32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 190600 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 7656 |
| 3 | 20240213 | 190500 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 4 | 20240213 | 190400 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 5 | 20240213 | 190300 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 6 | 20240213 | 190200 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 7 | 20240213 | 190100 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 8 | 20240213 | 190000 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 9 | 20240213 | 185900 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 10 | 20240213 | 185800 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 11 | 20240213 | 185700 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 12 | 20240213 | 185600 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 13 | 20240213 | 185500 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 14 | 20240213 | 185400 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 15 | 20240213 | 185300 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 16 | 20240213 | 185200 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 17 | 20240213 | 185100 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 18 | 20240213 | 185000 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 19 | 20240213 | 184900 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 20 | 20240213 | 184800 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 21 | 20240213 | 184700 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 22 | 20240213 | 184600 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 23 | 20240213 | 184500 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 24 | 20240213 | 184400 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 25 | 20240213 | 184300 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 26 | 20240213 | 184200 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 27 | 20240213 | 184100 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 28 | 20240213 | 184000 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 29 | 20240213 | 183900 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 30 | 20240213 | 183800 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 31 | 20240213 | 183700 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 32 | 20240213 | 183600 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 7656 |
| 33 | 20240213 | 183500 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 34 | 20240213 | 183400 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 35 | 20240213 | 183300 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 36 | 20240213 | 183200 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 37 | 20240213 | 183100 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 38 | 20240213 | 183000 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 39 | 20240213 | 182900 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 40 | 20240213 | 182800 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 41 | 20240213 | 182700 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 42 | 20240213 | 182600 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 43 | 20240213 | 182500 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 44 | 20240213 | 182400 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 45 | 20240213 | 182300 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 46 | 20240213 | 182200 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 47 | 20240213 | 182100 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 48 | 20240213 | 182000 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 49 | 20240213 | 181900 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 50 | 20240213 | 181800 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 51 | 20240213 | 181700 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 52 | 20240213 | 181600 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 53 | 20240213 | 181500 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 54 | 20240213 | 181400 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 55 | 20240213 | 181300 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 56 | 20240213 | 181200 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 57 | 20240213 | 181100 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 58 | 20240213 | 181000 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 59 | 20240213 | 180900 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 60 | 20240213 | 180800 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 61 | 20240213 | 180700 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 62 | 20240213 | 180600 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 7656 |
| 63 | 20240213 | 180500 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 64 | 20240213 | 180400 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 65 | 20240213 | 180300 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 66 | 20240213 | 180200 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 67 | 20240213 | 180100 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 68 | 20240213 | 180000 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 69 | 20240213 | 175900 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 70 | 20240213 | 175800 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 71 | 20240213 | 175700 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 72 | 20240213 | 175600 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 73 | 20240213 | 175500 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 74 | 20240213 | 175400 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 75 | 20240213 | 175300 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 76 | 20240213 | 175200 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 77 | 20240213 | 175100 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 78 | 20240213 | 175000 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 79 | 20240213 | 174900 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 80 | 20240213 | 174800 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 81 | 20240213 | 174700 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 82 | 20240213 | 174600 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 83 | 20240213 | 174500 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 84 | 20240213 | 174400 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 85 | 20240213 | 174300 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 86 | 20240213 | 174200 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 87 | 20240213 | 174100 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 88 | 20240213 | 174000 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 89 | 20240213 | 173900 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 90 | 20240213 | 173800 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 91 | 20240213 | 173700 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 92 | 20240213 | 173600 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 7656 |
| 93 | 20240213 | 173500 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 94 | 20240213 | 173400 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 95 | 20240213 | 173300 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 96 | 20240213 | 173200 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 97 | 20240213 | 173100 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 98 | 20240213 | 173000 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 99 | 20240213 | 172900 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 100 | 20240213 | 172800 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 101 | 20240213 | 172700 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 102 | 20240213 | 172600 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 103 | 20240213 | 172500 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 104 | 20240213 | 172400 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 105 | 20240213 | 172300 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 106 | 20240213 | 172200 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 107 | 20240213 | 172100 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 108 | 20240213 | 172000 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 109 | 20240213 | 171900 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 110 | 20240213 | 171800 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 111 | 20240213 | 171700 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 112 | 20240213 | 171600 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 113 | 20240213 | 171500 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 114 | 20240213 | 171400 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 115 | 20240213 | 171300 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 116 | 20240213 | 171200 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 117 | 20240213 | 171100 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 118 | 20240213 | 171000 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 119 | 20240213 | 170900 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 120 | 20240213 | 170800 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 121 | 20240213 | 170700 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 122 | 20240213 | 170600 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 7656 |
| 123 | 20240213 | 170500 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 124 | 20240213 | 170400 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 125 | 20240213 | 170300 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 126 | 20240213 | 170200 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 127 | 20240213 | 170100 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 128 | 20240213 | 170000 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 129 | 20240213 | 165900 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 130 | 20240213 | 165800 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 131 | 20240213 | 165700 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 132 | 20240213 | 165600 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 133 | 20240213 | 165500 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 134 | 20240213 | 165400 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 135 | 20240213 | 165300 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 136 | 20240213 | 165200 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 137 | 20240213 | 165100 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 138 | 20240213 | 165000 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 139 | 20240213 | 164900 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 140 | 20240213 | 164800 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 141 | 20240213 | 164700 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 142 | 20240213 | 164600 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 143 | 20240213 | 164500 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 144 | 20240213 | 164400 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 145 | 20240213 | 164300 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 146 | 20240213 | 164200 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 147 | 20240213 | 164100 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 148 | 20240213 | 164000 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 149 | 20240213 | 163900 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 150 | 20240213 | 163800 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 151 | 20240213 | 163700 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 152 | 20240213 | 163600 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 7656 |
| 153 | 20240213 | 163500 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 154 | 20240213 | 163400 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 155 | 20240213 | 163300 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 156 | 20240213 | 163200 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 157 | 20240213 | 163100 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 158 | 20240213 | 163000 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 159 | 20240213 | 162900 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 160 | 20240213 | 162800 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 161 | 20240213 | 162700 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 162 | 20240213 | 162600 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 163 | 20240213 | 162500 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 164 | 20240213 | 162400 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 165 | 20240213 | 162300 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 166 | 20240213 | 162200 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 167 | 20240213 | 162100 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 168 | 20240213 | 162000 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 169 | 20240213 | 161900 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 170 | 20240213 | 161800 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 171 | 20240213 | 161700 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 172 | 20240213 | 161600 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 173 | 20240213 | 161500 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 174 | 20240213 | 161400 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 175 | 20240213 | 161300 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 176 | 20240213 | 161200 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 177 | 20240213 | 161100 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 178 | 20240213 | 161000 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 179 | 20240213 | 160900 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 180 | 20240213 | 160800 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 181 | 20240213 | 160700 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 182 | 20240213 | 160600 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 7656 |
| 183 | 20240213 | 160500 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 184 | 20240213 | 160400 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 185 | 20240213 | 160300 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 186 | 20240213 | 160200 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 187 | 20240213 | 160100 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 188 | 20240213 | 160000 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 189 | 20240213 | 155900 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 190 | 20240213 | 155800 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 191 | 20240213 | 155700 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 192 | 20240213 | 155600 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 193 | 20240213 | 155500 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 194 | 20240213 | 155400 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 195 | 20240213 | 155300 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 196 | 20240213 | 155200 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 197 | 20240213 | 155100 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 198 | 20240213 | 155000 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 199 | 20240213 | 154900 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 200 | 20240213 | 154800 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 201 | 20240213 | 154700 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 202 | 20240213 | 154600 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 203 | 20240213 | 154500 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 204 | 20240213 | 154400 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 205 | 20240213 | 154300 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 206 | 20240213 | 154200 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 207 | 20240213 | 154100 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 208 | 20240213 | 154000 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 209 | 20240213 | 153900 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 210 | 20240213 | 153800 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 211 | 20240213 | 153700 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 212 | 20240213 | 153600 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 7656 |
| 213 | 20240213 | 153500 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 214 | 20240213 | 153400 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 215 | 20240213 | 153300 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 216 | 20240213 | 153200 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 217 | 20240213 | 153100 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 0 |
| 218 | 20240213 | 153000 | 3792819190 | 18660 | 18660 | 18660 | 18660 | 7656 |
| 219 | 20240213 | 152900 | 3649958230 | 18640 | 18640 | 18640 | 18640 | 0 |
| 220 | 20240213 | 152800 | 3649958230 | 18640 | 18640 | 18640 | 18640 | 0 |
| 221 | 20240213 | 152700 | 3649958230 | 18640 | 18640 | 18640 | 18640 | 0 |
| 222 | 20240213 | 152600 | 3649958230 | 18640 | 18640 | 18640 | 18640 | 0 |
| 223 | 20240213 | 152500 | 3649958230 | 18640 | 18640 | 18640 | 18640 | 0 |
| 224 | 20240213 | 152400 | 3649958230 | 18640 | 18640 | 18640 | 18640 | 0 |
| 225 | 20240213 | 152300 | 3649958230 | 18640 | 18640 | 18640 | 18640 | 0 |
| 226 | 20240213 | 152200 | 3649958230 | 18640 | 18640 | 18640 | 18640 | 0 |
| 227 | 20240213 | 152100 | 3649958230 | 18640 | 18640 | 18640 | 18640 | 0 |
| 228 | 20240213 | 152000 | 3649958230 | 18640 | 18640 | 18640 | 18640 | 0 |
| 229 | 20240213 | 151900 | 3649958230 | 18640 | 18650 | 18650 | 18640 | 167 |
| 230 | 20240213 | 151800 | 3646844530 | 18640 | 18650 | 18650 | 18640 | 471 |
| 231 | 20240213 | 151700 | 3638060900 | 18640 | 18650 | 18650 | 18640 | 428 |
| 232 | 20240213 | 151600 | 3630079400 | 18640 | 18640 | 18650 | 18640 | 613 |
| 233 | 20240213 | 151500 | 3618652620 | 18650 | 18640 | 18650 | 18640 | 159 |
| 234 | 20240213 | 151400 | 3615687850 | 18640 | 18640 | 18650 | 18640 | 156 |
| 235 | 20240213 | 151300 | 3612779850 | 18640 | 18650 | 18650 | 18640 | 172 |
| 236 | 20240213 | 151200 | 3609572790 | 18640 | 18640 | 18650 | 18640 | 161 |
| 237 | 20240213 | 151100 | 3606570740 | 18640 | 18640 | 18640 | 18640 | 141 |
| 238 | 20240213 | 151000 | 3603942500 | 18640 | 18660 | 18660 | 18640 | 699 |
| 239 | 20240213 | 150900 | 3590905300 | 18650 | 18650 | 18660 | 18650 | 50 |
| 240 | 20240213 | 150800 | 3589972620 | 18660 | 18650 | 18660 | 18650 | 222 |
| 241 | 20240213 | 150700 | 3585830600 | 18650 | 18650 | 18660 | 18650 | 81 |
| 242 | 20240213 | 150600 | 3584319800 | 18650 | 18650 | 18660 | 18650 | 238 |
| 243 | 20240213 | 150500 | 3579879250 | 18650 | 18660 | 18660 | 18650 | 195 |
| 244 | 20240213 | 150400 | 3576240880 | 18660 | 18650 | 18660 | 18650 | 213 |
| 245 | 20240213 | 150300 | 3572266840 | 18650 | 18660 | 18660 | 18650 | 186 |
| 246 | 20240213 | 150200 | 3568796190 | 18650 | 18640 | 18700 | 18630 | 4844 |
| 247 | 20240213 | 150100 | 3478462570 | 18630 | 18640 | 18640 | 18630 | 105 |
| 248 | 20240213 | 150000 | 3476506080 | 18640 | 18640 | 18640 | 18630 | 195 |
| 249 | 20240213 | 145900 | 3472872350 | 18630 | 18640 | 18640 | 18630 | 241 |
| 250 | 20240213 | 145800 | 3468380600 | 18630 | 18630 | 18640 | 18630 | 327 |
| 251 | 20240213 | 145700 | 3462286620 | 18640 | 18630 | 18640 | 18630 | 134 |
| 252 | 20240213 | 145600 | 3459789980 | 18630 | 18630 | 18640 | 18630 | 343 |
| 253 | 20240213 | 145500 | 3453398070 | 18630 | 18630 | 18640 | 18630 | 210 |
| 254 | 20240213 | 145400 | 3449484400 | 18630 | 18640 | 18640 | 18630 | 161 |
| 255 | 20240213 | 145300 | 3446484030 | 18630 | 18630 | 18640 | 18630 | 402 |
| 256 | 20240213 | 145200 | 3438993790 | 18630 | 18630 | 18640 | 18630 | 195 |
| 257 | 20240213 | 145100 | 3435359960 | 18630 | 18630 | 18640 | 18630 | 345 |
| 258 | 20240213 | 145000 | 3428929820 | 18630 | 18630 | 18630 | 18630 | 86 |
| 259 | 20240213 | 144900 | 3427327640 | 18630 | 18630 | 18640 | 18630 | 245 |
| 260 | 20240213 | 144800 | 3422761780 | 18630 | 18640 | 18640 | 18630 | 245 |
| 261 | 20240213 | 144700 | 3418195560 | 18630 | 18630 | 18640 | 18630 | 105 |
| 262 | 20240213 | 144600 | 3416239190 | 18630 | 18640 | 18650 | 18630 | 416 |
| 263 | 20240213 | 144500 | 3408485140 | 18640 | 18640 | 18650 | 18640 | 392 |
| 264 | 20240213 | 144400 | 3401177270 | 18640 | 18640 | 18650 | 18640 | 286 |
| 265 | 20240213 | 144300 | 3395844540 | 18640 | 18640 | 18650 | 18640 | 168 |
| 266 | 20240213 | 144200 | 3392712310 | 18640 | 18650 | 18650 | 18640 | 159 |
| 267 | 20240213 | 144100 | 3389747660 | 18640 | 18650 | 18650 | 18640 | 456 |
| 268 | 20240213 | 144000 | 3381244400 | 18650 | 18690 | 18690 | 18650 | 2034 |
| 269 | 20240213 | 143900 | 3343255310 | 18680 | 18680 | 18690 | 18680 | 243 |
| 270 | 20240213 | 143800 | 3338714480 | 18680 | 18680 | 18690 | 18680 | 267 |
| 271 | 20240213 | 143700 | 3333725260 | 18680 | 18680 | 18690 | 18680 | 369 |
| 272 | 20240213 | 143600 | 3326831310 | 18680 | 18680 | 18690 | 18680 | 165 |
| 273 | 20240213 | 143500 | 3323748410 | 18680 | 18680 | 18690 | 18680 | 173 |
| 274 | 20240213 | 143400 | 3320515850 | 18690 | 18690 | 18700 | 18680 | 713 |
| 275 | 20240213 | 143300 | 3307189210 | 18690 | 18690 | 18700 | 18690 | 259 |
| 276 | 20240213 | 143200 | 3302347690 | 18690 | 18690 | 18700 | 18690 | 75 |
| 277 | 20240213 | 143100 | 3300945770 | 18690 | 18690 | 18700 | 18690 | 244 |
| 278 | 20240213 | 143000 | 3296383510 | 18690 | 18690 | 18700 | 18690 | 176 |
| 279 | 20240213 | 142900 | 3293092900 | 18690 | 18690 | 18700 | 18690 | 194 |
| 280 | 20240213 | 142800 | 3289465850 | 18690 | 18690 | 18700 | 18690 | 200 |
| 281 | 20240213 | 142700 | 3285726320 | 18690 | 18700 | 18700 | 18690 | 189 |
| 282 | 20240213 | 142600 | 3282192760 | 18690 | 18690 | 18700 | 18690 | 966 |
| 283 | 20240213 | 142500 | 3264137340 | 18690 | 18700 | 18700 | 18690 | 104 |
| 284 | 20240213 | 142400 | 3262193240 | 18690 | 18690 | 18700 | 18690 | 182 |
| 285 | 20240213 | 142300 | 3258790320 | 18690 | 18690 | 18700 | 18690 | 397 |
| 286 | 20240213 | 142200 | 3251368680 | 18700 | 18700 | 18700 | 18690 | 76 |
| 287 | 20240213 | 142100 | 3249948050 | 18690 | 18700 | 18700 | 18690 | 229 |
| 288 | 20240213 | 142000 | 3245666310 | 18690 | 18700 | 18700 | 18690 | 182 |
| 289 | 20240213 | 141900 | 3242263440 | 18700 | 18700 | 18700 | 18690 | 153 |
| 290 | 20240213 | 141800 | 3239402840 | 18690 | 18700 | 18700 | 18690 | 100 |
| 291 | 20240213 | 141700 | 3237533370 | 18690 | 18700 | 18700 | 18690 | 222 |
| 292 | 20240213 | 141600 | 3233382490 | 18700 | 18680 | 18700 | 18680 | 696 |
| 293 | 20240213 | 141500 | 3220373490 | 18680 | 18680 | 18690 | 18680 | 80 |
| 294 | 20240213 | 141400 | 3218878920 | 18680 | 18680 | 18690 | 18680 | 224 |
| 295 | 20240213 | 141300 | 3214692630 | 18690 | 18690 | 18690 | 18680 | 183 |
| 296 | 20240213 | 141200 | 3211272820 | 18690 | 18680 | 18690 | 18670 | 389 |
| 297 | 20240213 | 141100 | 3204006110 | 18680 | 18680 | 18680 | 18670 | 452 |
| 298 | 20240213 | 141000 | 3195563020 | 18680 | 18680 | 18680 | 18670 | 204 |
| 299 | 20240213 | 140900 | 3191752430 | 18670 | 18670 | 18680 | 18670 | 242 |
| 300 | 20240213 | 140800 | 3187232550 | 18670 | 18680 | 18680 | 18670 | 42 |
| 301 | 20240213 | 140700 | 3186448360 | 18680 | 18660 | 18700 | 18660 | 2100 |
| 302 | 20240213 | 140600 | 3147216040 | 18670 | 18660 | 18670 | 18660 | 251 |
| 303 | 20240213 | 140500 | 3142530550 | 18660 | 18670 | 18670 | 18660 | 72 |
| 304 | 20240213 | 140400 | 3141186950 | 18670 | 18660 | 18670 | 18650 | 195 |
| 305 | 20240213 | 140300 | 3137548700 | 18660 | 18650 | 18660 | 18650 | 122 |
| 306 | 20240213 | 140200 | 3135272660 | 18660 | 18650 | 18660 | 18640 | 447 |
| 307 | 20240213 | 140100 | 3126934080 | 18650 | 18670 | 18670 | 18650 | 435 |
| 308 | 20240213 | 140000 | 3118816410 | 18670 | 18680 | 18690 | 18670 | 1314 |
| 309 | 20240213 | 135900 | 3094274770 | 18680 | 18680 | 18690 | 18680 | 280 |
| 310 | 20240213 | 135800 | 3089042420 | 18680 | 18690 | 18690 | 18680 | 97 |
| 311 | 20240213 | 135700 | 3087229890 | 18680 | 18680 | 18690 | 18680 | 267 |
| 312 | 20240213 | 135600 | 3082240170 | 18680 | 18690 | 18690 | 18680 | 815 |
| 313 | 20240213 | 135500 | 3067008190 | 18680 | 18680 | 18690 | 18680 | 137 |
| 314 | 20240213 | 135400 | 3064448810 | 18680 | 18690 | 18690 | 18680 | 171 |
| 315 | 20240213 | 135300 | 3061253160 | 18680 | 18680 | 18690 | 18680 | 279 |
| 316 | 20240213 | 135200 | 3056039310 | 18690 | 18680 | 18690 | 18680 | 257 |
| 317 | 20240213 | 135100 | 3051236520 | 18690 | 18680 | 18690 | 18680 | 164 |
| 318 | 20240213 | 135000 | 3048172290 | 18690 | 18680 | 18690 | 18680 | 106 |
| 319 | 20240213 | 134900 | 3046191840 | 18680 | 18690 | 18690 | 18680 | 724 |
| 320 | 20240213 | 134800 | 3032660400 | 18680 | 18680 | 18690 | 18680 | 13 |
| 321 | 20240213 | 134700 | 3032417520 | 18690 | 18680 | 18690 | 18670 | 195 |
| 322 | 20240213 | 134600 | 3028774230 | 18680 | 18650 | 18680 | 18650 | 2397 |
| 323 | 20240213 | 134500 | 2984029320 | 18650 | 18650 | 18650 | 18640 | 145 |
| 324 | 20240213 | 134400 | 2981325270 | 18650 | 18640 | 18650 | 18640 | 152 |
| 325 | 20240213 | 134300 | 2978491270 | 18640 | 18650 | 18650 | 18640 | 50 |
| 326 | 20240213 | 134200 | 2977558880 | 18650 | 18650 | 18650 | 18640 | 285 |
| 327 | 20240213 | 134100 | 2972244060 | 18640 | 18640 | 18650 | 18640 | 71 |
| 328 | 20240213 | 134000 | 2970920440 | 18650 | 18650 | 18650 | 18640 | 170 |
| 329 | 20240213 | 133900 | 2967750370 | 18650 | 18650 | 18650 | 18640 | 217 |
| 330 | 20240213 | 133800 | 2963703610 | 18650 | 18650 | 18650 | 18640 | 249 |
| 331 | 20240213 | 133700 | 2959060650 | 18640 | 18650 | 18650 | 18640 | 97 |
| 332 | 20240213 | 133600 | 2957251700 | 18640 | 18640 | 18650 | 18640 | 190 |
| 333 | 20240213 | 133500 | 2953708500 | 18650 | 18630 | 18650 | 18620 | 1225 |
| 334 | 20240213 | 133400 | 2930883120 | 18630 | 18620 | 18630 | 18620 | 196 |
| 335 | 20240213 | 133300 | 2927231700 | 18630 | 18630 | 18630 | 18620 | 235 |
| 336 | 20240213 | 133200 | 2922854340 | 18620 | 18630 | 18630 | 18620 | 166 |
| 337 | 20240213 | 133100 | 2919761950 | 18620 | 18620 | 18630 | 18620 | 284 |
| 338 | 20240213 | 133000 | 2914471490 | 18630 | 18620 | 18630 | 18620 | 511 |
| 339 | 20240213 | 132900 | 2904952370 | 18620 | 18620 | 18630 | 18620 | 346 |
| 340 | 20240213 | 132800 | 2898508780 | 18630 | 18630 | 18630 | 18620 | 508 |
| 341 | 20240213 | 132700 | 2889046970 | 18630 | 18630 | 18630 | 18620 | 203 |
| 342 | 20240213 | 132600 | 2885265140 | 18620 | 18620 | 18630 | 18620 | 127 |
| 343 | 20240213 | 132500 | 2882900150 | 18630 | 18620 | 18630 | 18620 | 284 |
| 344 | 20240213 | 132400 | 2877609810 | 18620 | 18620 | 18630 | 18620 | 485 |
| 345 | 20240213 | 132300 | 2868577440 | 18630 | 18630 | 18630 | 18620 | 26 |
| 346 | 20240213 | 132200 | 2868093080 | 18620 | 18630 | 18630 | 18620 | 134 |
| 347 | 20240213 | 132100 | 2865596980 | 18630 | 18620 | 18630 | 18620 | 193 |
| 348 | 20240213 | 132000 | 2862001610 | 18630 | 18640 | 18640 | 18630 | 668 |
| 349 | 20240213 | 131900 | 2849556610 | 18630 | 18640 | 18640 | 18630 | 147 |
| 350 | 20240213 | 131800 | 2846817090 | 18630 | 18640 | 18640 | 18630 | 139 |
| 351 | 20240213 | 131700 | 2844226280 | 18630 | 18640 | 18650 | 18630 | 2101 |
| 352 | 20240213 | 131600 | 2805055600 | 18640 | 18650 | 18650 | 18640 | 46 |
| 353 | 20240213 | 131500 | 2804198010 | 18650 | 18650 | 18650 | 18640 | 222 |
| 354 | 20240213 | 131400 | 2800058290 | 18650 | 18650 | 18650 | 18640 | 576 |
| 355 | 20240213 | 131300 | 2789318010 | 18650 | 18640 | 18650 | 18640 | 473 |
| 356 | 20240213 | 131200 | 2780496690 | 18640 | 18650 | 18650 | 18640 | 140 |
| 357 | 20240213 | 131100 | 2777886170 | 18640 | 18650 | 18650 | 18640 | 299 |
| 358 | 20240213 | 131000 | 2772312040 | 18640 | 18640 | 18650 | 18640 | 731 |
| 359 | 20240213 | 130900 | 2758681530 | 18640 | 18650 | 18650 | 18640 | 165 |
| 360 | 20240213 | 130800 | 2755605130 | 18650 | 18660 | 18660 | 18640 | 779 |
| 361 | 20240213 | 130700 | 2741076050 | 18660 | 18660 | 18660 | 18650 | 203 |
| 362 | 20240213 | 130600 | 2737288250 | 18650 | 18650 | 18660 | 18650 | 477 |
| 363 | 20240213 | 130500 | 2728392080 | 18650 | 18660 | 18660 | 18650 | 167 |
| 364 | 20240213 | 130400 | 2725275990 | 18660 | 18660 | 18660 | 18650 | 113 |
| 365 | 20240213 | 130300 | 2723167630 | 18660 | 18660 | 18660 | 18650 | 211 |
| 366 | 20240213 | 130200 | 2719230490 | 18650 | 18660 | 18660 | 18650 | 96 |
| 367 | 20240213 | 130100 | 2717439190 | 18660 | 18660 | 18660 | 18650 | 92 |
| 368 | 20240213 | 130000 | 2715722570 | 18650 | 18650 | 18660 | 18640 | 893 |
| 369 | 20240213 | 125900 | 2699066580 | 18650 | 18650 | 18650 | 18640 | 313 |
| 370 | 20240213 | 125800 | 2693231730 | 18650 | 18640 | 18650 | 18640 | 359 |
| 371 | 20240213 | 125700 | 2686538540 | 18640 | 18650 | 18650 | 18640 | 156 |
| 372 | 20240213 | 125600 | 2683629290 | 18650 | 18650 | 18660 | 18650 | 535 |
| 373 | 20240213 | 125500 | 2673651480 | 18650 | 18650 | 18660 | 18650 | 692 |
| 374 | 20240213 | 125400 | 2660745000 | 18650 | 18660 | 18660 | 18650 | 97 |
| 375 | 20240213 | 125300 | 2658935040 | 18660 | 18660 | 18660 | 18650 | 474 |
| 376 | 20240213 | 125200 | 2650092690 | 18660 | 18660 | 18670 | 18650 | 587 |
| 377 | 20240213 | 125100 | 2639138710 | 18670 | 18660 | 18670 | 18660 | 72 |
| 378 | 20240213 | 125000 | 2637794570 | 18670 | 18660 | 18670 | 18650 | 957 |
| 379 | 20240213 | 124900 | 2619937040 | 18660 | 18650 | 18660 | 18650 | 169 |
| 380 | 20240213 | 124800 | 2616783640 | 18650 | 18660 | 18660 | 18650 | 124 |
| 381 | 20240213 | 124700 | 2614469990 | 18660 | 18650 | 18660 | 18650 | 271 |
| 382 | 20240213 | 124600 | 2609413150 | 18650 | 18660 | 18660 | 18650 | 388 |
| 383 | 20240213 | 124500 | 2602173340 | 18660 | 18650 | 18660 | 18650 | 227 |
| 384 | 20240213 | 124400 | 2597937630 | 18650 | 18650 | 18660 | 18650 | 440 |
| 385 | 20240213 | 124300 | 2589729620 | 18650 | 18660 | 18660 | 18650 | 298 |
| 386 | 20240213 | 124200 | 2584169050 | 18660 | 18660 | 18660 | 18650 | 156 |
| 387 | 20240213 | 124100 | 2581258710 | 18650 | 18660 | 18660 | 18650 | 232 |
| 388 | 20240213 | 124000 | 2576931660 | 18650 | 18660 | 18660 | 18650 | 199 |
| 389 | 20240213 | 123900 | 2573218980 | 18660 | 18650 | 18660 | 18650 | 200 |
| 390 | 20240213 | 123800 | 2569487350 | 18660 | 18660 | 18660 | 18650 | 189 |
| 391 | 20240213 | 123700 | 2565960720 | 18650 | 18660 | 18660 | 18650 | 124 |
| 392 | 20240213 | 123600 | 2563647140 | 18650 | 18660 | 18660 | 18650 | 351 |
| 393 | 20240213 | 123500 | 2557099210 | 18660 | 18660 | 18670 | 18660 | 988 |
| 394 | 20240213 | 123400 | 2538662390 | 18660 | 18660 | 18670 | 18660 | 250 |
| 395 | 20240213 | 123300 | 2533997040 | 18660 | 18670 | 18670 | 18660 | 216 |
| 396 | 20240213 | 123200 | 2529964640 | 18670 | 18660 | 18670 | 18660 | 456 |
| 397 | 20240213 | 123100 | 2521453950 | 18660 | 18670 | 18670 | 18660 | 579 |
| 398 | 20240213 | 123000 | 2510644080 | 18680 | 18680 | 18680 | 18670 | 158 |
| 399 | 20240213 | 122900 | 2507692770 | 18670 | 18680 | 18680 | 18670 | 441 |
| 400 | 20240213 | 122800 | 2499457000 | 18680 | 18680 | 18680 | 18670 | 113 |
| 401 | 20240213 | 122700 | 2497346450 | 18670 | 18680 | 18680 | 18670 | 122 |
| 402 | 20240213 | 122600 | 2495067850 | 18680 | 18680 | 18680 | 18670 | 98 |
| 403 | 20240213 | 122500 | 2493237420 | 18680 | 18670 | 18680 | 18670 | 221 |
| 404 | 20240213 | 122400 | 2489109400 | 18670 | 18680 | 18680 | 18670 | 32 |
| 405 | 20240213 | 122300 | 2488511950 | 18670 | 18680 | 18680 | 18670 | 111 |
| 406 | 20240213 | 122200 | 2486438630 | 18670 | 18670 | 18680 | 18670 | 258 |
| 407 | 20240213 | 122100 | 2481619550 | 18680 | 18680 | 18680 | 18670 | 221 |
| 408 | 20240213 | 122000 | 2477491410 | 18680 | 18690 | 18690 | 18680 | 322 |
| 409 | 20240213 | 121900 | 2471475300 | 18680 | 18680 | 18690 | 18680 | 147 |
| 410 | 20240213 | 121800 | 2468728800 | 18680 | 18680 | 18690 | 18670 | 651 |
| 411 | 20240213 | 121700 | 2456566410 | 18670 | 18670 | 18670 | 18660 | 555 |
| 412 | 20240213 | 121600 | 2446204680 | 18670 | 18680 | 18680 | 18660 | 548 |
| 413 | 20240213 | 121500 | 2435973600 | 18680 | 18660 | 18690 | 18660 | 1916 |
| 414 | 20240213 | 121400 | 2400196600 | 18660 | 18670 | 18670 | 18660 | 229 |
| 415 | 20240213 | 121300 | 2395923280 | 18660 | 18660 | 18670 | 18660 | 342 |
| 416 | 20240213 | 121200 | 2389540630 | 18660 | 18670 | 18670 | 18660 | 125 |
| 417 | 20240213 | 121100 | 2387207420 | 18670 | 18670 | 18670 | 18660 | 617 |
| 418 | 20240213 | 121000 | 2375688040 | 18670 | 18680 | 18680 | 18670 | 288 |
| 419 | 20240213 | 120900 | 2370310410 | 18680 | 18680 | 18690 | 18680 | 170 |
| 420 | 20240213 | 120800 | 2367134700 | 18680 | 18690 | 18690 | 18680 | 369 |
| 421 | 20240213 | 120700 | 2360239400 | 18680 | 18690 | 18690 | 18680 | 231 |
| 422 | 20240213 | 120600 | 2355924110 | 18690 | 18690 | 18690 | 18680 | 209 |
| 423 | 20240213 | 120500 | 2352018260 | 18680 | 18690 | 18690 | 18680 | 549 |
| 424 | 20240213 | 120400 | 2341761200 | 18690 | 18680 | 18690 | 18680 | 141 |
| 425 | 20240213 | 120300 | 2339126030 | 18680 | 18680 | 18690 | 18680 | 187 |
| 426 | 20240213 | 120200 | 2335632160 | 18690 | 18680 | 18690 | 18680 | 452 |
| 427 | 20240213 | 120100 | 2327188070 | 18680 | 18670 | 18680 | 18670 | 290 |
| 428 | 20240213 | 120000 | 2321771120 | 18670 | 18670 | 18670 | 18670 | 434 |
| 429 | 20240213 | 115900 | 2313668340 | 18670 | 18670 | 18680 | 18670 | 234 |
| 430 | 20240213 | 115800 | 2309299300 | 18670 | 18670 | 18680 | 18670 | 161 |
| 431 | 20240213 | 115700 | 2306292070 | 18680 | 18670 | 18680 | 18670 | 302 |
| 432 | 20240213 | 115600 | 2300652710 | 18670 | 18670 | 18680 | 18670 | 215 |
| 433 | 20240213 | 115500 | 2296636910 | 18680 | 18660 | 18680 | 18660 | 910 |
| 434 | 20240213 | 115400 | 2279649120 | 18670 | 18650 | 18670 | 18650 | 1154 |
| 435 | 20240213 | 115300 | 2258114160 | 18660 | 18660 | 18660 | 18650 | 437 |
| 436 | 20240213 | 115200 | 2249959850 | 18660 | 18660 | 18670 | 18660 | 108 |
| 437 | 20240213 | 115100 | 2247944340 | 18660 | 18670 | 18670 | 18660 | 376 |
| 438 | 20240213 | 115000 | 2240926610 | 18670 | 18670 | 18670 | 18660 | 505 |
| 439 | 20240213 | 114900 | 2231501640 | 18660 | 18670 | 18670 | 18660 | 259 |
| 440 | 20240213 | 114800 | 2226668450 | 18660 | 18670 | 18670 | 18660 | 130 |
| 441 | 20240213 | 114700 | 2224241980 | 18670 | 18660 | 18670 | 18660 | 1232 |
| 442 | 20240213 | 114600 | 2201240820 | 18660 | 18660 | 18670 | 18660 | 309 |
| 443 | 20240213 | 114500 | 2195474210 | 18660 | 18660 | 18670 | 18660 | 499 |
| 444 | 20240213 | 114400 | 2186162290 | 18670 | 18670 | 18670 | 18660 | 173 |
| 445 | 20240213 | 114300 | 2182932750 | 18670 | 18670 | 18680 | 18670 | 434 |
| 446 | 20240213 | 114200 | 2174829960 | 18670 | 18670 | 18680 | 18670 | 324 |
| 447 | 20240213 | 114100 | 2168780660 | 18680 | 18680 | 18680 | 18670 | 111 |
| 448 | 20240213 | 114000 | 2166707610 | 18670 | 18670 | 18680 | 18670 | 583 |
| 449 | 20240213 | 113900 | 2155821240 | 18680 | 18680 | 18680 | 18670 | 104 |
| 450 | 20240213 | 113800 | 2153878580 | 18680 | 18680 | 18680 | 18670 | 564 |
| 451 | 20240213 | 113700 | 2143344700 | 18670 | 18680 | 18680 | 18670 | 520 |
| 452 | 20240213 | 113600 | 2133635580 | 18680 | 18680 | 18680 | 18670 | 1696 |
| 453 | 20240213 | 113500 | 2101954590 | 18690 | 18690 | 18690 | 18680 | 148 |
| 454 | 20240213 | 113400 | 2099188770 | 18680 | 18700 | 18710 | 18680 | 3304 |
| 455 | 20240213 | 113300 | 2037406330 | 18710 | 18710 | 18710 | 18700 | 413 |
| 456 | 20240213 | 113200 | 2029679320 | 18710 | 18710 | 18710 | 18700 | 64 |
| 457 | 20240213 | 113100 | 2028482190 | 18700 | 18700 | 18710 | 18700 | 466 |
| 458 | 20240213 | 113000 | 2019767120 | 18710 | 18710 | 18710 | 18700 | 239 |
| 459 | 20240213 | 112900 | 2015295840 | 18710 | 18700 | 18710 | 18700 | 118 |
| 460 | 20240213 | 112800 | 2013088560 | 18700 | 18720 | 18720 | 18700 | 362 |
| 461 | 20240213 | 112700 | 2006315580 | 18720 | 18710 | 18720 | 18710 | 385 |
| 462 | 20240213 | 112600 | 1999112090 | 18720 | 18710 | 18720 | 18710 | 309 |
| 463 | 20240213 | 112500 | 1993328060 | 18710 | 18720 | 18720 | 18710 | 251 |
| 464 | 20240213 | 112400 | 1988631480 | 18710 | 18730 | 18730 | 18710 | 2813 |
| 465 | 20240213 | 112300 | 1935963540 | 18740 | 18730 | 18740 | 18730 | 320 |
| 466 | 20240213 | 112200 | 1929967180 | 18730 | 18730 | 18740 | 18730 | 340 |
| 467 | 20240213 | 112100 | 1923598970 | 18740 | 18730 | 18740 | 18730 | 317 |
| 468 | 20240213 | 112000 | 1917660440 | 18730 | 18730 | 18740 | 18730 | 31 |
| 469 | 20240213 | 111900 | 1917079620 | 18740 | 18740 | 18740 | 18730 | 331 |
| 470 | 20240213 | 111800 | 1910877240 | 18730 | 18740 | 18740 | 18730 | 360 |
| 471 | 20240213 | 111700 | 1904133140 | 18740 | 18740 | 18740 | 18730 | 121 |
| 472 | 20240213 | 111600 | 1901865970 | 18730 | 18740 | 18740 | 18730 | 503 |
| 473 | 20240213 | 111500 | 1892442260 | 18740 | 18730 | 18740 | 18730 | 327 |
| 474 | 20240213 | 111400 | 1886316650 | 18740 | 18740 | 18740 | 18740 | 133 |
| 475 | 20240213 | 111300 | 1883824230 | 18730 | 18740 | 18740 | 18730 | 336 |
| 476 | 20240213 | 111200 | 1877529740 | 18740 | 18740 | 18740 | 18730 | 219 |
| 477 | 20240213 | 111100 | 1873425970 | 18740 | 18730 | 18740 | 18730 | 542 |
| 478 | 20240213 | 111000 | 1863273100 | 18730 | 18720 | 18730 | 18710 | 488 |
| 479 | 20240213 | 110900 | 1854139770 | 18720 | 18710 | 18720 | 18710 | 611 |
| 480 | 20240213 | 110800 | 1842704020 | 18710 | 18720 | 18720 | 18710 | 95 |
| 481 | 20240213 | 110700 | 1840925960 | 18720 | 18710 | 18720 | 18710 | 186 |
| 482 | 20240213 | 110600 | 1837444470 | 18720 | 18720 | 18720 | 18710 | 188 |
| 483 | 20240213 | 110500 | 1833925260 | 18710 | 18720 | 18720 | 18710 | 200 |
| 484 | 20240213 | 110400 | 1830181550 | 18710 | 18720 | 18720 | 18710 | 287 |
| 485 | 20240213 | 110300 | 1824809120 | 18720 | 18690 | 18720 | 18690 | 834 |
| 486 | 20240213 | 110200 | 1809210420 | 18700 | 18670 | 18700 | 18670 | 1490 |
| 487 | 20240213 | 110100 | 1781372490 | 18680 | 18680 | 18680 | 18670 | 304 |
| 488 | 20240213 | 110000 | 1775694490 | 18680 | 18680 | 18680 | 18680 | 177 |
| 489 | 20240213 | 105900 | 1772388130 | 18670 | 18680 | 18680 | 18670 | 207 |
| 490 | 20240213 | 105800 | 1768521750 | 18680 | 18680 | 18680 | 18670 | 555 |
| 491 | 20240213 | 105700 | 1758156990 | 18680 | 18680 | 18680 | 18670 | 124 |
| 492 | 20240213 | 105600 | 1755840710 | 18680 | 18670 | 18680 | 18660 | 809 |
| 493 | 20240213 | 105500 | 1740736290 | 18660 | 18660 | 18670 | 18660 | 284 |
| 494 | 20240213 | 105400 | 1735434250 | 18660 | 18670 | 18670 | 18660 | 116 |
| 495 | 20240213 | 105300 | 1733269010 | 18660 | 18670 | 18670 | 18660 | 119 |
| 496 | 20240213 | 105200 | 1731047490 | 18670 | 18660 | 18670 | 18650 | 675 |
| 497 | 20240213 | 105100 | 1718450170 | 18660 | 18690 | 18690 | 18660 | 2179 |
| 498 | 20240213 | 105000 | 1677770130 | 18680 | 18680 | 18690 | 18680 | 106 |
| 499 | 20240213 | 104900 | 1675789540 | 18690 | 18700 | 18700 | 18680 | 528 |
| 500 | 20240213 | 104800 | 1665923240 | 18690 | 18690 | 18700 | 18690 | 300 |
| 501 | 20240213 | 104700 | 1660315550 | 18700 | 18690 | 18700 | 18680 | 354 |
| 502 | 20240213 | 104600 | 1653698300 | 18690 | 18690 | 18700 | 18680 | 650 |
| 503 | 20240213 | 104500 | 1641550330 | 18690 | 18690 | 18690 | 18680 | 696 |
| 504 | 20240213 | 104400 | 1628542450 | 18680 | 18710 | 18720 | 18680 | 3138 |
| 505 | 20240213 | 104300 | 1569866460 | 18710 | 18710 | 18720 | 18710 | 88 |
| 506 | 20240213 | 104200 | 1568219350 | 18710 | 18710 | 18720 | 18710 | 229 |
| 507 | 20240213 | 104100 | 1563932930 | 18710 | 18720 | 18720 | 18710 | 284 |
| 508 | 20240213 | 104000 | 1558616680 | 18720 | 18710 | 18720 | 18710 | 69 |
| 509 | 20240213 | 103900 | 1557325480 | 18720 | 18710 | 18720 | 18710 | 129 |
| 510 | 20240213 | 103800 | 1554910780 | 18720 | 18720 | 18720 | 18710 | 123 |
| 511 | 20240213 | 103700 | 1552608490 | 18720 | 18720 | 18720 | 18710 | 461 |
| 512 | 20240213 | 103600 | 1543980050 | 18720 | 18730 | 18730 | 18720 | 684 |
| 513 | 20240213 | 103500 | 1531174400 | 18720 | 18730 | 18730 | 18720 | 99 |
| 514 | 20240213 | 103400 | 1529320350 | 18720 | 18710 | 18720 | 18710 | 815 |
| 515 | 20240213 | 103300 | 1514063680 | 18710 | 18710 | 18720 | 18710 | 287 |
| 516 | 20240213 | 103200 | 1508692470 | 18710 | 18710 | 18720 | 18710 | 216 |
| 517 | 20240213 | 103100 | 1504649950 | 18710 | 18700 | 18710 | 18700 | 434 |
| 518 | 20240213 | 103000 | 1496532210 | 18710 | 18700 | 18710 | 18700 | 320 |
| 519 | 20240213 | 102900 | 1490545160 | 18700 | 18700 | 18710 | 18700 | 241 |
| 520 | 20240213 | 102800 | 1486037270 | 18700 | 18700 | 18700 | 18700 | 89 |
| 521 | 20240213 | 102700 | 1484372970 | 18710 | 18700 | 18710 | 18700 | 528 |
| 522 | 20240213 | 102600 | 1474496170 | 18690 | 18700 | 18700 | 18690 | 173 |
| 523 | 20240213 | 102500 | 1471261300 | 18700 | 18700 | 18710 | 18690 | 144 |
| 524 | 20240213 | 102400 | 1468568570 | 18710 | 18720 | 18720 | 18700 | 2394 |
| 525 | 20240213 | 102300 | 1423788750 | 18720 | 18720 | 18730 | 18710 | 967 |
| 526 | 20240213 | 102200 | 1405686670 | 18730 | 18720 | 18730 | 18720 | 143 |
| 527 | 20240213 | 102100 | 1403008810 | 18730 | 18730 | 18760 | 18720 | 212 |
| 528 | 20240213 | 102000 | 1399038090 | 18760 | 18740 | 18760 | 18740 | 663 |
| 529 | 20240213 | 101900 | 1386611370 | 18760 | 18740 | 18760 | 18740 | 943 |
| 530 | 20240213 | 101800 | 1368936280 | 18750 | 18750 | 18760 | 18750 | 521 |
| 531 | 20240213 | 101700 | 1359167190 | 18770 | 18760 | 18780 | 18750 | 271 |
| 532 | 20240213 | 101600 | 1354081120 | 18760 | 18760 | 18760 | 18750 | 466 |
| 533 | 20240213 | 101500 | 1345340780 | 18750 | 18750 | 18760 | 18750 | 227 |
| 534 | 20240213 | 101400 | 1341082550 | 18750 | 18760 | 18770 | 18750 | 338 |
| 535 | 20240213 | 101300 | 1334741290 | 18770 | 18780 | 18780 | 18760 | 462 |
| 536 | 20240213 | 101200 | 1326068890 | 18770 | 18770 | 18780 | 18770 | 101 |
| 537 | 20240213 | 101100 | 1324172450 | 18780 | 18780 | 18780 | 18770 | 62 |
| 538 | 20240213 | 101000 | 1323008430 | 18780 | 18790 | 18790 | 18770 | 335 |
| 539 | 20240213 | 100900 | 1316716330 | 18770 | 18780 | 18790 | 18770 | 237 |
| 540 | 20240213 | 100800 | 1312264950 | 18770 | 18780 | 18780 | 18770 | 197 |
| 541 | 20240213 | 100700 | 1308565310 | 18780 | 18790 | 18790 | 18780 | 323 |
| 542 | 20240213 | 100600 | 1302498690 | 18790 | 18780 | 18790 | 18780 | 510 |
| 543 | 20240213 | 100500 | 1292919090 | 18780 | 18790 | 18790 | 18780 | 152 |
| 544 | 20240213 | 100400 | 1290063120 | 18790 | 18790 | 18790 | 18780 | 93 |
| 545 | 20240213 | 100300 | 1288315780 | 18780 | 18790 | 18790 | 18780 | 103 |
| 546 | 20240213 | 100200 | 1286380710 | 18790 | 18790 | 18790 | 18770 | 564 |
| 547 | 20240213 | 100100 | 1275787980 | 18790 | 18790 | 18790 | 18780 | 369 |
| 548 | 20240213 | 100000 | 1268857510 | 18790 | 18790 | 18790 | 18780 | 89 |
| 549 | 20240213 | 095900 | 1267185380 | 18790 | 18780 | 18790 | 18780 | 374 |
| 550 | 20240213 | 095800 | 1260159150 | 18780 | 18780 | 18780 | 18770 | 192 |
| 551 | 20240213 | 095700 | 1256553500 | 18780 | 18770 | 18780 | 18770 | 76 |
| 552 | 20240213 | 095600 | 1255126290 | 18770 | 18800 | 18800 | 18760 | 607 |
| 553 | 20240213 | 095500 | 1243722810 | 18800 | 18790 | 18800 | 18780 | 129 |
| 554 | 20240213 | 095400 | 1241298710 | 18800 | 18800 | 18800 | 18780 | 105 |
| 555 | 20240213 | 095300 | 1239325250 | 18790 | 18790 | 18800 | 18790 | 453 |
| 556 | 20240213 | 095200 | 1230810810 | 18800 | 18780 | 18800 | 18770 | 1325 |
| 557 | 20240213 | 095100 | 1205924990 | 18790 | 18790 | 18800 | 18790 | 210 |
| 558 | 20240213 | 095000 | 1201978750 | 18800 | 18790 | 18800 | 18790 | 1340 |
| 559 | 20240213 | 094900 | 1176799470 | 18790 | 18790 | 18800 | 18790 | 969 |
| 560 | 20240213 | 094800 | 1158591800 | 18780 | 18790 | 18790 | 18780 | 222 |
| 561 | 20240213 | 094700 | 1154420940 | 18790 | 18790 | 18790 | 18780 | 136 |
| 562 | 20240213 | 094600 | 1151865830 | 18790 | 18780 | 18790 | 18780 | 49 |
| 563 | 20240213 | 094500 | 1150945600 | 18780 | 18780 | 18790 | 18780 | 316 |
| 564 | 20240213 | 094400 | 1145008510 | 18780 | 18790 | 18790 | 18780 | 169 |
| 565 | 20240213 | 094300 | 1141834090 | 18790 | 18790 | 18790 | 18780 | 114 |
| 566 | 20240213 | 094200 | 1139692340 | 18780 | 18780 | 18790 | 18780 | 365 |
| 567 | 20240213 | 094100 | 1132835140 | 18780 | 18780 | 18780 | 18780 | 612 |
| 568 | 20240213 | 094000 | 1121341780 | 18780 | 18780 | 18790 | 18780 | 237 |
| 569 | 20240213 | 093900 | 1116888990 | 18790 | 18780 | 18790 | 18760 | 692 |
| 570 | 20240213 | 093800 | 1103893250 | 18760 | 18800 | 18800 | 18750 | 1933 |
| 571 | 20240213 | 093700 | 1067573920 | 18800 | 18810 | 18810 | 18800 | 313 |
| 572 | 20240213 | 093600 | 1061687540 | 18800 | 18810 | 18810 | 18800 | 246 |
| 573 | 20240213 | 093500 | 1057060760 | 18810 | 18770 | 18810 | 18760 | 3719 |
| 574 | 20240213 | 093400 | 987176410 | 18770 | 18770 | 18770 | 18760 | 417 |
| 575 | 20240213 | 093300 | 979349340 | 18770 | 18740 | 18770 | 18740 | 1921 |
| 576 | 20240213 | 093200 | 943341630 | 18740 | 18740 | 18740 | 18730 | 377 |
| 577 | 20240213 | 093100 | 936279640 | 18740 | 18730 | 18740 | 18730 | 534 |
| 578 | 20240213 | 093000 | 926272810 | 18730 | 18730 | 18740 | 18730 | 625 |
| 579 | 20240213 | 092900 | 914565900 | 18730 | 18740 | 18740 | 18730 | 355 |
| 580 | 20240213 | 092800 | 907915680 | 18700 | 18710 | 18740 | 18700 | 441 |
| 581 | 20240213 | 092700 | 899654020 | 18700 | 18720 | 18720 | 18700 | 549 |
| 582 | 20240213 | 092600 | 889381470 | 18710 | 18730 | 18740 | 18710 | 593 |
| 583 | 20240213 | 092500 | 878272570 | 18720 | 18720 | 18730 | 18720 | 280 |
| 584 | 20240213 | 092400 | 873029990 | 18730 | 18740 | 18740 | 18730 | 828 |
| 585 | 20240213 | 092300 | 857516600 | 18740 | 18740 | 18750 | 18740 | 1493 |
| 586 | 20240213 | 092200 | 829536780 | 18730 | 18720 | 18730 | 18720 | 331 |
| 587 | 20240213 | 092100 | 823337360 | 18720 | 18730 | 18740 | 18710 | 646 |
| 588 | 20240213 | 092000 | 811241170 | 18720 | 18740 | 18740 | 18720 | 489 |
| 589 | 20240213 | 091900 | 802079000 | 18730 | 18800 | 18800 | 18730 | 2564 |
| 590 | 20240213 | 091800 | 753954120 | 18790 | 18800 | 18800 | 18790 | 13 |
| 591 | 20240213 | 091700 | 753709780 | 18800 | 18790 | 18810 | 18780 | 1022 |
| 592 | 20240213 | 091600 | 734503270 | 18800 | 18800 | 18820 | 18800 | 2361 |
| 593 | 20240213 | 091500 | 690091980 | 18810 | 18790 | 18810 | 18790 | 1375 |
| 594 | 20240213 | 091400 | 664242480 | 18780 | 18790 | 18790 | 18780 | 715 |
| 595 | 20240213 | 091300 | 650809530 | 18780 | 18770 | 18780 | 18770 | 1838 |
| 596 | 20240213 | 091200 | 616295470 | 18770 | 18760 | 18770 | 18760 | 2765 |
| 597 | 20240213 | 091100 | 564400450 | 18760 | 18760 | 18770 | 18750 | 1939 |
| 598 | 20240213 | 091000 | 528024820 | 18760 | 18770 | 18770 | 18760 | 64 |
| 599 | 20240213 | 090900 | 526824100 | 18770 | 18740 | 18780 | 18730 | 2657 |
| 600 | 20240213 | 090800 | 477006400 | 18740 | 18740 | 18740 | 18730 | 2420 |
| 601 | 20240213 | 090700 | 431676140 | 18730 | 18730 | 18740 | 18730 | 661 |
| 602 | 20240213 | 090600 | 419294490 | 18740 | 18720 | 18740 | 18720 | 2674 |
| 603 | 20240213 | 090500 | 369215910 | 18720 | 18730 | 18740 | 18720 | 1512 |
| 604 | 20240213 | 090400 | 340898680 | 18720 | 18730 | 18740 | 18720 | 1631 |
| 605 | 20240213 | 090300 | 310356540 | 18740 | 18720 | 18740 | 18690 | 3164 |
| 606 | 20240213 | 090200 | 251135230 | 18710 | 18680 | 18720 | 18650 | 5083 |
| 607 | 20240213 | 090100 | 156107190 | 18650 | 18680 | 18690 | 18650 | 947 |
| 608 | 20240213 | 090000 | 138428170 | 18700 | 18620 | 18730 | 18600 | 7423 |