34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 193100 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 5041 |
| 3 | 20240213 | 193000 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 4 | 20240213 | 192900 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 5 | 20240213 | 192800 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 6 | 20240213 | 192700 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 7 | 20240213 | 192600 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 8 | 20240213 | 192500 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 9 | 20240213 | 192400 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 10 | 20240213 | 192300 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 11 | 20240213 | 192200 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 12 | 20240213 | 192100 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 13 | 20240213 | 192000 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 14 | 20240213 | 191900 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 15 | 20240213 | 191800 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 16 | 20240213 | 191700 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 17 | 20240213 | 191600 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 18 | 20240213 | 191500 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 19 | 20240213 | 191400 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 20 | 20240213 | 191300 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 21 | 20240213 | 191200 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 22 | 20240213 | 191100 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 23 | 20240213 | 191000 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 24 | 20240213 | 190900 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 25 | 20240213 | 190800 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 26 | 20240213 | 190700 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 27 | 20240213 | 190600 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 28 | 20240213 | 190500 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 29 | 20240213 | 190400 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 30 | 20240213 | 190300 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 31 | 20240213 | 190200 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 32 | 20240213 | 190100 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 5041 |
| 33 | 20240213 | 190000 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 34 | 20240213 | 185900 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 35 | 20240213 | 185800 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 36 | 20240213 | 185700 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 37 | 20240213 | 185600 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 38 | 20240213 | 185500 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 39 | 20240213 | 185400 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 40 | 20240213 | 185300 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 41 | 20240213 | 185200 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 42 | 20240213 | 185100 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 43 | 20240213 | 185000 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 44 | 20240213 | 184900 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 45 | 20240213 | 184800 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 46 | 20240213 | 184700 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 47 | 20240213 | 184600 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 48 | 20240213 | 184500 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 49 | 20240213 | 184400 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 50 | 20240213 | 184300 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 51 | 20240213 | 184200 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 52 | 20240213 | 184100 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 53 | 20240213 | 184000 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 54 | 20240213 | 183900 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 55 | 20240213 | 183800 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 56 | 20240213 | 183700 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 57 | 20240213 | 183600 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 58 | 20240213 | 183500 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 59 | 20240213 | 183400 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 60 | 20240213 | 183300 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 61 | 20240213 | 183200 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 62 | 20240213 | 183100 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 5041 |
| 63 | 20240213 | 183000 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 64 | 20240213 | 182900 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 65 | 20240213 | 182800 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 66 | 20240213 | 182700 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 67 | 20240213 | 182600 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 68 | 20240213 | 182500 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 69 | 20240213 | 182400 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 70 | 20240213 | 182300 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 71 | 20240213 | 182200 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 72 | 20240213 | 182100 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 73 | 20240213 | 182000 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 74 | 20240213 | 181900 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 75 | 20240213 | 181800 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 76 | 20240213 | 181700 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 77 | 20240213 | 181600 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 78 | 20240213 | 181500 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 79 | 20240213 | 181400 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 80 | 20240213 | 181300 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 81 | 20240213 | 181200 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 82 | 20240213 | 181100 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 83 | 20240213 | 181000 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 84 | 20240213 | 180900 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 85 | 20240213 | 180800 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 86 | 20240213 | 180700 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 87 | 20240213 | 180600 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 88 | 20240213 | 180500 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 89 | 20240213 | 180400 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 90 | 20240213 | 180300 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 91 | 20240213 | 180200 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 92 | 20240213 | 180100 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 5041 |
| 93 | 20240213 | 180000 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 94 | 20240213 | 175900 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 95 | 20240213 | 175800 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 96 | 20240213 | 175700 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 97 | 20240213 | 175600 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 98 | 20240213 | 175500 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 99 | 20240213 | 175400 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 100 | 20240213 | 175300 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 101 | 20240213 | 175200 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 102 | 20240213 | 175100 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 103 | 20240213 | 175000 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 104 | 20240213 | 174900 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 105 | 20240213 | 174800 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 106 | 20240213 | 174700 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 107 | 20240213 | 174600 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 108 | 20240213 | 174500 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 109 | 20240213 | 174400 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 110 | 20240213 | 174300 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 111 | 20240213 | 174200 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 112 | 20240213 | 174100 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 113 | 20240213 | 174000 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 114 | 20240213 | 173900 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 115 | 20240213 | 173800 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 116 | 20240213 | 173700 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 117 | 20240213 | 173600 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 118 | 20240213 | 173500 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 119 | 20240213 | 173400 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 120 | 20240213 | 173300 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 121 | 20240213 | 173200 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 122 | 20240213 | 173100 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 5041 |
| 123 | 20240213 | 173000 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 124 | 20240213 | 172900 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 125 | 20240213 | 172800 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 126 | 20240213 | 172700 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 127 | 20240213 | 172600 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 128 | 20240213 | 172500 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 129 | 20240213 | 172400 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 130 | 20240213 | 172300 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 131 | 20240213 | 172200 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 132 | 20240213 | 172100 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 133 | 20240213 | 172000 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 134 | 20240213 | 171900 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 135 | 20240213 | 171800 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 136 | 20240213 | 171700 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 137 | 20240213 | 171600 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 138 | 20240213 | 171500 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 139 | 20240213 | 171400 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 140 | 20240213 | 171300 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 141 | 20240213 | 171200 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 142 | 20240213 | 171100 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 143 | 20240213 | 171000 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 144 | 20240213 | 170900 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 145 | 20240213 | 170800 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 146 | 20240213 | 170700 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 147 | 20240213 | 170600 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 148 | 20240213 | 170500 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 149 | 20240213 | 170400 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 150 | 20240213 | 170300 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 151 | 20240213 | 170200 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 152 | 20240213 | 170100 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 5041 |
| 153 | 20240213 | 170000 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 154 | 20240213 | 165900 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 155 | 20240213 | 165800 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 156 | 20240213 | 165700 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 157 | 20240213 | 165600 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 158 | 20240213 | 165500 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 159 | 20240213 | 165400 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 160 | 20240213 | 165300 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 161 | 20240213 | 165200 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 162 | 20240213 | 165100 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 163 | 20240213 | 165000 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 164 | 20240213 | 164900 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 165 | 20240213 | 164800 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 166 | 20240213 | 164700 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 167 | 20240213 | 164600 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 168 | 20240213 | 164500 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 169 | 20240213 | 164400 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 170 | 20240213 | 164300 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 171 | 20240213 | 164200 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 172 | 20240213 | 164100 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 173 | 20240213 | 164000 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 174 | 20240213 | 163900 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 175 | 20240213 | 163800 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 176 | 20240213 | 163700 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 177 | 20240213 | 163600 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 178 | 20240213 | 163500 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 179 | 20240213 | 163400 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 180 | 20240213 | 163300 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 181 | 20240213 | 163200 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 182 | 20240213 | 163100 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 5041 |
| 183 | 20240213 | 163000 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 184 | 20240213 | 162900 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 185 | 20240213 | 162800 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 186 | 20240213 | 162700 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 187 | 20240213 | 162600 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 188 | 20240213 | 162500 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 189 | 20240213 | 162400 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 190 | 20240213 | 162300 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 191 | 20240213 | 162200 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 192 | 20240213 | 162100 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 193 | 20240213 | 162000 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 194 | 20240213 | 161900 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 195 | 20240213 | 161800 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 196 | 20240213 | 161700 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 197 | 20240213 | 161600 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 198 | 20240213 | 161500 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 199 | 20240213 | 161400 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 200 | 20240213 | 161300 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 201 | 20240213 | 161200 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 202 | 20240213 | 161100 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 203 | 20240213 | 161000 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 204 | 20240213 | 160900 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 205 | 20240213 | 160800 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 206 | 20240213 | 160700 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 207 | 20240213 | 160600 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 208 | 20240213 | 160500 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 209 | 20240213 | 160400 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 210 | 20240213 | 160300 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 211 | 20240213 | 160200 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 212 | 20240213 | 160100 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 5041 |
| 213 | 20240213 | 160000 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 214 | 20240213 | 155900 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 215 | 20240213 | 155800 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 216 | 20240213 | 155700 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 217 | 20240213 | 155600 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 218 | 20240213 | 155500 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 219 | 20240213 | 155400 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 220 | 20240213 | 155300 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 221 | 20240213 | 155200 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 222 | 20240213 | 155100 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 223 | 20240213 | 155000 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 224 | 20240213 | 154900 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 225 | 20240213 | 154800 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 226 | 20240213 | 154700 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 227 | 20240213 | 154600 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 228 | 20240213 | 154500 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 229 | 20240213 | 154400 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 230 | 20240213 | 154300 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 231 | 20240213 | 154200 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 232 | 20240213 | 154100 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 233 | 20240213 | 154000 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 234 | 20240213 | 153900 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 235 | 20240213 | 153800 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 236 | 20240213 | 153700 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 237 | 20240213 | 153600 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 238 | 20240213 | 153500 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 239 | 20240213 | 153400 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 240 | 20240213 | 153300 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 241 | 20240213 | 153200 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 242 | 20240213 | 153100 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 5041 |
| 243 | 20240213 | 153000 | 10912095840 | 11500 | 11500 | 11500 | 11500 | 5041 |
| 244 | 20240213 | 152900 | 10854124340 | 11490 | 11490 | 11490 | 11490 | 0 |
| 245 | 20240213 | 152800 | 10854124340 | 11490 | 11490 | 11490 | 11490 | 0 |
| 246 | 20240213 | 152700 | 10854124340 | 11490 | 11490 | 11490 | 11490 | 0 |
| 247 | 20240213 | 152600 | 10854124340 | 11490 | 11490 | 11490 | 11490 | 0 |
| 248 | 20240213 | 152500 | 10854124340 | 11490 | 11490 | 11490 | 11490 | 0 |
| 249 | 20240213 | 152400 | 10854124340 | 11490 | 11490 | 11490 | 11490 | 0 |
| 250 | 20240213 | 152300 | 10854124340 | 11490 | 11490 | 11490 | 11490 | 0 |
| 251 | 20240213 | 152200 | 10854124340 | 11490 | 11490 | 11490 | 11490 | 0 |
| 252 | 20240213 | 152100 | 10854124340 | 11490 | 11490 | 11490 | 11490 | 0 |
| 253 | 20240213 | 152000 | 10854124340 | 11490 | 11490 | 11490 | 11490 | 0 |
| 254 | 20240213 | 151900 | 10854124340 | 11490 | 11500 | 11540 | 11480 | 5805 |
| 255 | 20240213 | 151800 | 10787341630 | 11540 | 11500 | 11540 | 11490 | 3237 |
| 256 | 20240213 | 151700 | 10750036880 | 11510 | 11480 | 11510 | 11480 | 1063 |
| 257 | 20240213 | 151600 | 10737804750 | 11480 | 11580 | 11590 | 11480 | 11395 |
| 258 | 20240213 | 151500 | 10606515090 | 11580 | 11540 | 11580 | 11540 | 1376 |
| 259 | 20240213 | 151400 | 10590618250 | 11510 | 11600 | 11610 | 11510 | 5530 |
| 260 | 20240213 | 151300 | 10526747930 | 11580 | 11520 | 11600 | 11520 | 2813 |
| 261 | 20240213 | 151200 | 10494206590 | 11520 | 11530 | 11530 | 11500 | 2151 |
| 262 | 20240213 | 151100 | 10469444350 | 11520 | 11500 | 11520 | 11500 | 2424 |
| 263 | 20240213 | 151000 | 10441537260 | 11500 | 11500 | 11500 | 11500 | 953 |
| 264 | 20240213 | 150900 | 10430577760 | 11500 | 11560 | 11570 | 11500 | 5310 |
| 265 | 20240213 | 150800 | 10369347950 | 11550 | 11540 | 11550 | 11530 | 260 |
| 266 | 20240213 | 150700 | 10366348930 | 11530 | 11530 | 11550 | 11530 | 1869 |
| 267 | 20240213 | 150600 | 10344782760 | 11530 | 11570 | 11570 | 11530 | 639 |
| 268 | 20240213 | 150500 | 10337408090 | 11560 | 11540 | 11580 | 11540 | 2811 |
| 269 | 20240213 | 150400 | 10304898670 | 11530 | 11530 | 11550 | 11530 | 1870 |
| 270 | 20240213 | 150300 | 10283323240 | 11530 | 11490 | 11530 | 11490 | 1866 |
| 271 | 20240213 | 150200 | 10261843310 | 11490 | 11490 | 11490 | 11490 | 1609 |
| 272 | 20240213 | 150100 | 10243355900 | 11490 | 11520 | 11520 | 11490 | 2343 |
| 273 | 20240213 | 150000 | 10216412280 | 11520 | 11510 | 11520 | 11510 | 895 |
| 274 | 20240213 | 145900 | 10206106590 | 11510 | 11530 | 11540 | 11500 | 3205 |
| 275 | 20240213 | 145800 | 10169186690 | 11540 | 11500 | 11550 | 11500 | 3081 |
| 276 | 20240213 | 145700 | 10133666110 | 11500 | 11500 | 11500 | 11500 | 859 |
| 277 | 20240213 | 145600 | 10123787610 | 11500 | 11540 | 11560 | 11500 | 3542 |
| 278 | 20240213 | 145500 | 10082977180 | 11530 | 11500 | 11530 | 11500 | 551 |
| 279 | 20240213 | 145400 | 10076624770 | 11500 | 11500 | 11530 | 11500 | 1421 |
| 280 | 20240213 | 145300 | 10060256180 | 11500 | 11480 | 11500 | 11480 | 1525 |
| 281 | 20240213 | 145200 | 10042729940 | 11480 | 11530 | 11530 | 11480 | 1613 |
| 282 | 20240213 | 145100 | 10024160210 | 11520 | 11490 | 11520 | 11400 | 11328 |
| 283 | 20240213 | 145000 | 9894558640 | 11490 | 11500 | 11520 | 11490 | 330 |
| 284 | 20240213 | 144900 | 9890764640 | 11500 | 11550 | 11550 | 11490 | 14818 |
| 285 | 20240213 | 144800 | 9720297810 | 11560 | 11580 | 11600 | 11560 | 3512 |
| 286 | 20240213 | 144700 | 9679640090 | 11600 | 11600 | 11620 | 11580 | 2052 |
| 287 | 20240213 | 144600 | 9655837280 | 11590 | 11590 | 11600 | 11570 | 4435 |
| 288 | 20240213 | 144500 | 9604441120 | 11590 | 11670 | 11670 | 11590 | 5964 |
| 289 | 20240213 | 144400 | 9534987850 | 11680 | 11730 | 11740 | 11680 | 3730 |
| 290 | 20240213 | 144300 | 9491362520 | 11740 | 11780 | 11780 | 11740 | 2850 |
| 291 | 20240213 | 144200 | 9457877020 | 11800 | 11890 | 11890 | 11790 | 1200 |
| 292 | 20240213 | 144100 | 9443692800 | 11890 | 11920 | 11970 | 11890 | 2251 |
| 293 | 20240213 | 144000 | 9416912910 | 11990 | 11990 | 11990 | 11990 | 946 |
| 294 | 20240213 | 143900 | 9405570370 | 11990 | 11930 | 12000 | 11930 | 3198 |
| 295 | 20240213 | 143800 | 9367239430 | 11880 | 11930 | 11950 | 11880 | 672 |
| 296 | 20240213 | 143700 | 9359219710 | 11920 | 11840 | 11930 | 11840 | 6153 |
| 297 | 20240213 | 143600 | 9286226980 | 11800 | 11770 | 11810 | 11770 | 1278 |
| 298 | 20240213 | 143500 | 9271148630 | 11770 | 11760 | 11770 | 11750 | 1070 |
| 299 | 20240213 | 143400 | 9258572090 | 11760 | 11760 | 11760 | 11760 | 69 |
| 300 | 20240213 | 143300 | 9257760650 | 11760 | 11760 | 11760 | 11760 | 46 |
| 301 | 20240213 | 143200 | 9257219690 | 11760 | 11770 | 11770 | 11760 | 1077 |
| 302 | 20240213 | 143100 | 9244548000 | 11770 | 11770 | 11770 | 11770 | 88 |
| 303 | 20240213 | 143000 | 9243512240 | 11760 | 11780 | 11780 | 11760 | 1242 |
| 304 | 20240213 | 142900 | 9228887860 | 11790 | 11780 | 11790 | 11780 | 46 |
| 305 | 20240213 | 142800 | 9228345920 | 11780 | 11770 | 11780 | 11770 | 383 |
| 306 | 20240213 | 142700 | 9223837930 | 11770 | 11800 | 11800 | 11770 | 730 |
| 307 | 20240213 | 142600 | 9215224710 | 11810 | 11840 | 11840 | 11810 | 719 |
| 308 | 20240213 | 142500 | 9206732990 | 11810 | 11810 | 11810 | 11810 | 1 |
| 309 | 20240213 | 142400 | 9206721180 | 11800 | 11800 | 11800 | 11800 | 600 |
| 310 | 20240213 | 142300 | 9199641180 | 11800 | 11840 | 11840 | 11800 | 1478 |
| 311 | 20240213 | 142200 | 9182188560 | 11840 | 11840 | 11840 | 11840 | 38 |
| 312 | 20240213 | 142100 | 9181738640 | 11840 | 11850 | 11850 | 11840 | 119 |
| 313 | 20240213 | 142000 | 9180329420 | 11860 | 11860 | 11860 | 11860 | 115 |
| 314 | 20240213 | 141900 | 9178965520 | 11860 | 11860 | 11860 | 11860 | 127 |
| 315 | 20240213 | 141800 | 9177459300 | 11880 | 11860 | 11880 | 11860 | 227 |
| 316 | 20240213 | 141700 | 9174764140 | 11860 | 11890 | 11890 | 11860 | 1016 |
| 317 | 20240213 | 141600 | 9162700260 | 11880 | 11890 | 11890 | 11880 | 486 |
| 318 | 20240213 | 141500 | 9156925430 | 11880 | 11920 | 11920 | 11880 | 845 |
| 319 | 20240213 | 141400 | 9146870230 | 11880 | 11880 | 11880 | 11880 | 467 |
| 320 | 20240213 | 141300 | 9141322270 | 11880 | 11880 | 11910 | 11880 | 497 |
| 321 | 20240213 | 141200 | 9135406570 | 11880 | 11880 | 11910 | 11880 | 194 |
| 322 | 20240213 | 141100 | 9133100320 | 11920 | 11870 | 11930 | 11870 | 5146 |
| 323 | 20240213 | 141000 | 9071893410 | 11870 | 11870 | 11870 | 11870 | 438 |
| 324 | 20240213 | 140900 | 9066694350 | 11870 | 11850 | 11870 | 11830 | 1143 |
| 325 | 20240213 | 140800 | 9053167500 | 11850 | 11850 | 11850 | 11850 | 20 |
| 326 | 20240213 | 140700 | 9052930500 | 11850 | 11850 | 11850 | 11850 | 0 |
| 327 | 20240213 | 140600 | 9052930500 | 11850 | 11850 | 11850 | 11850 | 4 |
| 328 | 20240213 | 140500 | 9052883100 | 11850 | 11850 | 11850 | 11850 | 1 |
| 329 | 20240213 | 140400 | 9052871250 | 11840 | 11840 | 11840 | 11840 | 0 |
| 330 | 20240213 | 140300 | 9052871250 | 11840 | 11850 | 11850 | 11840 | 664 |
| 331 | 20240213 | 140200 | 9045007750 | 11850 | 11850 | 11850 | 11850 | 11 |
| 332 | 20240213 | 140100 | 9044877400 | 11850 | 11850 | 11850 | 11850 | 11 |
| 333 | 20240213 | 140000 | 9044747050 | 11870 | 11870 | 11870 | 11870 | 19 |
| 334 | 20240213 | 135900 | 9044521520 | 11870 | 11870 | 11870 | 11870 | 31 |
| 335 | 20240213 | 135800 | 9044153550 | 11880 | 11840 | 11880 | 11840 | 137 |
| 336 | 20240213 | 135700 | 9042526710 | 11840 | 11880 | 11880 | 11840 | 170 |
| 337 | 20240213 | 135600 | 9040507590 | 11860 | 11860 | 11860 | 11860 | 31 |
| 338 | 20240213 | 135500 | 9040139930 | 11830 | 11830 | 11840 | 11830 | 99 |
| 339 | 20240213 | 135400 | 9038968380 | 11880 | 11880 | 11880 | 11880 | 7 |
| 340 | 20240213 | 135300 | 9038885220 | 11880 | 11880 | 11880 | 11880 | 1054 |
| 341 | 20240213 | 135200 | 9026363700 | 11890 | 11890 | 11890 | 11890 | 0 |
| 342 | 20240213 | 135100 | 9026363700 | 11890 | 11890 | 11890 | 11890 | 0 |
| 343 | 20240213 | 135000 | 9026363700 | 11890 | 11890 | 11890 | 11810 | 1128 |
| 344 | 20240213 | 134900 | 9012951880 | 11900 | 11800 | 11900 | 11800 | 113 |
| 345 | 20240213 | 134800 | 9011609960 | 11870 | 11880 | 11890 | 11870 | 1137 |
| 346 | 20240213 | 134700 | 8998091840 | 11800 | 11870 | 11880 | 11800 | 765 |
| 347 | 20240213 | 134600 | 8989010140 | 11870 | 11760 | 11870 | 11760 | 1069 |
| 348 | 20240213 | 134500 | 8976407370 | 11760 | 11740 | 11760 | 11740 | 454 |
| 349 | 20240213 | 134400 | 8971073040 | 11730 | 11730 | 11740 | 11730 | 78 |
| 350 | 20240213 | 134300 | 8970157660 | 11700 | 11700 | 11740 | 11700 | 1167 |
| 351 | 20240213 | 134200 | 8956484080 | 11690 | 11720 | 11720 | 11690 | 35 |
| 352 | 20240213 | 134100 | 8956074780 | 11720 | 11700 | 11720 | 11700 | 150 |
| 353 | 20240213 | 134000 | 8954319580 | 11690 | 11700 | 11710 | 11690 | 153 |
| 354 | 20240213 | 133900 | 8952529670 | 11700 | 11710 | 11710 | 11700 | 2480 |
| 355 | 20240213 | 133800 | 8923504470 | 11710 | 11760 | 11790 | 11710 | 1348 |
| 356 | 20240213 | 133700 | 8907696680 | 11760 | 11760 | 11760 | 11730 | 1057 |
| 357 | 20240213 | 133600 | 8895281330 | 11760 | 11810 | 11810 | 11760 | 1116 |
| 358 | 20240213 | 133500 | 8882127130 | 11880 | 11880 | 11880 | 11880 | 0 |
| 359 | 20240213 | 133400 | 8882127130 | 11880 | 11870 | 11880 | 11870 | 50 |
| 360 | 20240213 | 133300 | 8881533320 | 11880 | 11800 | 11880 | 11800 | 457 |
| 361 | 20240213 | 133200 | 8876140460 | 11880 | 11850 | 11880 | 11850 | 118 |
| 362 | 20240213 | 133100 | 8874741640 | 11850 | 11840 | 11850 | 11840 | 10 |
| 363 | 20240213 | 133000 | 8874623160 | 11860 | 11800 | 11860 | 11800 | 10 |
| 364 | 20240213 | 132900 | 8874504800 | 11880 | 11840 | 11880 | 11840 | 51 |
| 365 | 20240213 | 132800 | 8873900870 | 11890 | 11840 | 11890 | 11840 | 20 |
| 366 | 20240213 | 132700 | 8873663620 | 11840 | 11900 | 11900 | 11840 | 68 |
| 367 | 20240213 | 132600 | 8872857510 | 11840 | 11840 | 11900 | 11840 | 195 |
| 368 | 20240213 | 132500 | 8870548650 | 11840 | 11840 | 11840 | 11840 | 20 |
| 369 | 20240213 | 132400 | 8870311850 | 11840 | 11800 | 11840 | 11800 | 512 |
| 370 | 20240213 | 132300 | 8864270010 | 11840 | 11840 | 11840 | 11800 | 222 |
| 371 | 20240213 | 132200 | 8861641970 | 11890 | 11850 | 11890 | 11840 | 386 |
| 372 | 20240213 | 132100 | 8857067880 | 11920 | 11860 | 11920 | 11850 | 592 |
| 373 | 20240213 | 132000 | 8850049060 | 11920 | 11860 | 11920 | 11860 | 6 |
| 374 | 20240213 | 131900 | 8849977840 | 11920 | 11920 | 11920 | 11920 | 10 |
| 375 | 20240213 | 131800 | 8849858640 | 11850 | 11910 | 11920 | 11850 | 532 |
| 376 | 20240213 | 131700 | 8843534840 | 11920 | 11920 | 11920 | 11920 | 10 |
| 377 | 20240213 | 131600 | 8843415640 | 11930 | 11930 | 11930 | 11930 | 180 |
| 378 | 20240213 | 131500 | 8841268240 | 11930 | 11920 | 11930 | 11870 | 1125 |
| 379 | 20240213 | 131400 | 8827868260 | 11870 | 11840 | 11910 | 11840 | 1442 |
| 380 | 20240213 | 131300 | 8810728700 | 11850 | 11850 | 11850 | 11850 | 0 |
| 381 | 20240213 | 131200 | 8810728700 | 11850 | 11840 | 11850 | 11840 | 194 |
| 382 | 20240213 | 131100 | 8808430970 | 11840 | 11800 | 11840 | 11800 | 1251 |
| 383 | 20240213 | 131000 | 8793669130 | 11860 | 11860 | 11860 | 11860 | 30 |
| 384 | 20240213 | 130900 | 8793313330 | 11870 | 11830 | 11870 | 11800 | 1549 |
| 385 | 20240213 | 130800 | 8775007370 | 11870 | 11850 | 11870 | 11850 | 514 |
| 386 | 20240213 | 130700 | 8768916450 | 11880 | 11840 | 11880 | 11830 | 39 |
| 387 | 20240213 | 130600 | 8768454980 | 11840 | 11850 | 11890 | 11830 | 303 |
| 388 | 20240213 | 130500 | 8764867350 | 11890 | 11850 | 11890 | 11850 | 601 |
| 389 | 20240213 | 130400 | 8757745460 | 11900 | 11900 | 11900 | 11900 | 0 |
| 390 | 20240213 | 130300 | 8757745460 | 11900 | 11900 | 11900 | 11900 | 0 |
| 391 | 20240213 | 130200 | 8757745460 | 11900 | 11900 | 11900 | 11900 | 14 |
| 392 | 20240213 | 130100 | 8757578860 | 11900 | 11900 | 11900 | 11900 | 1 |
| 393 | 20240213 | 130000 | 8757566960 | 11900 | 11900 | 11900 | 11900 | 21 |
| 394 | 20240213 | 125900 | 8757317060 | 11910 | 11810 | 11910 | 11810 | 565 |
| 395 | 20240213 | 125800 | 8750627810 | 11810 | 11840 | 11840 | 11810 | 379 |
| 396 | 20240213 | 125700 | 8746141210 | 11840 | 11870 | 11870 | 11840 | 274 |
| 397 | 20240213 | 125600 | 8742896960 | 11870 | 11920 | 11920 | 11840 | 2231 |
| 398 | 20240213 | 125500 | 8716416730 | 11890 | 11920 | 11920 | 11890 | 154 |
| 399 | 20240213 | 125400 | 8714582910 | 11930 | 11910 | 11930 | 11910 | 29 |
| 400 | 20240213 | 125300 | 8714237240 | 11920 | 11920 | 11920 | 11920 | 22 |
| 401 | 20240213 | 125200 | 8713975000 | 11930 | 11930 | 11930 | 11930 | 0 |
| 402 | 20240213 | 125100 | 8713975000 | 11930 | 11920 | 11930 | 11920 | 1000 |
| 403 | 20240213 | 125000 | 8702046120 | 11920 | 11920 | 11920 | 11920 | 150 |
| 404 | 20240213 | 124900 | 8700258120 | 11920 | 11910 | 11920 | 11910 | 152 |
| 405 | 20240213 | 124800 | 8698446530 | 11920 | 11930 | 11930 | 11920 | 163 |
| 406 | 20240213 | 124700 | 8696503470 | 11930 | 11870 | 11930 | 11870 | 1189 |
| 407 | 20240213 | 124600 | 8682387630 | 11880 | 11870 | 11880 | 11870 | 16 |
| 408 | 20240213 | 124500 | 8682197690 | 11870 | 11870 | 11870 | 11860 | 14 |
| 409 | 20240213 | 124400 | 8682031520 | 11870 | 11870 | 11870 | 11870 | 11 |
| 410 | 20240213 | 124300 | 8681900950 | 11870 | 11870 | 11870 | 11870 | 11 |
| 411 | 20240213 | 124200 | 8681770380 | 11870 | 11870 | 11870 | 11870 | 4 |
| 412 | 20240213 | 124100 | 8681722900 | 11880 | 11900 | 11900 | 11880 | 4 |
| 413 | 20240213 | 124000 | 8681675340 | 11900 | 11890 | 11900 | 11890 | 3 |
| 414 | 20240213 | 123900 | 8681639660 | 11880 | 11880 | 11880 | 11880 | 38 |
| 415 | 20240213 | 123800 | 8681188220 | 11800 | 11800 | 11800 | 11790 | 37 |
| 416 | 20240213 | 123700 | 8680751680 | 11900 | 11790 | 11900 | 11790 | 63 |
| 417 | 20240213 | 123600 | 8680005450 | 11740 | 11740 | 11740 | 11740 | 658 |
| 418 | 20240213 | 123500 | 8672280530 | 11750 | 11800 | 11800 | 11750 | 1230 |
| 419 | 20240213 | 123400 | 8657816090 | 11780 | 11850 | 11850 | 11780 | 3484 |
| 420 | 20240213 | 123300 | 8616750380 | 11860 | 11870 | 11890 | 11850 | 675 |
| 421 | 20240213 | 123200 | 8608740580 | 11900 | 11890 | 11900 | 11860 | 1227 |
| 422 | 20240213 | 123100 | 8594155360 | 11900 | 11900 | 11900 | 11900 | 0 |
| 423 | 20240213 | 123000 | 8594155360 | 11900 | 11890 | 11900 | 11890 | 6 |
| 424 | 20240213 | 122900 | 8594084000 | 11900 | 11910 | 11910 | 11900 | 668 |
| 425 | 20240213 | 122800 | 8586134730 | 11900 | 11930 | 11930 | 11900 | 156 |
| 426 | 20240213 | 122700 | 8584276240 | 11950 | 11910 | 11950 | 11910 | 231 |
| 427 | 20240213 | 122600 | 8581524690 | 11980 | 11960 | 11980 | 11960 | 830 |
| 428 | 20240213 | 122500 | 8571589550 | 11960 | 11900 | 11960 | 11900 | 2131 |
| 429 | 20240213 | 122400 | 8546154460 | 11900 | 11900 | 11900 | 11900 | 455 |
| 430 | 20240213 | 122300 | 8540739960 | 11940 | 11910 | 11940 | 11910 | 190 |
| 431 | 20240213 | 122200 | 8538476800 | 11910 | 11910 | 11910 | 11910 | 592 |
| 432 | 20240213 | 122100 | 8531426080 | 11910 | 11910 | 11910 | 11910 | 18 |
| 433 | 20240213 | 122000 | 8531211700 | 11910 | 11910 | 11910 | 11910 | 92 |
| 434 | 20240213 | 121900 | 8530115980 | 11940 | 11940 | 11940 | 11940 | 0 |
| 435 | 20240213 | 121800 | 8530115980 | 11940 | 11940 | 11950 | 11940 | 983 |
| 436 | 20240213 | 121700 | 8518378940 | 11940 | 11940 | 11940 | 11940 | 0 |
| 437 | 20240213 | 121600 | 8518378940 | 11940 | 11860 | 11940 | 11860 | 12 |
| 438 | 20240213 | 121500 | 8518236340 | 11900 | 11900 | 11900 | 11900 | 550 |
| 439 | 20240213 | 121400 | 8511691340 | 11940 | 11900 | 11940 | 11870 | 706 |
| 440 | 20240213 | 121300 | 8503299740 | 11940 | 11920 | 11950 | 11920 | 130 |
| 441 | 20240213 | 121200 | 8501748190 | 11920 | 11880 | 11920 | 11880 | 24 |
| 442 | 20240213 | 121100 | 8501462520 | 11880 | 11880 | 11880 | 11880 | 5 |
| 443 | 20240213 | 121000 | 8501403120 | 11920 | 11910 | 11920 | 11910 | 32 |
| 444 | 20240213 | 120900 | 8501021860 | 11920 | 11920 | 11920 | 11920 | 4 |
| 445 | 20240213 | 120800 | 8500974180 | 11920 | 11920 | 11920 | 11920 | 0 |
| 446 | 20240213 | 120700 | 8500974180 | 11920 | 11920 | 11920 | 11920 | 0 |
| 447 | 20240213 | 120600 | 8500974180 | 11920 | 11920 | 11920 | 11920 | 77 |
| 448 | 20240213 | 120500 | 8500056340 | 11920 | 11960 | 11960 | 11920 | 131 |
| 449 | 20240213 | 120400 | 8498494180 | 11960 | 11960 | 11960 | 11960 | 0 |
| 450 | 20240213 | 120300 | 8498494180 | 11960 | 11960 | 11960 | 11960 | 3 |
| 451 | 20240213 | 120200 | 8498458300 | 11960 | 11920 | 11960 | 11920 | 22 |
| 452 | 20240213 | 120100 | 8498195660 | 11960 | 11960 | 11960 | 11960 | 365 |
| 453 | 20240213 | 120000 | 8493830260 | 11960 | 11960 | 11960 | 11960 | 0 |
| 454 | 20240213 | 115900 | 8493830260 | 11960 | 11960 | 11960 | 11960 | 1 |
| 455 | 20240213 | 115800 | 8493818300 | 11960 | 11910 | 11960 | 11910 | 2161 |
| 456 | 20240213 | 115700 | 8468064430 | 11880 | 11880 | 11880 | 11880 | 4 |
| 457 | 20240213 | 115600 | 8468016910 | 11870 | 11870 | 11880 | 11870 | 20 |
| 458 | 20240213 | 115500 | 8467779500 | 11910 | 11870 | 11910 | 11860 | 197 |
| 459 | 20240213 | 115400 | 8465438440 | 11900 | 11900 | 11900 | 11900 | 10 |
| 460 | 20240213 | 115300 | 8465319440 | 11910 | 11910 | 11910 | 11910 | 0 |
| 461 | 20240213 | 115200 | 8465319440 | 11910 | 11890 | 11910 | 11860 | 93 |
| 462 | 20240213 | 115100 | 8464214570 | 11900 | 11900 | 11900 | 11900 | 0 |
| 463 | 20240213 | 115000 | 8464214570 | 11900 | 11910 | 11930 | 11900 | 1191 |
| 464 | 20240213 | 114900 | 8450030470 | 11910 | 11910 | 11910 | 11910 | 11 |
| 465 | 20240213 | 114800 | 8449899460 | 11870 | 11910 | 11910 | 11870 | 34 |
| 466 | 20240213 | 114700 | 8449495320 | 11910 | 11860 | 11910 | 11860 | 200 |
| 467 | 20240213 | 114600 | 8447120040 | 11870 | 11780 | 11870 | 11770 | 841 |
| 468 | 20240213 | 114500 | 8437152750 | 11850 | 11780 | 11850 | 11780 | 3709 |
| 469 | 20240213 | 114400 | 8393202220 | 11770 | 11770 | 11770 | 11770 | 167 |
| 470 | 20240213 | 114300 | 8391236630 | 11770 | 11770 | 11770 | 11770 | 2 |
| 471 | 20240213 | 114200 | 8391213090 | 11870 | 11770 | 11870 | 11770 | 11 |
| 472 | 20240213 | 114100 | 8391082620 | 11870 | 11870 | 11870 | 11870 | 127 |
| 473 | 20240213 | 114000 | 8389575130 | 11880 | 11840 | 11880 | 11750 | 1942 |
| 474 | 20240213 | 113900 | 8366685430 | 11840 | 11890 | 11890 | 11840 | 62 |
| 475 | 20240213 | 113800 | 8365951050 | 11890 | 11890 | 11890 | 11890 | 3 |
| 476 | 20240213 | 113700 | 8365915380 | 11890 | 11890 | 11890 | 11890 | 4 |
| 477 | 20240213 | 113600 | 8365867820 | 11890 | 11890 | 11890 | 11890 | 1 |
| 478 | 20240213 | 113500 | 8365855930 | 11890 | 11870 | 11890 | 11870 | 116 |
| 479 | 20240213 | 113400 | 8364477830 | 11810 | 11810 | 11810 | 11810 | 237 |
| 480 | 20240213 | 113300 | 8361678860 | 11890 | 11890 | 11890 | 11890 | 0 |
| 481 | 20240213 | 113200 | 8361678860 | 11890 | 11890 | 11890 | 11890 | 1 |
| 482 | 20240213 | 113100 | 8361666970 | 11890 | 11890 | 11890 | 11890 | 1 |
| 483 | 20240213 | 113000 | 8361655080 | 11890 | 11890 | 11890 | 11890 | 25 |
| 484 | 20240213 | 112900 | 8361357830 | 11890 | 11890 | 11900 | 11890 | 55 |
| 485 | 20240213 | 112800 | 8360703840 | 11900 | 11860 | 11900 | 11850 | 97 |
| 486 | 20240213 | 112700 | 8359553230 | 11920 | 11780 | 11920 | 11780 | 1450 |
| 487 | 20240213 | 112600 | 8342466960 | 11780 | 11770 | 11780 | 11770 | 85 |
| 488 | 20240213 | 112500 | 8341466500 | 11760 | 11770 | 11770 | 11760 | 682 |
| 489 | 20240213 | 112400 | 8333441920 | 11770 | 11770 | 11770 | 11770 | 4 |
| 490 | 20240213 | 112300 | 8333394840 | 11770 | 11770 | 11770 | 11770 | 6 |
| 491 | 20240213 | 112200 | 8333324220 | 11760 | 11880 | 11880 | 11750 | 145 |
| 492 | 20240213 | 112100 | 8331613090 | 11880 | 11910 | 11910 | 11880 | 304 |
| 493 | 20240213 | 112000 | 8327994630 | 11960 | 11760 | 11960 | 11760 | 2486 |
| 494 | 20240213 | 111900 | 8298467840 | 11630 | 11870 | 11870 | 11630 | 2146 |
| 495 | 20240213 | 111800 | 8273201390 | 11870 | 11820 | 11870 | 11820 | 14 |
| 496 | 20240213 | 111700 | 8273035480 | 11810 | 11800 | 11810 | 11800 | 859 |
| 497 | 20240213 | 111600 | 8262899230 | 11800 | 11890 | 11890 | 11800 | 1632 |
| 498 | 20240213 | 111500 | 8243599190 | 11860 | 11860 | 11860 | 11860 | 76 |
| 499 | 20240213 | 111400 | 8242697830 | 11860 | 11910 | 11910 | 11860 | 135 |
| 500 | 20240213 | 111300 | 8241092400 | 11920 | 11920 | 11920 | 11920 | 60 |
| 501 | 20240213 | 111200 | 8240377200 | 11960 | 11960 | 11960 | 11960 | 60 |
| 502 | 20240213 | 111100 | 8239659600 | 11960 | 11960 | 11960 | 11960 | 10 |
| 503 | 20240213 | 111000 | 8239540000 | 11960 | 11950 | 11960 | 11950 | 179 |
| 504 | 20240213 | 110900 | 8237400560 | 11950 | 11890 | 11950 | 11890 | 101 |
| 505 | 20240213 | 110800 | 8236193670 | 11870 | 11870 | 11870 | 11870 | 5 |
| 506 | 20240213 | 110700 | 8236134320 | 11950 | 11870 | 11970 | 11860 | 205 |
| 507 | 20240213 | 110600 | 8233697000 | 11820 | 11880 | 11960 | 11820 | 717 |
| 508 | 20240213 | 110500 | 8225199580 | 11860 | 11920 | 11970 | 11860 | 351 |
| 509 | 20240213 | 110400 | 8221029150 | 11910 | 11900 | 11910 | 11900 | 293 |
| 510 | 20240213 | 110300 | 8217540520 | 11910 | 11870 | 11910 | 11870 | 935 |
| 511 | 20240213 | 110200 | 8206407870 | 11870 | 11870 | 11870 | 11870 | 0 |
| 512 | 20240213 | 110100 | 8206407870 | 11870 | 11910 | 11910 | 11870 | 273 |
| 513 | 20240213 | 110000 | 8203166160 | 11900 | 11900 | 11910 | 11870 | 565 |
| 514 | 20240213 | 105900 | 8196442190 | 11900 | 11900 | 11900 | 11890 | 21 |
| 515 | 20240213 | 105800 | 8196192340 | 11900 | 11970 | 11970 | 11900 | 773 |
| 516 | 20240213 | 105700 | 8186992140 | 11980 | 12000 | 12000 | 11980 | 862 |
| 517 | 20240213 | 105600 | 8176657130 | 12000 | 12010 | 12010 | 12000 | 47 |
| 518 | 20240213 | 105500 | 8176093060 | 12000 | 12000 | 12000 | 11980 | 1383 |
| 519 | 20240213 | 105400 | 8159499650 | 12000 | 12000 | 12000 | 12000 | 130 |
| 520 | 20240213 | 105300 | 8157939650 | 12000 | 12020 | 12080 | 11980 | 1334 |
| 521 | 20240213 | 105200 | 8141852330 | 12080 | 12070 | 12080 | 12010 | 1738 |
| 522 | 20240213 | 105100 | 8120915380 | 12070 | 12070 | 12070 | 12020 | 652 |
| 523 | 20240213 | 105000 | 8113051740 | 12080 | 12060 | 12080 | 12010 | 1013 |
| 524 | 20240213 | 104900 | 8100878930 | 12050 | 12070 | 12070 | 12040 | 2709 |
| 525 | 20240213 | 104800 | 8068208420 | 12070 | 12140 | 12140 | 12060 | 1540 |
| 526 | 20240213 | 104700 | 8049544340 | 12060 | 12000 | 12160 | 12000 | 12642 |
| 527 | 20240213 | 104600 | 7897463410 | 11990 | 11960 | 11990 | 11930 | 1042 |
| 528 | 20240213 | 104500 | 7884979590 | 11970 | 11890 | 11980 | 11890 | 1634 |
| 529 | 20240213 | 104400 | 7865528790 | 11890 | 11910 | 11910 | 11890 | 387 |
| 530 | 20240213 | 104300 | 7860922540 | 11910 | 11940 | 11940 | 11910 | 398 |
| 531 | 20240213 | 104200 | 7856175060 | 11930 | 11980 | 11980 | 11930 | 374 |
| 532 | 20240213 | 104100 | 7851709170 | 11900 | 11990 | 12000 | 11900 | 3301 |
| 533 | 20240213 | 104000 | 7812189440 | 11940 | 11930 | 12000 | 11930 | 2794 |
| 534 | 20240213 | 103900 | 7778799410 | 11920 | 11870 | 11920 | 11870 | 1100 |
| 535 | 20240213 | 103800 | 7765697780 | 11810 | 11840 | 11890 | 11770 | 2130 |
| 536 | 20240213 | 103700 | 7740483500 | 11840 | 11870 | 11870 | 11760 | 1404 |
| 537 | 20240213 | 103600 | 7723871390 | 11860 | 11790 | 11860 | 11790 | 1936 |
| 538 | 20240213 | 103500 | 7700999700 | 11780 | 11750 | 11780 | 11700 | 3621 |
| 539 | 20240213 | 103400 | 7658397310 | 11700 | 11700 | 11700 | 11700 | 45 |
| 540 | 20240213 | 103300 | 7657870810 | 11700 | 11730 | 11750 | 11700 | 262 |
| 541 | 20240213 | 103200 | 7654796990 | 11730 | 11750 | 11750 | 11730 | 168 |
| 542 | 20240213 | 103100 | 7652824650 | 11750 | 11720 | 11770 | 11720 | 1502 |
| 543 | 20240213 | 103000 | 7635184440 | 11730 | 11640 | 11730 | 11600 | 2526 |
| 544 | 20240213 | 102900 | 7605719030 | 11600 | 11630 | 11630 | 11600 | 100 |
| 545 | 20240213 | 102800 | 7604558340 | 11650 | 11640 | 11650 | 11630 | 436 |
| 546 | 20240213 | 102700 | 7599482200 | 11650 | 11650 | 11650 | 11650 | 32 |
| 547 | 20240213 | 102600 | 7599109400 | 11650 | 11650 | 11660 | 11650 | 246 |
| 548 | 20240213 | 102500 | 7596243440 | 11650 | 11600 | 11650 | 11600 | 194 |
| 549 | 20240213 | 102400 | 7593984640 | 11600 | 11600 | 11600 | 11600 | 10 |
| 550 | 20240213 | 102300 | 7593868640 | 11590 | 11650 | 11650 | 11580 | 5494 |
| 551 | 20240213 | 102200 | 7530142860 | 11660 | 11650 | 11660 | 11650 | 54 |
| 552 | 20240213 | 102100 | 7529513540 | 11660 | 11650 | 11660 | 11650 | 270 |
| 553 | 20240213 | 102000 | 7526366640 | 11650 | 11510 | 11650 | 11510 | 2247 |
| 554 | 20240213 | 101900 | 7500330790 | 11510 | 11500 | 11570 | 11500 | 373 |
| 555 | 20240213 | 101800 | 7496017530 | 11490 | 11510 | 11570 | 11490 | 981 |
| 556 | 20240213 | 101700 | 7484729780 | 11510 | 11510 | 11510 | 11510 | 400 |
| 557 | 20240213 | 101600 | 7480125780 | 11510 | 11520 | 11530 | 11510 | 231 |
| 558 | 20240213 | 101500 | 7477466760 | 11510 | 11520 | 11540 | 11510 | 540 |
| 559 | 20240213 | 101400 | 7471244110 | 11520 | 11550 | 11550 | 11520 | 20 |
| 560 | 20240213 | 101300 | 7471013410 | 11550 | 11510 | 11550 | 11510 | 208 |
| 561 | 20240213 | 101200 | 7468615730 | 11500 | 11530 | 11570 | 11500 | 2192 |
| 562 | 20240213 | 101100 | 7443385670 | 11530 | 11570 | 11570 | 11530 | 875 |
| 563 | 20240213 | 101000 | 7433287160 | 11580 | 11560 | 11580 | 11560 | 16 |
| 564 | 20240213 | 100900 | 7433101900 | 11580 | 11570 | 11580 | 11560 | 115 |
| 565 | 20240213 | 100800 | 7431772120 | 11590 | 11590 | 11590 | 11590 | 12 |
| 566 | 20240213 | 100700 | 7431633040 | 11590 | 11620 | 11640 | 11590 | 402 |
| 567 | 20240213 | 100600 | 7426963820 | 11620 | 11750 | 11750 | 11600 | 347 |
| 568 | 20240213 | 100500 | 7422932080 | 11780 | 11670 | 11780 | 11550 | 4503 |
| 569 | 20240213 | 100400 | 7369942040 | 11600 | 11540 | 11610 | 11530 | 1608 |
| 570 | 20240213 | 100300 | 7351327690 | 11530 | 11520 | 11540 | 11480 | 2490 |
| 571 | 20240213 | 100200 | 7322671960 | 11500 | 11600 | 11600 | 11500 | 3502 |
| 572 | 20240213 | 100100 | 7282352000 | 11600 | 11610 | 11610 | 11530 | 5197 |
| 573 | 20240213 | 100000 | 7222204980 | 11610 | 11710 | 11710 | 11610 | 1584 |
| 574 | 20240213 | 095900 | 7203783400 | 11720 | 11700 | 11720 | 11690 | 171 |
| 575 | 20240213 | 095800 | 7201782490 | 11740 | 11660 | 11740 | 11650 | 137 |
| 576 | 20240213 | 095700 | 7200185040 | 11650 | 11640 | 11700 | 11620 | 402 |
| 577 | 20240213 | 095600 | 7195491030 | 11640 | 11640 | 11640 | 11620 | 1894 |
| 578 | 20240213 | 095500 | 7173450470 | 11640 | 11700 | 11700 | 11640 | 2561 |
| 579 | 20240213 | 095400 | 7143572780 | 11700 | 11760 | 11760 | 11680 | 1156 |
| 580 | 20240213 | 095300 | 7130041040 | 11760 | 11770 | 11800 | 11760 | 1238 |
| 581 | 20240213 | 095200 | 7115474770 | 11840 | 11770 | 11870 | 11760 | 1896 |
| 582 | 20240213 | 095100 | 7093097050 | 11840 | 11840 | 11870 | 11840 | 277 |
| 583 | 20240213 | 095000 | 7089814020 | 11880 | 11790 | 11880 | 11680 | 2691 |
| 584 | 20240213 | 094900 | 7058133300 | 11790 | 11700 | 11900 | 11700 | 1673 |
| 585 | 20240213 | 094800 | 7038402910 | 11680 | 11610 | 11680 | 11600 | 453 |
| 586 | 20240213 | 094700 | 7033127570 | 11610 | 11620 | 11760 | 11600 | 7604 |
| 587 | 20240213 | 094600 | 6944763560 | 11620 | 11640 | 11800 | 11620 | 4279 |
| 588 | 20240213 | 094500 | 6894665140 | 11630 | 11700 | 11700 | 11590 | 10614 |
| 589 | 20240213 | 094400 | 6771327000 | 11690 | 11920 | 11920 | 11690 | 7088 |
| 590 | 20240213 | 094300 | 6687380820 | 12010 | 12010 | 12010 | 12010 | 0 |
| 591 | 20240213 | 094200 | 6687380820 | 12010 | 12040 | 12060 | 12010 | 1353 |
| 592 | 20240213 | 094100 | 6671074800 | 12010 | 11870 | 12010 | 11870 | 3842 |
| 593 | 20240213 | 094000 | 6625145930 | 11900 | 12000 | 12000 | 11720 | 10322 |
| 594 | 20240213 | 093900 | 6502343720 | 12000 | 11890 | 12000 | 11890 | 7565 |
| 595 | 20240213 | 093800 | 6411990720 | 11890 | 11870 | 11900 | 11820 | 5145 |
| 596 | 20240213 | 093700 | 6350900870 | 11860 | 11800 | 11860 | 11770 | 3634 |
| 597 | 20240213 | 093600 | 6307945390 | 11700 | 11700 | 11850 | 11670 | 10782 |
| 598 | 20240213 | 093500 | 6181259290 | 11710 | 11650 | 11710 | 11650 | 1052 |
| 599 | 20240213 | 093400 | 6168961660 | 11650 | 11680 | 11730 | 11610 | 4113 |
| 600 | 20240213 | 093300 | 6120887140 | 11680 | 11560 | 11680 | 11560 | 1528 |
| 601 | 20240213 | 093200 | 6103122230 | 11550 | 11580 | 11620 | 11550 | 4287 |
| 602 | 20240213 | 093100 | 6053527790 | 11580 | 11600 | 11640 | 11580 | 612 |
| 603 | 20240213 | 093000 | 6046432010 | 11600 | 11590 | 11600 | 11570 | 1325 |
| 604 | 20240213 | 092900 | 6031074630 | 11600 | 11670 | 11670 | 11590 | 1327 |
| 605 | 20240213 | 092800 | 6015680900 | 11680 | 11630 | 11690 | 11600 | 1014 |
| 606 | 20240213 | 092700 | 6003883920 | 11630 | 11640 | 11700 | 11600 | 7863 |
| 607 | 20240213 | 092600 | 5912449370 | 11710 | 11520 | 11720 | 11520 | 18416 |
| 608 | 20240213 | 092500 | 5698029180 | 11520 | 11450 | 11590 | 11380 | 4875 |
| 609 | 20240213 | 092400 | 5641973700 | 11450 | 11420 | 11490 | 11380 | 3881 |
| 610 | 20240213 | 092300 | 5597488260 | 11430 | 11420 | 11450 | 11340 | 4703 |
| 611 | 20240213 | 092200 | 5543721940 | 11430 | 11310 | 11440 | 11310 | 5615 |
| 612 | 20240213 | 092100 | 5479721440 | 11210 | 11200 | 11310 | 11200 | 5903 |
| 613 | 20240213 | 092000 | 5413425430 | 11170 | 11310 | 11400 | 11170 | 15076 |
| 614 | 20240213 | 091900 | 5243822390 | 11310 | 11430 | 11460 | 11300 | 10126 |
| 615 | 20240213 | 091800 | 5128531830 | 11410 | 11290 | 11440 | 11200 | 11464 |
| 616 | 20240213 | 091700 | 4998433460 | 11300 | 11090 | 11300 | 11080 | 7792 |
| 617 | 20240213 | 091600 | 4911035800 | 11020 | 10990 | 11210 | 10940 | 13229 |
| 618 | 20240213 | 091500 | 4764718900 | 10990 | 10910 | 11100 | 10890 | 21221 |
| 619 | 20240213 | 091400 | 4531407330 | 10910 | 10770 | 10930 | 10730 | 13080 |
| 620 | 20240213 | 091300 | 4389538140 | 10780 | 10720 | 10810 | 10720 | 9944 |
| 621 | 20240213 | 091200 | 4282529550 | 10720 | 10570 | 10750 | 10550 | 13980 |
| 622 | 20240213 | 091100 | 4133306350 | 10580 | 10450 | 10580 | 10430 | 12079 |
| 623 | 20240213 | 091000 | 4006183680 | 10450 | 10580 | 10680 | 10440 | 18846 |
| 624 | 20240213 | 090900 | 3807537390 | 10570 | 10550 | 10570 | 10390 | 18850 |
| 625 | 20240213 | 090800 | 3609926030 | 10590 | 10460 | 10590 | 10380 | 39245 |
| 626 | 20240213 | 090700 | 3198638960 | 10460 | 10280 | 10480 | 10280 | 13951 |
| 627 | 20240213 | 090600 | 3053795170 | 10270 | 10350 | 10360 | 10270 | 21873 |
| 628 | 20240213 | 090500 | 2828057480 | 10340 | 10450 | 10600 | 10340 | 52341 |
| 629 | 20240213 | 090400 | 2280242510 | 10490 | 10330 | 10520 | 10250 | 49105 |
| 630 | 20240213 | 090300 | 1769519450 | 10330 | 10800 | 10800 | 10300 | 83369 |
| 631 | 20240213 | 090200 | 885912840 | 10760 | 10970 | 11000 | 10760 | 80960 |
| 632 | 20240213 | 090100 | 0 | 11900 | 11900 | 11900 | 11900 | 0 |
| 633 | 20240213 | 090000 | 0 | 11900 | 11900 | 11900 | 11900 | 0 |