33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 193300 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 2044 |
| 3 | 20240216 | 193200 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 4 | 20240216 | 193100 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 5 | 20240216 | 193000 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 6 | 20240216 | 192900 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 7 | 20240216 | 192800 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 8 | 20240216 | 192700 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 9 | 20240216 | 192600 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 10 | 20240216 | 192500 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 11 | 20240216 | 192400 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 12 | 20240216 | 192300 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 13 | 20240216 | 192200 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 14 | 20240216 | 192100 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 15 | 20240216 | 192000 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 16 | 20240216 | 191900 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 17 | 20240216 | 191800 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 18 | 20240216 | 191700 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 19 | 20240216 | 191600 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 20 | 20240216 | 191500 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 21 | 20240216 | 191400 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 22 | 20240216 | 191300 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 23 | 20240216 | 191200 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 24 | 20240216 | 191100 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 25 | 20240216 | 191000 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 26 | 20240216 | 190900 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 27 | 20240216 | 190800 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 28 | 20240216 | 190700 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 29 | 20240216 | 190600 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 30 | 20240216 | 190500 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 31 | 20240216 | 190400 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 32 | 20240216 | 190300 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 2044 |
| 33 | 20240216 | 190200 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 34 | 20240216 | 190100 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 35 | 20240216 | 190000 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 36 | 20240216 | 185900 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 37 | 20240216 | 185800 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 38 | 20240216 | 185700 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 39 | 20240216 | 185600 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 40 | 20240216 | 185500 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 41 | 20240216 | 185400 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 42 | 20240216 | 185300 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 43 | 20240216 | 185200 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 44 | 20240216 | 185100 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 45 | 20240216 | 185000 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 46 | 20240216 | 184900 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 47 | 20240216 | 184800 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 48 | 20240216 | 184700 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 49 | 20240216 | 184600 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 50 | 20240216 | 184500 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 51 | 20240216 | 184400 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 52 | 20240216 | 184300 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 53 | 20240216 | 184200 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 54 | 20240216 | 184100 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 55 | 20240216 | 184000 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 56 | 20240216 | 183900 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 57 | 20240216 | 183800 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 58 | 20240216 | 183700 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 59 | 20240216 | 183600 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 60 | 20240216 | 183500 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 61 | 20240216 | 183400 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 62 | 20240216 | 183300 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 2044 |
| 63 | 20240216 | 183200 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 64 | 20240216 | 183100 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 65 | 20240216 | 183000 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 66 | 20240216 | 182900 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 67 | 20240216 | 182800 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 68 | 20240216 | 182700 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 69 | 20240216 | 182600 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 70 | 20240216 | 182500 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 71 | 20240216 | 182400 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 72 | 20240216 | 182300 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 73 | 20240216 | 182200 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 74 | 20240216 | 182100 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 75 | 20240216 | 182000 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 76 | 20240216 | 181900 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 77 | 20240216 | 181800 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 78 | 20240216 | 181700 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 79 | 20240216 | 181600 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 80 | 20240216 | 181500 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 81 | 20240216 | 181400 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 82 | 20240216 | 181300 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 83 | 20240216 | 181200 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 84 | 20240216 | 181100 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 85 | 20240216 | 181000 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 86 | 20240216 | 180900 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 87 | 20240216 | 180800 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 88 | 20240216 | 180700 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 89 | 20240216 | 180600 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 90 | 20240216 | 180500 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 91 | 20240216 | 180400 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 92 | 20240216 | 180300 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 2044 |
| 93 | 20240216 | 180200 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 94 | 20240216 | 180100 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 95 | 20240216 | 180000 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 96 | 20240216 | 175900 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 97 | 20240216 | 175800 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 98 | 20240216 | 175700 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 99 | 20240216 | 175600 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 100 | 20240216 | 175500 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 101 | 20240216 | 175400 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 102 | 20240216 | 175300 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 103 | 20240216 | 175200 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 104 | 20240216 | 175100 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 105 | 20240216 | 175000 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 106 | 20240216 | 174900 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 107 | 20240216 | 174800 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 108 | 20240216 | 174700 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 109 | 20240216 | 174600 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 110 | 20240216 | 174500 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 111 | 20240216 | 174400 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 112 | 20240216 | 174300 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 113 | 20240216 | 174200 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 114 | 20240216 | 174100 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 115 | 20240216 | 174000 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 116 | 20240216 | 173900 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 117 | 20240216 | 173800 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 118 | 20240216 | 173700 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 119 | 20240216 | 173600 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 120 | 20240216 | 173500 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 121 | 20240216 | 173400 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 122 | 20240216 | 173300 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 2044 |
| 123 | 20240216 | 173200 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 124 | 20240216 | 173100 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 125 | 20240216 | 173000 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 126 | 20240216 | 172900 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 127 | 20240216 | 172800 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 128 | 20240216 | 172700 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 129 | 20240216 | 172600 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 130 | 20240216 | 172500 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 131 | 20240216 | 172400 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 132 | 20240216 | 172300 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 133 | 20240216 | 172200 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 134 | 20240216 | 172100 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 135 | 20240216 | 172000 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 136 | 20240216 | 171900 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 137 | 20240216 | 171800 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 138 | 20240216 | 171700 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 139 | 20240216 | 171600 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 140 | 20240216 | 171500 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 141 | 20240216 | 171400 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 142 | 20240216 | 171300 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 143 | 20240216 | 171200 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 144 | 20240216 | 171100 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 145 | 20240216 | 171000 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 146 | 20240216 | 170900 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 147 | 20240216 | 170800 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 148 | 20240216 | 170700 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 149 | 20240216 | 170600 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 150 | 20240216 | 170500 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 151 | 20240216 | 170400 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 152 | 20240216 | 170300 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 2044 |
| 153 | 20240216 | 170200 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 154 | 20240216 | 170100 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 155 | 20240216 | 170000 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 156 | 20240216 | 165900 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 157 | 20240216 | 165800 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 158 | 20240216 | 165700 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 159 | 20240216 | 165600 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 160 | 20240216 | 165500 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 161 | 20240216 | 165400 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 162 | 20240216 | 165300 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 163 | 20240216 | 165200 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 164 | 20240216 | 165100 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 165 | 20240216 | 165000 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 166 | 20240216 | 164900 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 167 | 20240216 | 164800 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 168 | 20240216 | 164700 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 169 | 20240216 | 164600 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 170 | 20240216 | 164500 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 171 | 20240216 | 164400 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 172 | 20240216 | 164300 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 173 | 20240216 | 164200 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 174 | 20240216 | 164100 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 175 | 20240216 | 164000 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 176 | 20240216 | 163900 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 177 | 20240216 | 163800 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 178 | 20240216 | 163700 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 179 | 20240216 | 163600 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 180 | 20240216 | 163500 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 181 | 20240216 | 163400 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 182 | 20240216 | 163300 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 2044 |
| 183 | 20240216 | 163200 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 184 | 20240216 | 163100 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 185 | 20240216 | 163000 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 186 | 20240216 | 162900 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 187 | 20240216 | 162800 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 188 | 20240216 | 162700 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 189 | 20240216 | 162600 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 190 | 20240216 | 162500 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 191 | 20240216 | 162400 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 192 | 20240216 | 162300 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 193 | 20240216 | 162200 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 194 | 20240216 | 162100 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 195 | 20240216 | 162000 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 196 | 20240216 | 161900 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 197 | 20240216 | 161800 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 198 | 20240216 | 161700 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 199 | 20240216 | 161600 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 200 | 20240216 | 161500 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 201 | 20240216 | 161400 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 202 | 20240216 | 161300 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 203 | 20240216 | 161200 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 204 | 20240216 | 161100 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 205 | 20240216 | 161000 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 206 | 20240216 | 160900 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 207 | 20240216 | 160800 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 208 | 20240216 | 160700 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 209 | 20240216 | 160600 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 210 | 20240216 | 160500 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 211 | 20240216 | 160400 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 212 | 20240216 | 160300 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 2044 |
| 213 | 20240216 | 160200 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 214 | 20240216 | 160100 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 215 | 20240216 | 160000 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 216 | 20240216 | 155900 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 217 | 20240216 | 155800 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 218 | 20240216 | 155700 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 219 | 20240216 | 155600 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 220 | 20240216 | 155500 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 221 | 20240216 | 155400 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 222 | 20240216 | 155300 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 223 | 20240216 | 155200 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 224 | 20240216 | 155100 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 225 | 20240216 | 155000 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 226 | 20240216 | 154900 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 227 | 20240216 | 154800 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 228 | 20240216 | 154700 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 229 | 20240216 | 154600 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 230 | 20240216 | 154500 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 231 | 20240216 | 154400 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 232 | 20240216 | 154300 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 233 | 20240216 | 154200 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 234 | 20240216 | 154100 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 235 | 20240216 | 154000 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 236 | 20240216 | 153900 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 237 | 20240216 | 153800 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 238 | 20240216 | 153700 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 239 | 20240216 | 153600 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 240 | 20240216 | 153500 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 241 | 20240216 | 153400 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 242 | 20240216 | 153300 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 2044 |
| 243 | 20240216 | 153200 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 244 | 20240216 | 153100 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 245 | 20240216 | 153000 | 2400829280 | 19190 | 19190 | 19190 | 19190 | 2044 |
| 246 | 20240216 | 152900 | 2361604920 | 19190 | 19190 | 19190 | 19190 | 0 |
| 247 | 20240216 | 152800 | 2361604920 | 19190 | 19190 | 19190 | 19190 | 0 |
| 248 | 20240216 | 152700 | 2361604920 | 19190 | 19190 | 19190 | 19190 | 0 |
| 249 | 20240216 | 152600 | 2361604920 | 19190 | 19190 | 19190 | 19190 | 0 |
| 250 | 20240216 | 152500 | 2361604920 | 19190 | 19190 | 19190 | 19190 | 0 |
| 251 | 20240216 | 152400 | 2361604920 | 19190 | 19190 | 19190 | 19190 | 0 |
| 252 | 20240216 | 152300 | 2361604920 | 19190 | 19190 | 19190 | 19190 | 0 |
| 253 | 20240216 | 152200 | 2361604920 | 19190 | 19190 | 19190 | 19190 | 0 |
| 254 | 20240216 | 152100 | 2361604920 | 19190 | 19190 | 19190 | 19190 | 0 |
| 255 | 20240216 | 152000 | 2361604920 | 19190 | 19190 | 19190 | 19190 | 0 |
| 256 | 20240216 | 151900 | 2361604920 | 19190 | 19220 | 19220 | 19190 | 307 |
| 257 | 20240216 | 151800 | 2355709590 | 19230 | 19220 | 19230 | 19220 | 77 |
| 258 | 20240216 | 151700 | 2354228980 | 19230 | 19200 | 19230 | 19200 | 9 |
| 259 | 20240216 | 151600 | 2354056050 | 19230 | 19200 | 19230 | 19200 | 3 |
| 260 | 20240216 | 151500 | 2353998390 | 19230 | 19220 | 19240 | 19200 | 966 |
| 261 | 20240216 | 151400 | 2335423290 | 19220 | 19190 | 19220 | 19190 | 41 |
| 262 | 20240216 | 151300 | 2334636430 | 19190 | 19190 | 19220 | 19190 | 10 |
| 263 | 20240216 | 151200 | 2334444500 | 19210 | 19200 | 19210 | 19190 | 632 |
| 264 | 20240216 | 151100 | 2322314550 | 19200 | 19190 | 19200 | 19180 | 3 |
| 265 | 20240216 | 151000 | 2322256980 | 19180 | 19210 | 19210 | 19180 | 604 |
| 266 | 20240216 | 150900 | 2310659850 | 19210 | 19210 | 19220 | 19210 | 399 |
| 267 | 20240216 | 150800 | 2302995030 | 19220 | 19220 | 19230 | 19220 | 49 |
| 268 | 20240216 | 150700 | 2302053060 | 19220 | 19230 | 19230 | 19220 | 2 |
| 269 | 20240216 | 150600 | 2302014610 | 19220 | 19210 | 19230 | 19210 | 16 |
| 270 | 20240216 | 150500 | 2301707100 | 19220 | 19230 | 19230 | 19220 | 31 |
| 271 | 20240216 | 150400 | 2301111260 | 19220 | 19230 | 19230 | 19220 | 71 |
| 272 | 20240216 | 150300 | 2299746140 | 19230 | 19240 | 19250 | 19230 | 54 |
| 273 | 20240216 | 150200 | 2298707180 | 19220 | 19220 | 19250 | 19220 | 7 |
| 274 | 20240216 | 150100 | 2298572590 | 19250 | 19220 | 19250 | 19220 | 44 |
| 275 | 20240216 | 150000 | 2297726880 | 19220 | 19260 | 19260 | 19220 | 33 |
| 276 | 20240216 | 145900 | 2297092580 | 19210 | 19220 | 19260 | 19210 | 104 |
| 277 | 20240216 | 145800 | 2295094190 | 19220 | 19260 | 19260 | 19220 | 18 |
| 278 | 20240216 | 145700 | 2294747710 | 19220 | 19220 | 19260 | 19220 | 286 |
| 279 | 20240216 | 145600 | 2289249770 | 19260 | 19220 | 19260 | 19210 | 282 |
| 280 | 20240216 | 145500 | 2283826390 | 19250 | 19190 | 19250 | 19190 | 126 |
| 281 | 20240216 | 145400 | 2281405180 | 19190 | 19190 | 19190 | 19190 | 2 |
| 282 | 20240216 | 145300 | 2281366800 | 19190 | 19190 | 19230 | 19190 | 490 |
| 283 | 20240216 | 145200 | 2271953360 | 19190 | 19200 | 19230 | 19190 | 476 |
| 284 | 20240216 | 145100 | 2262813790 | 19200 | 19200 | 19230 | 19200 | 135 |
| 285 | 20240216 | 145000 | 2260221700 | 19200 | 19220 | 19230 | 19200 | 113 |
| 286 | 20240216 | 144900 | 2258049620 | 19220 | 19200 | 19220 | 19200 | 4 |
| 287 | 20240216 | 144800 | 2257972800 | 19200 | 19200 | 19220 | 19200 | 12 |
| 288 | 20240216 | 144700 | 2257742370 | 19200 | 19200 | 19220 | 19200 | 303 |
| 289 | 20240216 | 144600 | 2251924750 | 19200 | 19200 | 19200 | 19200 | 203 |
| 290 | 20240216 | 144500 | 2248027150 | 19200 | 19220 | 19220 | 19200 | 591 |
| 291 | 20240216 | 144400 | 2236678810 | 19210 | 19210 | 19210 | 19200 | 650 |
| 292 | 20240216 | 144300 | 2224197500 | 19220 | 19220 | 19220 | 19220 | 26 |
| 293 | 20240216 | 144200 | 2223697780 | 19210 | 19210 | 19230 | 19210 | 23 |
| 294 | 20240216 | 144100 | 2223255930 | 19210 | 19200 | 19210 | 19200 | 182 |
| 295 | 20240216 | 144000 | 2219760210 | 19240 | 19180 | 19240 | 19180 | 834 |
| 296 | 20240216 | 143900 | 2203718070 | 19180 | 19180 | 19180 | 19180 | 1 |
| 297 | 20240216 | 143800 | 2203698890 | 19240 | 19240 | 19240 | 19240 | 4 |
| 298 | 20240216 | 143700 | 2203621930 | 19180 | 19190 | 19190 | 19180 | 190 |
| 299 | 20240216 | 143600 | 2199975840 | 19190 | 19250 | 19250 | 19180 | 253 |
| 300 | 20240216 | 143500 | 2195122450 | 19180 | 19180 | 19180 | 19180 | 38 |
| 301 | 20240216 | 143400 | 2194393610 | 19250 | 19180 | 19250 | 19180 | 13 |
| 302 | 20240216 | 143300 | 2194144200 | 19260 | 19180 | 19260 | 19180 | 3 |
| 303 | 20240216 | 143200 | 2194086500 | 19270 | 19190 | 19270 | 19180 | 247 |
| 304 | 20240216 | 143100 | 2189344220 | 19270 | 19180 | 19270 | 19180 | 129 |
| 305 | 20240216 | 143000 | 2186868740 | 19180 | 19160 | 19180 | 19160 | 560 |
| 306 | 20240216 | 142900 | 2176135120 | 19160 | 19160 | 19160 | 19160 | 6 |
| 307 | 20240216 | 142800 | 2176020160 | 19160 | 19170 | 19170 | 19160 | 230 |
| 308 | 20240216 | 142700 | 2171612960 | 19170 | 19220 | 19220 | 19170 | 270 |
| 309 | 20240216 | 142600 | 2166436710 | 19220 | 19220 | 19220 | 19130 | 414 |
| 310 | 20240216 | 142500 | 2158490960 | 19220 | 19220 | 19220 | 19220 | 2 |
| 311 | 20240216 | 142400 | 2158452520 | 19160 | 19200 | 19220 | 19160 | 37 |
| 312 | 20240216 | 142300 | 2157742140 | 19240 | 19200 | 19240 | 19200 | 2 |
| 313 | 20240216 | 142200 | 2157703700 | 19240 | 19240 | 19250 | 19130 | 3012 |
| 314 | 20240216 | 142100 | 2099895030 | 19270 | 19270 | 19270 | 19240 | 95 |
| 315 | 20240216 | 142000 | 2098066960 | 19270 | 19250 | 19280 | 19240 | 78 |
| 316 | 20240216 | 141900 | 2096564250 | 19280 | 19240 | 19280 | 19240 | 6 |
| 317 | 20240216 | 141800 | 2096448770 | 19280 | 19240 | 19280 | 19230 | 100 |
| 318 | 20240216 | 141700 | 2094525250 | 19240 | 19240 | 19280 | 19240 | 13 |
| 319 | 20240216 | 141600 | 2094275090 | 19240 | 19280 | 19290 | 19240 | 218 |
| 320 | 20240216 | 141500 | 2090072210 | 19290 | 19240 | 19290 | 19240 | 76 |
| 321 | 20240216 | 141400 | 2088608420 | 19240 | 19240 | 19240 | 19230 | 11 |
| 322 | 20240216 | 141300 | 2088396790 | 19240 | 19220 | 19240 | 19220 | 59 |
| 323 | 20240216 | 141200 | 2087262220 | 19230 | 19230 | 19230 | 19230 | 169 |
| 324 | 20240216 | 141100 | 2084012350 | 19220 | 19220 | 19220 | 19220 | 1 |
| 325 | 20240216 | 141000 | 2083993130 | 19230 | 19230 | 19230 | 19220 | 14 |
| 326 | 20240216 | 140900 | 2083723920 | 19230 | 19230 | 19230 | 19230 | 5 |
| 327 | 20240216 | 140800 | 2083627770 | 19230 | 19240 | 19240 | 19230 | 43 |
| 328 | 20240216 | 140700 | 2082800460 | 19240 | 19300 | 19300 | 19230 | 485 |
| 329 | 20240216 | 140600 | 2073466130 | 19260 | 19250 | 19260 | 19250 | 22 |
| 330 | 20240216 | 140500 | 2073042620 | 19250 | 19250 | 19250 | 19250 | 0 |
| 331 | 20240216 | 140400 | 2073042620 | 19250 | 19250 | 19250 | 19250 | 1 |
| 332 | 20240216 | 140300 | 2073023370 | 19250 | 19250 | 19250 | 19250 | 1 |
| 333 | 20240216 | 140200 | 2073004120 | 19250 | 19270 | 19270 | 19250 | 1410 |
| 334 | 20240216 | 140100 | 2045841270 | 19300 | 19260 | 19300 | 19260 | 159 |
| 335 | 20240216 | 140000 | 2042776250 | 19260 | 19320 | 19330 | 19260 | 251 |
| 336 | 20240216 | 135900 | 2037933680 | 19320 | 19290 | 19320 | 19290 | 5 |
| 337 | 20240216 | 135800 | 2037837200 | 19320 | 19290 | 19320 | 19290 | 11 |
| 338 | 20240216 | 135700 | 2037624950 | 19340 | 19280 | 19350 | 19260 | 121 |
| 339 | 20240216 | 135600 | 2035285410 | 19260 | 19270 | 19270 | 19260 | 100 |
| 340 | 20240216 | 135500 | 2033358570 | 19270 | 19280 | 19280 | 19270 | 14 |
| 341 | 20240216 | 135400 | 2033088660 | 19280 | 19290 | 19290 | 19280 | 25 |
| 342 | 20240216 | 135300 | 2032606420 | 19340 | 19290 | 19340 | 19290 | 6 |
| 343 | 20240216 | 135200 | 2032490630 | 19350 | 19310 | 19350 | 19310 | 99 |
| 344 | 20240216 | 135100 | 2030575650 | 19290 | 19290 | 19290 | 19280 | 24 |
| 345 | 20240216 | 135000 | 2030112700 | 19270 | 19280 | 19280 | 19270 | 71 |
| 346 | 20240216 | 134900 | 2028743930 | 19270 | 19280 | 19280 | 19270 | 28 |
| 347 | 20240216 | 134800 | 2028204360 | 19270 | 19270 | 19270 | 19270 | 26 |
| 348 | 20240216 | 134700 | 2027703340 | 19270 | 19280 | 19280 | 19270 | 220 |
| 349 | 20240216 | 134600 | 2023462080 | 19290 | 19290 | 19290 | 19290 | 206 |
| 350 | 20240216 | 134500 | 2019488340 | 19290 | 19300 | 19300 | 19290 | 24 |
| 351 | 20240216 | 134400 | 2019025300 | 19300 | 19300 | 19300 | 19300 | 181 |
| 352 | 20240216 | 134300 | 2015532000 | 19300 | 19310 | 19310 | 19300 | 14 |
| 353 | 20240216 | 134200 | 2015261750 | 19310 | 19320 | 19320 | 19310 | 8 |
| 354 | 20240216 | 134100 | 2015107200 | 19330 | 19340 | 19360 | 19330 | 244 |
| 355 | 20240216 | 134000 | 2010390590 | 19360 | 19360 | 19360 | 19340 | 57 |
| 356 | 20240216 | 133900 | 2009287680 | 19370 | 19330 | 19370 | 19330 | 12 |
| 357 | 20240216 | 133800 | 2009055560 | 19330 | 19330 | 19360 | 19330 | 289 |
| 358 | 20240216 | 133700 | 2003466940 | 19330 | 19340 | 19360 | 19330 | 15 |
| 359 | 20240216 | 133600 | 2003176800 | 19360 | 19360 | 19360 | 19330 | 69 |
| 360 | 20240216 | 133500 | 2001842970 | 19360 | 19350 | 19360 | 19330 | 11 |
| 361 | 20240216 | 133400 | 2001630120 | 19360 | 19310 | 19360 | 19280 | 1215 |
| 362 | 20240216 | 133300 | 1978170920 | 19370 | 19360 | 19370 | 19360 | 78 |
| 363 | 20240216 | 133200 | 1976660780 | 19360 | 19340 | 19360 | 19310 | 448 |
| 364 | 20240216 | 133100 | 1967991550 | 19340 | 19330 | 19340 | 19310 | 80 |
| 365 | 20240216 | 133000 | 1966444770 | 19340 | 19340 | 19340 | 19340 | 2 |
| 366 | 20240216 | 132900 | 1966406090 | 19310 | 19340 | 19340 | 19310 | 189 |
| 367 | 20240216 | 132800 | 1962750860 | 19330 | 19320 | 19330 | 19300 | 301 |
| 368 | 20240216 | 132700 | 1956938650 | 19310 | 19320 | 19330 | 19310 | 259 |
| 369 | 20240216 | 132600 | 1951935490 | 19330 | 19330 | 19330 | 19330 | 157 |
| 370 | 20240216 | 132500 | 1948900680 | 19330 | 19340 | 19340 | 19330 | 173 |
| 371 | 20240216 | 132400 | 1945554880 | 19340 | 19340 | 19340 | 19340 | 48 |
| 372 | 20240216 | 132300 | 1944626560 | 19340 | 19340 | 19340 | 19340 | 0 |
| 373 | 20240216 | 132200 | 1944626560 | 19340 | 19370 | 19370 | 19340 | 51 |
| 374 | 20240216 | 132100 | 1943639920 | 19370 | 19360 | 19370 | 19340 | 38 |
| 375 | 20240216 | 132000 | 1942904600 | 19360 | 19360 | 19360 | 19360 | 160 |
| 376 | 20240216 | 131900 | 1939807000 | 19360 | 19370 | 19370 | 19360 | 106 |
| 377 | 20240216 | 131800 | 1937753830 | 19370 | 19390 | 19390 | 19370 | 803 |
| 378 | 20240216 | 131700 | 1922195840 | 19390 | 19380 | 19390 | 19370 | 172 |
| 379 | 20240216 | 131600 | 1918862240 | 19380 | 19390 | 19390 | 19380 | 68 |
| 380 | 20240216 | 131500 | 1917544380 | 19390 | 19390 | 19400 | 19390 | 187 |
| 381 | 20240216 | 131400 | 1913918350 | 19390 | 19370 | 19400 | 19370 | 673 |
| 382 | 20240216 | 131300 | 1900875570 | 19380 | 19380 | 19380 | 19370 | 313 |
| 383 | 20240216 | 131200 | 1894811630 | 19370 | 19360 | 19380 | 19340 | 782 |
| 384 | 20240216 | 131100 | 1879676570 | 19370 | 19390 | 19400 | 19370 | 678 |
| 385 | 20240216 | 131000 | 1866532140 | 19390 | 19390 | 19390 | 19390 | 225 |
| 386 | 20240216 | 130900 | 1862169390 | 19400 | 19400 | 19400 | 19390 | 164 |
| 387 | 20240216 | 130800 | 1858988160 | 19400 | 19380 | 19400 | 19380 | 114 |
| 388 | 20240216 | 130700 | 1856777860 | 19370 | 19400 | 19410 | 19370 | 682 |
| 389 | 20240216 | 130600 | 1843555190 | 19400 | 19440 | 19440 | 19400 | 1074 |
| 390 | 20240216 | 130500 | 1822704790 | 19420 | 19450 | 19450 | 19420 | 1504 |
| 391 | 20240216 | 130400 | 1793487070 | 19450 | 19450 | 19450 | 19420 | 1079 |
| 392 | 20240216 | 130300 | 1772522290 | 19430 | 19410 | 19440 | 19410 | 1880 |
| 393 | 20240216 | 130200 | 1735999810 | 19420 | 19440 | 19440 | 19380 | 1076 |
| 394 | 20240216 | 130100 | 1715117450 | 19440 | 19390 | 19460 | 19380 | 3877 |
| 395 | 20240216 | 130000 | 1639765510 | 19390 | 19360 | 19430 | 19360 | 3372 |
| 396 | 20240216 | 125900 | 1574371160 | 19350 | 19280 | 19370 | 19280 | 5592 |
| 397 | 20240216 | 125800 | 1466300590 | 19270 | 19260 | 19270 | 19260 | 636 |
| 398 | 20240216 | 125700 | 1454045170 | 19260 | 19270 | 19280 | 19260 | 459 |
| 399 | 20240216 | 125600 | 1445200730 | 19270 | 19250 | 19270 | 19250 | 53 |
| 400 | 20240216 | 125500 | 1444180170 | 19260 | 19260 | 19270 | 19260 | 92 |
| 401 | 20240216 | 125400 | 1442408240 | 19270 | 19260 | 19270 | 19260 | 130 |
| 402 | 20240216 | 125300 | 1439903850 | 19260 | 19270 | 19270 | 19240 | 38 |
| 403 | 20240216 | 125200 | 1439172160 | 19270 | 19250 | 19270 | 19250 | 249 |
| 404 | 20240216 | 125100 | 1434376870 | 19250 | 19250 | 19250 | 19220 | 7 |
| 405 | 20240216 | 125000 | 1434242150 | 19250 | 19210 | 19250 | 19210 | 8 |
| 406 | 20240216 | 124900 | 1434088390 | 19250 | 19260 | 19260 | 19240 | 237 |
| 407 | 20240216 | 124800 | 1429525100 | 19270 | 19280 | 19280 | 19270 | 551 |
| 408 | 20240216 | 124700 | 1418906830 | 19290 | 19300 | 19300 | 19270 | 671 |
| 409 | 20240216 | 124600 | 1405963030 | 19300 | 19290 | 19300 | 19290 | 677 |
| 410 | 20240216 | 124500 | 1392902870 | 19290 | 19220 | 19300 | 19220 | 2635 |
| 411 | 20240216 | 124400 | 1342123880 | 19220 | 19200 | 19220 | 19200 | 201 |
| 412 | 20240216 | 124300 | 1338264660 | 19200 | 19220 | 19220 | 19200 | 206 |
| 413 | 20240216 | 124200 | 1334308910 | 19220 | 19210 | 19220 | 19210 | 2 |
| 414 | 20240216 | 124100 | 1334270480 | 19220 | 19210 | 19220 | 19210 | 355 |
| 415 | 20240216 | 124000 | 1327448920 | 19210 | 19210 | 19210 | 19210 | 1 |
| 416 | 20240216 | 123900 | 1327429710 | 19210 | 19210 | 19220 | 19210 | 54 |
| 417 | 20240216 | 123800 | 1326392360 | 19220 | 19220 | 19220 | 19220 | 8 |
| 418 | 20240216 | 123700 | 1326238600 | 19220 | 19200 | 19220 | 19200 | 137 |
| 419 | 20240216 | 123600 | 1323608100 | 19200 | 19190 | 19200 | 19190 | 10 |
| 420 | 20240216 | 123500 | 1323416190 | 19190 | 19190 | 19190 | 19190 | 207 |
| 421 | 20240216 | 123400 | 1319443860 | 19190 | 19180 | 19190 | 19130 | 303 |
| 422 | 20240216 | 123300 | 1313636190 | 19190 | 19190 | 19190 | 19180 | 35 |
| 423 | 20240216 | 123200 | 1312964590 | 19200 | 19200 | 19200 | 19200 | 0 |
| 424 | 20240216 | 123100 | 1312964590 | 19200 | 19200 | 19200 | 19200 | 1 |
| 425 | 20240216 | 123000 | 1312945390 | 19180 | 19180 | 19180 | 19180 | 5 |
| 426 | 20240216 | 122900 | 1312849490 | 19200 | 19180 | 19200 | 19180 | 36 |
| 427 | 20240216 | 122800 | 1312158890 | 19180 | 19200 | 19200 | 19180 | 180 |
| 428 | 20240216 | 122700 | 1308703290 | 19210 | 19210 | 19210 | 19210 | 34 |
| 429 | 20240216 | 122600 | 1308050150 | 19220 | 19220 | 19220 | 19220 | 0 |
| 430 | 20240216 | 122500 | 1308050150 | 19220 | 19220 | 19230 | 19210 | 885 |
| 431 | 20240216 | 122400 | 1291042470 | 19230 | 19220 | 19230 | 19220 | 180 |
| 432 | 20240216 | 122300 | 1287581360 | 19220 | 19210 | 19220 | 19210 | 63 |
| 433 | 20240216 | 122200 | 1286371120 | 19210 | 19210 | 19210 | 19200 | 157 |
| 434 | 20240216 | 122100 | 1283356690 | 19200 | 19180 | 19200 | 19180 | 138 |
| 435 | 20240216 | 122000 | 1280709830 | 19180 | 19180 | 19180 | 19160 | 7 |
| 436 | 20240216 | 121900 | 1280575590 | 19160 | 19170 | 19170 | 19160 | 948 |
| 437 | 20240216 | 121800 | 1262411600 | 19170 | 19170 | 19170 | 19170 | 30 |
| 438 | 20240216 | 121700 | 1261836500 | 19180 | 19180 | 19180 | 19180 | 0 |
| 439 | 20240216 | 121600 | 1261836500 | 19180 | 19160 | 19180 | 19160 | 205 |
| 440 | 20240216 | 121500 | 1257908500 | 19160 | 19180 | 19180 | 19160 | 241 |
| 441 | 20240216 | 121400 | 1253288600 | 19180 | 19170 | 19180 | 19170 | 101 |
| 442 | 20240216 | 121300 | 1251352320 | 19180 | 19180 | 19180 | 19180 | 10 |
| 443 | 20240216 | 121200 | 1251160520 | 19210 | 19220 | 19220 | 19190 | 128 |
| 444 | 20240216 | 121100 | 1248703490 | 19230 | 19240 | 19250 | 19230 | 84 |
| 445 | 20240216 | 121000 | 1247086880 | 19230 | 19230 | 19230 | 19220 | 530 |
| 446 | 20240216 | 120900 | 1236895080 | 19240 | 19240 | 19240 | 19240 | 412 |
| 447 | 20240216 | 120800 | 1228968200 | 19250 | 19250 | 19250 | 19240 | 247 |
| 448 | 20240216 | 120700 | 1224214500 | 19250 | 19250 | 19250 | 19250 | 0 |
| 449 | 20240216 | 120600 | 1224214500 | 19250 | 19240 | 19250 | 19240 | 61 |
| 450 | 20240216 | 120500 | 1223040850 | 19240 | 19240 | 19240 | 19240 | 25 |
| 451 | 20240216 | 120400 | 1222559850 | 19240 | 19240 | 19240 | 19240 | 328 |
| 452 | 20240216 | 120300 | 1216249130 | 19240 | 19240 | 19240 | 19240 | 46 |
| 453 | 20240216 | 120200 | 1215364090 | 19240 | 19250 | 19250 | 19230 | 382 |
| 454 | 20240216 | 120100 | 1208015020 | 19250 | 19250 | 19250 | 19240 | 963 |
| 455 | 20240216 | 120000 | 1189481300 | 19240 | 19210 | 19240 | 19210 | 1223 |
| 456 | 20240216 | 115900 | 1165959280 | 19210 | 19230 | 19240 | 19210 | 922 |
| 457 | 20240216 | 115800 | 1148232750 | 19230 | 19180 | 19240 | 19180 | 3302 |
| 458 | 20240216 | 115700 | 1084842960 | 19180 | 19150 | 19190 | 19150 | 1116 |
| 459 | 20240216 | 115600 | 1063444230 | 19160 | 19170 | 19170 | 19150 | 259 |
| 460 | 20240216 | 115500 | 1058481840 | 19160 | 19160 | 19170 | 19150 | 112 |
| 461 | 20240216 | 115400 | 1056335960 | 19160 | 19150 | 19170 | 19150 | 55 |
| 462 | 20240216 | 115300 | 1055282080 | 19120 | 19100 | 19170 | 19100 | 3020 |
| 463 | 20240216 | 115200 | 997504140 | 19110 | 19110 | 19110 | 19110 | 9 |
| 464 | 20240216 | 115100 | 997332150 | 19110 | 19110 | 19110 | 19100 | 73 |
| 465 | 20240216 | 115000 | 995937620 | 19110 | 19110 | 19110 | 19110 | 0 |
| 466 | 20240216 | 114900 | 995937620 | 19110 | 19100 | 19110 | 19100 | 152 |
| 467 | 20240216 | 114800 | 993033400 | 19110 | 19110 | 19110 | 19110 | 350 |
| 468 | 20240216 | 114700 | 986344900 | 19110 | 19100 | 19110 | 19100 | 116 |
| 469 | 20240216 | 114600 | 984128340 | 19110 | 19110 | 19110 | 19110 | 4 |
| 470 | 20240216 | 114500 | 984051900 | 19110 | 19110 | 19110 | 19110 | 86 |
| 471 | 20240216 | 114400 | 982408440 | 19110 | 19110 | 19110 | 19110 | 1 |
| 472 | 20240216 | 114300 | 982389330 | 19110 | 19110 | 19110 | 19110 | 1 |
| 473 | 20240216 | 114200 | 982370220 | 19100 | 19100 | 19100 | 19100 | 150 |
| 474 | 20240216 | 114100 | 979505220 | 19110 | 19080 | 19110 | 19080 | 10 |
| 475 | 20240216 | 114000 | 979314310 | 19090 | 19090 | 19090 | 19090 | 44 |
| 476 | 20240216 | 113900 | 978474350 | 19110 | 19100 | 19110 | 19100 | 28 |
| 477 | 20240216 | 113800 | 977939470 | 19120 | 19120 | 19120 | 19120 | 0 |
| 478 | 20240216 | 113700 | 977939470 | 19120 | 19100 | 19120 | 19090 | 51 |
| 479 | 20240216 | 113600 | 976965840 | 19130 | 19130 | 19130 | 19130 | 0 |
| 480 | 20240216 | 113500 | 976965840 | 19130 | 19110 | 19130 | 19110 | 1062 |
| 481 | 20240216 | 113400 | 956666880 | 19110 | 19070 | 19110 | 19050 | 1498 |
| 482 | 20240216 | 113300 | 928076120 | 19050 | 19050 | 19050 | 19050 | 5 |
| 483 | 20240216 | 113200 | 927980870 | 19070 | 19060 | 19070 | 19050 | 123 |
| 484 | 20240216 | 113100 | 925636540 | 19080 | 19070 | 19080 | 19070 | 33 |
| 485 | 20240216 | 113000 | 925006940 | 19070 | 19070 | 19070 | 19070 | 100 |
| 486 | 20240216 | 112900 | 923099940 | 19070 | 19070 | 19070 | 19070 | 1 |
| 487 | 20240216 | 112800 | 923080870 | 19060 | 19060 | 19060 | 19060 | 10 |
| 488 | 20240216 | 112700 | 922890270 | 19070 | 19060 | 19070 | 19060 | 11 |
| 489 | 20240216 | 112600 | 922680600 | 19080 | 19080 | 19080 | 19070 | 160 |
| 490 | 20240216 | 112500 | 919628290 | 19080 | 19070 | 19080 | 19070 | 25 |
| 491 | 20240216 | 112400 | 919151490 | 19070 | 19060 | 19070 | 19050 | 4 |
| 492 | 20240216 | 112300 | 919075260 | 19080 | 19080 | 19080 | 19080 | 1 |
| 493 | 20240216 | 112200 | 919056180 | 19070 | 19070 | 19090 | 19070 | 271 |
| 494 | 20240216 | 112100 | 913888150 | 19070 | 19050 | 19070 | 19050 | 356 |
| 495 | 20240216 | 112000 | 907103950 | 19040 | 19050 | 19050 | 19040 | 25 |
| 496 | 20240216 | 111900 | 906627900 | 19050 | 19050 | 19050 | 19050 | 2 |
| 497 | 20240216 | 111800 | 906589800 | 19050 | 19050 | 19050 | 19050 | 0 |
| 498 | 20240216 | 111700 | 906589800 | 19050 | 19040 | 19050 | 19010 | 167 |
| 499 | 20240216 | 111600 | 903412090 | 19060 | 19050 | 19060 | 19050 | 368 |
| 500 | 20240216 | 111500 | 896400670 | 19050 | 19050 | 19050 | 19050 | 0 |
| 501 | 20240216 | 111400 | 896400670 | 19050 | 19040 | 19050 | 19040 | 2 |
| 502 | 20240216 | 111300 | 896362580 | 19040 | 19040 | 19040 | 19040 | 1 |
| 503 | 20240216 | 111200 | 896343540 | 19000 | 19050 | 19050 | 19000 | 576 |
| 504 | 20240216 | 111100 | 885391870 | 19030 | 19030 | 19030 | 19030 | 276 |
| 505 | 20240216 | 111000 | 880139590 | 19030 | 19030 | 19030 | 19030 | 0 |
| 506 | 20240216 | 110900 | 880139590 | 19030 | 19020 | 19030 | 19020 | 287 |
| 507 | 20240216 | 110800 | 874680840 | 18980 | 18980 | 18980 | 18980 | 30 |
| 508 | 20240216 | 110700 | 874111440 | 18980 | 18980 | 18980 | 18980 | 460 |
| 509 | 20240216 | 110600 | 865380640 | 19030 | 19030 | 19030 | 19030 | 0 |
| 510 | 20240216 | 110500 | 865380640 | 19030 | 19030 | 19030 | 19030 | 1 |
| 511 | 20240216 | 110400 | 865361610 | 18960 | 18960 | 18960 | 18960 | 0 |
| 512 | 20240216 | 110300 | 865361610 | 18960 | 19030 | 19030 | 18960 | 200 |
| 513 | 20240216 | 110200 | 861567360 | 19030 | 19030 | 19030 | 19030 | 1 |
| 514 | 20240216 | 110100 | 861548330 | 18960 | 18970 | 18970 | 18960 | 71 |
| 515 | 20240216 | 110000 | 860201870 | 19030 | 18970 | 19030 | 18970 | 17 |
| 516 | 20240216 | 105900 | 859879320 | 19050 | 18960 | 19050 | 18960 | 20 |
| 517 | 20240216 | 105800 | 859500030 | 19050 | 19050 | 19050 | 19050 | 0 |
| 518 | 20240216 | 105700 | 859500030 | 19050 | 19050 | 19050 | 19050 | 16 |
| 519 | 20240216 | 105600 | 859195230 | 18950 | 18990 | 18990 | 18950 | 239 |
| 520 | 20240216 | 105500 | 854663830 | 19060 | 19060 | 19060 | 19060 | 0 |
| 521 | 20240216 | 105400 | 854663830 | 19060 | 18990 | 19060 | 18990 | 154 |
| 522 | 20240216 | 105300 | 851735870 | 19060 | 19060 | 19060 | 19060 | 0 |
| 523 | 20240216 | 105200 | 851735870 | 19060 | 19060 | 19060 | 19060 | 0 |
| 524 | 20240216 | 105100 | 851735870 | 19060 | 18970 | 19060 | 18970 | 2 |
| 525 | 20240216 | 105000 | 851697840 | 19060 | 19040 | 19060 | 19040 | 11 |
| 526 | 20240216 | 104900 | 851488380 | 19060 | 19050 | 19060 | 19050 | 261 |
| 527 | 20240216 | 104800 | 846515820 | 19050 | 19040 | 19050 | 18900 | 1102 |
| 528 | 20240216 | 104700 | 825649440 | 19060 | 19060 | 19060 | 19060 | 0 |
| 529 | 20240216 | 104600 | 825649440 | 19060 | 19060 | 19060 | 19060 | 0 |
| 530 | 20240216 | 104500 | 825649440 | 19060 | 19060 | 19070 | 19060 | 11 |
| 531 | 20240216 | 104400 | 825439770 | 19050 | 19050 | 19050 | 19050 | 0 |
| 532 | 20240216 | 104300 | 825439770 | 19050 | 19050 | 19050 | 19050 | 107 |
| 533 | 20240216 | 104200 | 823401420 | 19050 | 18950 | 19050 | 18950 | 2 |
| 534 | 20240216 | 104100 | 823363420 | 19050 | 19030 | 19050 | 19030 | 215 |
| 535 | 20240216 | 104000 | 819270500 | 19040 | 19020 | 19040 | 19020 | 10 |
| 536 | 20240216 | 103900 | 819080120 | 19040 | 19000 | 19040 | 18940 | 520 |
| 537 | 20240216 | 103800 | 809228590 | 19040 | 19040 | 19040 | 19040 | 1 |
| 538 | 20240216 | 103700 | 809209550 | 19050 | 19000 | 19050 | 19000 | 16 |
| 539 | 20240216 | 103600 | 808904850 | 19050 | 19000 | 19050 | 19000 | 3 |
| 540 | 20240216 | 103500 | 808847800 | 19060 | 19060 | 19060 | 19060 | 57 |
| 541 | 20240216 | 103400 | 807761380 | 19060 | 19060 | 19060 | 19060 | 0 |
| 542 | 20240216 | 103300 | 807761380 | 19060 | 18990 | 19060 | 18950 | 1001 |
| 543 | 20240216 | 103200 | 788780100 | 19070 | 19020 | 19070 | 19000 | 2018 |
| 544 | 20240216 | 103100 | 750433780 | 19030 | 19020 | 19030 | 19020 | 76 |
| 545 | 20240216 | 103000 | 748987550 | 19020 | 19020 | 19020 | 19020 | 92 |
| 546 | 20240216 | 102900 | 747237710 | 19030 | 19030 | 19030 | 19030 | 12 |
| 547 | 20240216 | 102800 | 747009350 | 19080 | 19050 | 19080 | 19030 | 40 |
| 548 | 20240216 | 102700 | 746247760 | 19080 | 19080 | 19080 | 19040 | 108 |
| 549 | 20240216 | 102600 | 744187200 | 19090 | 19090 | 19090 | 19090 | 0 |
| 550 | 20240216 | 102500 | 744187200 | 19090 | 19030 | 19090 | 19030 | 11 |
| 551 | 20240216 | 102400 | 743977810 | 19090 | 19090 | 19090 | 19090 | 1 |
| 552 | 20240216 | 102300 | 743958720 | 19030 | 19030 | 19030 | 19030 | 184 |
| 553 | 20240216 | 102200 | 740457200 | 19090 | 19090 | 19090 | 19090 | 1 |
| 554 | 20240216 | 102100 | 740438110 | 19090 | 19090 | 19090 | 19090 | 0 |
| 555 | 20240216 | 102000 | 740438110 | 19090 | 19090 | 19090 | 19090 | 9 |
| 556 | 20240216 | 101900 | 740266300 | 19090 | 19030 | 19090 | 19030 | 231 |
| 557 | 20240216 | 101800 | 735862940 | 19040 | 19040 | 19040 | 19040 | 193 |
| 558 | 20240216 | 101700 | 732188220 | 19090 | 19090 | 19090 | 19090 | 2 |
| 559 | 20240216 | 101600 | 732150040 | 19100 | 19100 | 19100 | 19100 | 0 |
| 560 | 20240216 | 101500 | 732150040 | 19100 | 19030 | 19100 | 19030 | 9 |
| 561 | 20240216 | 101400 | 731978700 | 19030 | 19100 | 19100 | 19030 | 310 |
| 562 | 20240216 | 101300 | 726070830 | 19100 | 19100 | 19100 | 19100 | 0 |
| 563 | 20240216 | 101200 | 726070830 | 19100 | 19090 | 19100 | 19090 | 11 |
| 564 | 20240216 | 101100 | 725860830 | 19100 | 19100 | 19100 | 19100 | 1 |
| 565 | 20240216 | 101000 | 725841730 | 19010 | 19010 | 19010 | 19010 | 0 |
| 566 | 20240216 | 100900 | 725841730 | 19010 | 19010 | 19010 | 19010 | 0 |
| 567 | 20240216 | 100800 | 725841730 | 19010 | 19010 | 19010 | 19010 | 10 |
| 568 | 20240216 | 100700 | 725651630 | 19000 | 19030 | 19030 | 19000 | 200 |
| 569 | 20240216 | 100600 | 721848230 | 19110 | 19100 | 19110 | 19100 | 2 |
| 570 | 20240216 | 100500 | 721810020 | 19110 | 19100 | 19110 | 19100 | 50 |
| 571 | 20240216 | 100400 | 720854580 | 19110 | 19030 | 19110 | 19030 | 103 |
| 572 | 20240216 | 100300 | 718894250 | 19110 | 19110 | 19110 | 19030 | 75 |
| 573 | 20240216 | 100200 | 717466120 | 19110 | 19110 | 19110 | 19110 | 1 |
| 574 | 20240216 | 100100 | 717447010 | 19040 | 19110 | 19110 | 19040 | 7 |
| 575 | 20240216 | 100000 | 717313660 | 19040 | 19110 | 19110 | 19040 | 172 |
| 576 | 20240216 | 095900 | 714038580 | 19110 | 19040 | 19110 | 19040 | 20 |
| 577 | 20240216 | 095800 | 713657710 | 19040 | 19070 | 19070 | 19040 | 136 |
| 578 | 20240216 | 095700 | 711067110 | 19100 | 19090 | 19100 | 19050 | 144 |
| 579 | 20240216 | 095600 | 708322130 | 19090 | 19050 | 19090 | 19050 | 38 |
| 580 | 20240216 | 095500 | 707597490 | 19080 | 19090 | 19090 | 19080 | 257 |
| 581 | 20240216 | 095400 | 702692770 | 19110 | 19150 | 19150 | 19110 | 215 |
| 582 | 20240216 | 095300 | 698581930 | 19140 | 19100 | 19150 | 19100 | 429 |
| 583 | 20240216 | 095200 | 690380140 | 19100 | 19020 | 19100 | 19020 | 2070 |
| 584 | 20240216 | 095100 | 650912950 | 19020 | 19000 | 19020 | 18980 | 123 |
| 585 | 20240216 | 095000 | 648576350 | 19020 | 19000 | 19020 | 19000 | 229 |
| 586 | 20240216 | 094900 | 644220790 | 19020 | 19010 | 19020 | 19000 | 50 |
| 587 | 20240216 | 094800 | 643270200 | 19020 | 19000 | 19020 | 18990 | 555 |
| 588 | 20240216 | 094700 | 632725380 | 18990 | 18970 | 19000 | 18970 | 22 |
| 589 | 20240216 | 094600 | 632307610 | 19000 | 18960 | 19000 | 18960 | 38 |
| 590 | 20240216 | 094500 | 631586170 | 19000 | 18960 | 19010 | 18960 | 215 |
| 591 | 20240216 | 094400 | 627499640 | 19030 | 18990 | 19030 | 18960 | 170 |
| 592 | 20240216 | 094300 | 624271620 | 19030 | 18990 | 19030 | 18970 | 292 |
| 593 | 20240216 | 094200 | 618728790 | 19040 | 19040 | 19040 | 19040 | 0 |
| 594 | 20240216 | 094100 | 618728790 | 19040 | 19000 | 19040 | 19000 | 258 |
| 595 | 20240216 | 094000 | 613826750 | 18990 | 18930 | 18990 | 18930 | 35 |
| 596 | 20240216 | 093900 | 613162600 | 18930 | 18930 | 18930 | 18930 | 4 |
| 597 | 20240216 | 093800 | 613086880 | 18930 | 18890 | 18930 | 18880 | 726 |
| 598 | 20240216 | 093700 | 599379270 | 18930 | 18890 | 18930 | 18880 | 350 |
| 599 | 20240216 | 093600 | 592764890 | 18890 | 18890 | 18920 | 18880 | 257 |
| 600 | 20240216 | 093500 | 587911730 | 18930 | 18890 | 18930 | 18880 | 535 |
| 601 | 20240216 | 093400 | 577804390 | 18900 | 18890 | 18900 | 18880 | 1133 |
| 602 | 20240216 | 093300 | 556396170 | 18890 | 18890 | 18900 | 18880 | 616 |
| 603 | 20240216 | 093200 | 544758650 | 18890 | 18970 | 18990 | 18880 | 3761 |
| 604 | 20240216 | 093100 | 473560340 | 18970 | 19030 | 19030 | 18970 | 690 |
| 605 | 20240216 | 093000 | 460458770 | 19030 | 19040 | 19040 | 19000 | 1095 |
| 606 | 20240216 | 092900 | 439650150 | 19040 | 19070 | 19070 | 19040 | 46 |
| 607 | 20240216 | 092800 | 438773460 | 19070 | 19070 | 19070 | 19050 | 16 |
| 608 | 20240216 | 092700 | 438468410 | 19080 | 19070 | 19080 | 19070 | 55 |
| 609 | 20240216 | 092600 | 437419550 | 19070 | 19070 | 19070 | 19070 | 0 |
| 610 | 20240216 | 092500 | 437419550 | 19070 | 19040 | 19070 | 19040 | 6 |
| 611 | 20240216 | 092400 | 437305280 | 19070 | 19040 | 19070 | 19000 | 2021 |
| 612 | 20240216 | 092300 | 398892760 | 19060 | 19070 | 19070 | 19060 | 57 |
| 613 | 20240216 | 092200 | 397805840 | 19090 | 19090 | 19090 | 19090 | 0 |
| 614 | 20240216 | 092100 | 397805840 | 19090 | 19010 | 19090 | 19000 | 601 |
| 615 | 20240216 | 092000 | 386382760 | 19010 | 19100 | 19100 | 19010 | 6 |
| 616 | 20240216 | 091900 | 386268360 | 19070 | 19100 | 19100 | 19000 | 1115 |
| 617 | 20240216 | 091800 | 365001230 | 19100 | 19100 | 19100 | 19100 | 11 |
| 618 | 20240216 | 091700 | 364791130 | 19100 | 19050 | 19100 | 19050 | 964 |
| 619 | 20240216 | 091600 | 346404550 | 19040 | 19050 | 19050 | 19010 | 689 |
| 620 | 20240216 | 091500 | 333300860 | 19050 | 19060 | 19060 | 19000 | 1863 |
| 621 | 20240216 | 091400 | 297868520 | 19050 | 19050 | 19060 | 19050 | 116 |
| 622 | 20240216 | 091300 | 295658590 | 19060 | 19080 | 19080 | 19060 | 106 |
| 623 | 20240216 | 091200 | 293638190 | 19060 | 19110 | 19110 | 19060 | 1371 |
| 624 | 20240216 | 091100 | 267487920 | 19080 | 19120 | 19130 | 19080 | 872 |
| 625 | 20240216 | 091000 | 250827800 | 19130 | 19130 | 19140 | 19060 | 1424 |
| 626 | 20240216 | 090900 | 223628520 | 19140 | 19130 | 19140 | 19100 | 1003 |
| 627 | 20240216 | 090800 | 204464210 | 19140 | 19160 | 19190 | 19140 | 916 |
| 628 | 20240216 | 090700 | 186913590 | 19160 | 19170 | 19200 | 19160 | 609 |
| 629 | 20240216 | 090600 | 175229490 | 19170 | 19180 | 19180 | 19170 | 193 |
| 630 | 20240216 | 090500 | 171527870 | 19180 | 19190 | 19190 | 19170 | 439 |
| 631 | 20240216 | 090400 | 163105680 | 19190 | 19210 | 19210 | 19180 | 781 |
| 632 | 20240216 | 090300 | 148117810 | 19210 | 19130 | 19210 | 19130 | 1441 |
| 633 | 20240216 | 090200 | 120506860 | 19080 | 19060 | 19080 | 19040 | 3059 |
| 634 | 20240216 | 090100 | 62230130 | 19070 | 19130 | 19130 | 19050 | 1028 |
| 635 | 20240216 | 090000 | 42624690 | 19090 | 19070 | 19150 | 19070 | 2145 |