221 |
| 481 | 20240216 | 113300 | 872620890 | 8700 | 8700 | 8700 | 8700 | 0 |
| 482 | 20240216 | 113200 | 872620890 | 8700 | 8710 | 8710 | 8700 | 640 |
| 483 | 20240216 | 113100 | 867049940 | 8720 | 8730 | 8740 | 8720 | 700 |
| 484 | 20240216 | 113000 | 860943690 | 8730 | 8730 | 8730 | 8730 | 70 |
| 485 | 20240216 | 112900 | 860332590 | 8730 | 8730 | 8730 | 8730 | 68 |
| 486 | 20240216 | 112800 | 859738950 | 8720 | 8700 | 8730 | 8700 | 554 |
| 487 | 20240216 | 112700 | 854908030 | 8700 | 8700 | 8700 | 8700 | 0 |
| 488 | 20240216 | 112600 | 854908030 | 8700 | 8700 | 8710 | 8700 | 538 |
| 489 | 20240216 | 112500 | 850222250 | 8700 | 8700 | 8700 | 8700 | 1 |
| 490 | 20240216 | 112400 | 850213550 | 8680 | 8710 | 8710 | 8660 | 382 |
| 491 | 20240216 | 112300 | 846897660 | 8710 | 8710 | 8710 | 8710 | 0 |
| 492 | 20240216 | 112200 | 846897660 | 8710 | 8710 | 8710 | 8710 | 0 |
| 493 | 20240216 | 112100 | 846897660 | 8710 | 8710 | 8710 | 8710 | 10 |
| 494 | 20240216 | 112000 | 846810560 | 8670 | 8680 | 8680 | 8670 | 158 |
| 495 | 20240216 | 111900 | 845440690 | 8710 | 8710 | 8710 | 8710 | 0 |
| 496 | 20240216 | 111800 | 845440690 | 8710 | 8710 | 8710 | 8710 | 0 |
| 497 | 20240216 | 111700 | 845440690 | 8710 | 8710 | 8710 | 8710 | 0 |
| 498 | 20240216 | 111600 | 845440690 | 8710 | 8710 | 8710 | 8710 | 0 |
| 499 | 20240216 | 111500 | 845440690 | 8710 | 8680 | 8720 | 8670 | 2101 |
| 500 | 20240216 | 111400 | 827216980 | 8720 | 8720 | 8720 | 8720 | 1 |
| 501 | 20240216 | 111300 | 827208260 | 8670 | 8670 | 8690 | 8670 | 169 |
| 502 | 20240216 | 111200 | 825740050 | 8660 | 8660 | 8660 | 8660 | 0 |
| 503 | 20240216 | 111100 | 825740050 | 8660 | 8660 | 8660 | 8660 | 0 |
| 504 | 20240216 | 111000 | 825740050 | 8660 | 8700 | 8700 | 8660 | 464 |
| 505 | 20240216 | 110900 | 821716860 | 8710 | 8710 | 8710 | 8710 | 0 |
| 506 | 20240216 | 110800 | 821716860 | 8710 | 8710 | 8710 | 8710 | 5 |
| 507 | 20240216 | 110700 | 821673310 | 8710 | 8710 | 8710 | 8710 | 0 |
| 508 | 20240216 | 110600 | 821673310 | 8710 | 8720 | 8720 | 8710 | 4 |
| 509 | 20240216 | 110500 | 821638460 | 8720 | 8700 | 8720 | 8690 | 127 |
| 510 | 20240216 | 110400 | 820533350 | 8700 | 8700 | 8700 | 8700 | 1 |
| 511 | 20240216 | 110300 | 820524650 | 8700 | 8700 | 8700 | 8700 | 64 |
| 512 | 20240216 | 110200 | 819967850 | 8700 | 8700 | 8700 | 8700 | 0 |
| 513 | 20240216 | 110100 | 819967850 | 8700 | 8710 | 8710 | 8700 | 17 |
| 514 | 20240216 | 110000 | 819819940 | 8710 | 8710 | 8710 | 8710 | 83 |
| 515 | 20240216 | 105900 | 819097010 | 8710 | 8710 | 8710 | 8710 | 6 |
| 516 | 20240216 | 105800 | 819044750 | 8710 | 8700 | 8710 | 8700 | 677 |
| 517 | 20240216 | 105700 | 813153390 | 8700 | 8680 | 8700 | 8680 | 2001 |
| 518 | 20240216 | 105600 | 795756890 | 8640 | 8640 | 8640 | 8640 | 0 |
| 519 | 20240216 | 105500 | 795756890 | 8640 | 8640 | 8640 | 8640 | 0 |
| 520 | 20240216 | 105400 | 795756890 | 8640 | 8640 | 8640 | 8640 | 33 |
| 521 | 20240216 | 105300 | 795471770 | 8670 | 8670 | 8670 | 8650 | 315 |
| 522 | 20240216 | 105200 | 792742920 | 8670 | 8670 | 8670 | 8670 | 0 |
| 523 | 20240216 | 105100 | 792742920 | 8670 | 8670 | 8670 | 8670 | 5 |
| 524 | 20240216 | 105000 | 792699570 | 8670 | 8670 | 8670 | 8670 | 125 |
| 525 | 20240216 | 104900 | 791615820 | 8670 | 8670 | 8670 | 8670 | 0 |
| 526 | 20240216 | 104800 | 791615820 | 8670 | 8670 | 8670 | 8670 | 5 |
| 527 | 20240216 | 104700 | 791572470 | 8630 | 8630 | 8630 | 8630 | 50 |
| 528 | 20240216 | 104600 | 791140970 | 8630 | 8640 | 8640 | 8630 | 536 |
| 529 | 20240216 | 104500 | 786515250 | 8660 | 8660 | 8660 | 8630 | 207 |
| 530 | 20240216 | 104400 | 784728630 | 8660 | 8660 | 8660 | 8620 | 172 |
| 531 | 20240216 | 104300 | 783241690 | 8640 | 8640 | 8640 | 8640 | 0 |
| 532 | 20240216 | 104200 | 783241690 | 8640 | 8630 | 8640 | 8630 | 522 |
| 533 | 20240216 | 104100 | 778731940 | 8630 | 8600 | 8630 | 8600 | 146 |
| 534 | 20240216 | 104000 | 777475830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 535 | 20240216 | 103900 | 777475830 | 8600 | 8600 | 8600 | 8570 | 166 |
| 536 | 20240216 | 103800 | 776050120 | 8600 | 8600 | 8600 | 8600 | 42 |
| 537 | 20240216 | 103700 | 775688920 | 8600 | 8600 | 8600 | 8570 | 569 |
| 538 | 20240216 | 103600 | 770812310 | 8570 | 8600 | 8610 | 8570 | 3182 |
| 539 | 20240216 | 103500 | 743477560 | 8620 | 8600 | 8620 | 8600 | 17 |
| 540 | 20240216 | 103400 | 743331120 | 8610 | 8600 | 8620 | 8600 | 273 |
| 541 | 20240216 | 103300 | 740983080 | 8600 | 8610 | 8610 | 8600 | 973 |
| 542 | 20240216 | 103200 | 732613070 | 8620 | 8600 | 8620 | 8600 | 30 |
| 543 | 20240216 | 103100 | 732354620 | 8630 | 8640 | 8640 | 8590 | 513 |
| 544 | 20240216 | 103000 | 727947410 | 8630 | 8620 | 8640 | 8590 | 4783 |
| 545 | 20240216 | 102900 | 686786480 | 8620 | 8650 | 8650 | 8620 | 17 |
| 546 | 20240216 | 102800 | 686639710 | 8620 | 8640 | 8640 | 8620 | 293 |
| 547 | 20240216 | 102700 | 684113750 | 8640 | 8620 | 8640 | 8620 | 154 |
| 548 | 20240216 | 102600 | 682784030 | 8650 | 8630 | 8650 | 8610 | 1042 |
| 549 | 20240216 | 102500 | 673806250 | 8630 | 8630 | 8630 | 8620 | 41 |
| 550 | 20240216 | 102400 | 673452520 | 8630 | 8640 | 8640 | 8620 | 510 |
| 551 | 20240216 | 102300 | 669050910 | 8640 | 8640 | 8660 | 8630 | 127 |
| 552 | 20240216 | 102200 | 667953790 | 8640 | 8660 | 8660 | 8630 | 247 |
| 553 | 20240216 | 102100 | 665818850 | 8640 | 8640 | 8670 | 8640 | 38 |
| 554 | 20240216 | 102000 | 665490290 | 8640 | 8640 | 8640 | 8640 | 50 |
| 555 | 20240216 | 101900 | 665058290 | 8650 | 8650 | 8660 | 8650 | 366 |
| 556 | 20240216 | 101800 | 661892050 | 8670 | 8650 | 8670 | 8650 | 318 |
| 557 | 20240216 | 101700 | 659139360 | 8650 | 8640 | 8650 | 8630 | 636 |
| 558 | 20240216 | 101600 | 653647240 | 8630 | 8630 | 8640 | 8620 | 2271 |
| 559 | 20240216 | 101500 | 634049200 | 8640 | 8670 | 8670 | 8640 | 1239 |
| 560 | 20240216 | 101400 | 623334590 | 8690 | 8660 | 8690 | 8660 | 129 |
| 561 | 20240216 | 101300 | 622217390 | 8660 | 8710 | 8710 | 8660 | 1422 |
| 562 | 20240216 | 101200 | 609882860 | 8710 | 8700 | 8710 | 8700 | 135 |
| 563 | 20240216 | 101100 | 608707350 | 8700 | 8690 | 8700 | 8690 | 514 |
| 564 | 20240216 | 101000 | 604240530 | 8690 | 8700 | 8700 | 8690 | 436 |
| 565 | 20240216 | 100900 | 600451660 | 8690 | 8690 | 8700 | 8690 | 569 |
| 566 | 20240216 | 100800 | 595506450 | 8700 | 8700 | 8730 | 8700 | 707 |
| 567 | 20240216 | 100700 | 589348900 | 8700 | 8700 | 8700 | 8700 | 61 |
| 568 | 20240216 | 100600 | 588818200 | 8690 | 8760 | 8760 | 8690 | 5248 |
| 569 | 20240216 | 100500 | 543113670 | 8760 | 8760 | 8760 | 8760 | 5 |
| 570 | 20240216 | 100400 | 543069870 | 8760 | 8730 | 8760 | 8730 | 173 |
| 571 | 20240216 | 100300 | 541559520 | 8730 | 8760 | 8760 | 8730 | 103 |
| 572 | 20240216 | 100200 | 540660270 | 8760 | 8740 | 8760 | 8720 | 762 |
| 573 | 20240216 | 100100 | 534010380 | 8740 | 8740 | 8740 | 8740 | 2 |
| 574 | 20240216 | 100000 | 533992900 | 8750 | 8740 | 8750 | 8740 | 66 |
| 575 | 20240216 | 095900 | 533415410 | 8720 | 8760 | 8760 | 8720 | 22 |
| 576 | 20240216 | 095800 | 533223530 | 8720 | 8800 | 8800 | 8720 | 533 |
| 577 | 20240216 | 095700 | 528563840 | 8800 | 8710 | 8800 | 8710 | 2792 |
| 578 | 20240216 | 095600 | 504234720 | 8710 | 8720 | 8720 | 8700 | 4118 |
| 579 | 20240216 | 095500 | 468366020 | 8720 | 8770 | 8770 | 8720 | 5653 |
| 580 | 20240216 | 095400 | 418895760 | 8770 | 8770 | 8770 | 8770 | 58 |
| 581 | 20240216 | 095300 | 418387100 | 8830 | 8830 | 8830 | 8830 | 220 |
| 582 | 20240216 | 095200 | 416444500 | 8830 | 8830 | 8830 | 8830 | 1 |
| 583 | 20240216 | 095100 | 416435670 | 8830 | 8830 | 8830 | 8830 | 100 |
| 584 | 20240216 | 095000 | 415552670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 585 | 20240216 | 094900 | 415552670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 586 | 20240216 | 094800 | 415552670 | 8840 | 8840 | 8840 | 8780 | 207 |
| 587 | 20240216 | 094700 | 413732390 | 8840 | 8840 | 8840 | 8840 | 0 |
| 588 | 20240216 | 094600 | 413732390 | 8840 | 8840 | 8840 | 8840 | 10 |
| 589 | 20240216 | 094500 | 413643990 | 8840 | 8840 | 8840 | 8840 | 30 |
| 590 | 20240216 | 094400 | 413378790 | 8840 | 8840 | 8840 | 8840 | 106 |
| 591 | 20240216 | 094300 | 412441750 | 8840 | 8770 | 8840 | 8770 | 54 |
| 592 | 20240216 | 094200 | 411965510 | 8840 | 8810 | 8840 | 8770 | 453 |
| 593 | 20240216 | 094100 | 407980300 | 8840 | 8840 | 8840 | 8840 | 9 |
| 594 | 20240216 | 094000 | 407900740 | 8840 | 8840 | 8840 | 8840 | 7 |
| 595 | 20240216 | 093900 | 407838860 | 8800 | 8800 | 8800 | 8800 | 77 |
| 596 | 20240216 | 093800 | 407161260 | 8800 | 8790 | 8800 | 8760 | 79 |
| 597 | 20240216 | 093700 | 406468490 | 8790 | 8790 | 8790 | 8760 | 689 |
| 598 | 20240216 | 093600 | 400419150 | 8790 | 8780 | 8790 | 8780 | 174 |
| 599 | 20240216 | 093500 | 398891220 | 8790 | 8770 | 8790 | 8770 | 127 |
| 600 | 20240216 | 093400 | 397776450 | 8780 | 8770 | 8780 | 8770 | 243 |
| 601 | 20240216 | 093300 | 395645030 | 8780 | 8780 | 8780 | 8770 | 23 |
| 602 | 20240216 | 093200 | 395443190 | 8770 | 8770 | 8770 | 8760 | 601 |
| 603 | 20240216 | 093100 | 390174160 | 8770 | 8760 | 8770 | 8760 | 33 |
| 604 | 20240216 | 093000 | 389884770 | 8770 | 8780 | 8780 | 8770 | 440 |
| 605 | 20240216 | 092900 | 386024970 | 8780 | 8790 | 8790 | 8780 | 465 |
| 606 | 20240216 | 092800 | 381937850 | 8790 | 8800 | 8800 | 8780 | 196 |
| 607 | 20240216 | 092700 | 380215220 | 8850 | 8850 | 8850 | 8850 | 6 |
| 608 | 20240216 | 092600 | 380162120 | 8760 | 8850 | 8850 | 8760 | 3801 |
| 609 | 20240216 | 092500 | 346728230 | 8900 | 8900 | 8900 | 8900 | 21 |
| 610 | 20240216 | 092400 | 346541330 | 8900 | 8880 | 8900 | 8850 | 255 |
| 611 | 20240216 | 092300 | 344276210 | 8880 | 8820 | 8880 | 8820 | 85 |
| 612 | 20240216 | 092200 | 343525800 | 8820 | 8840 | 8840 | 8820 | 786 |
| 613 | 20240216 | 092100 | 336591050 | 8820 | 8870 | 8870 | 8820 | 136 |
| 614 | 20240216 | 092000 | 335385380 | 8870 | 8870 | 8870 | 8820 | 683 |
| 615 | 20240216 | 091900 | 329349980 | 8860 | 8800 | 8860 | 8800 | 274 |
| 616 | 20240216 | 091800 | 326931110 | 8800 | 8800 | 8800 | 8800 | 224 |
| 617 | 20240216 | 091700 | 324959910 | 8880 | 8890 | 8890 | 8880 | 81 |
| 618 | 20240216 | 091600 | 324240520 | 8890 | 8800 | 8890 | 8800 | 187 |
| 619 | 20240216 | 091500 | 322588020 | 8800 | 8870 | 8900 | 8800 | 2175 |
| 620 | 20240216 | 091400 | 303325800 | 8870 | 8740 | 8870 | 8720 | 2079 |
| 621 | 20240216 | 091300 | 285005620 | 8740 | 8740 | 8760 | 8710 | 2139 |
| 622 | 20240216 | 091200 | 266345510 | 8740 | 8740 | 8760 | 8720 | 2144 |
| 623 | 20240216 | 091100 | 247628900 | 8740 | 8780 | 8800 | 8730 | 2473 |
| 624 | 20240216 | 091000 | 225987060 | 8800 | 8860 | 8860 | 8770 | 1864 |
| 625 | 20240216 | 090900 | 209600690 | 8860 | 8900 | 8900 | 8800 | 3713 |
| 626 | 20240216 | 090800 | 176823660 | 8880 | 8960 | 8960 | 8880 | 5281 |
| 627 | 20240216 | 090700 | 129726140 | 8960 | 8960 | 8960 | 8960 | 10 |
| 628 | 20240216 | 090600 | 129636540 | 8950 | 8950 | 8970 | 8950 | 1156 |
| 629 | 20240216 | 090500 | 119278900 | 8950 | 8950 | 8950 | 8930 | 480 |
| 630 | 20240216 | 090400 | 114990770 | 8950 | 8930 | 8950 | 8920 | 438 |
| 631 | 20240216 | 090300 | 111081390 | 8930 | 8950 | 8950 | 8930 | 2008 |
| 632 | 20240216 | 090200 | 93131420 | 8960 | 8970 | 8970 | 8950 | 682 |
| 633 | 20240216 | 090100 | 87024530 | 8970 | 9030 | 9090 | 8950 | 3588 |
| 634 | 20240216 | 090000 | 54776980 | 9030 | 9060 | 9080 | 9010 | 6008 |