30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 191700 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 2487 |
| 3 | 20240215 | 191600 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 4 | 20240215 | 191500 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 5 | 20240215 | 191400 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 6 | 20240215 | 191300 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 7 | 20240215 | 191200 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 8 | 20240215 | 191100 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 9 | 20240215 | 191000 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 10 | 20240215 | 190900 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 11 | 20240215 | 190800 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 12 | 20240215 | 190700 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 13 | 20240215 | 190600 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 14 | 20240215 | 190500 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 15 | 20240215 | 190400 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 16 | 20240215 | 190300 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 17 | 20240215 | 190200 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 18 | 20240215 | 190100 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 19 | 20240215 | 190000 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 20 | 20240215 | 185900 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 21 | 20240215 | 185800 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 22 | 20240215 | 185700 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 23 | 20240215 | 185600 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 24 | 20240215 | 185500 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 25 | 20240215 | 185400 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 26 | 20240215 | 185300 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 27 | 20240215 | 185200 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 28 | 20240215 | 185100 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 29 | 20240215 | 185000 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 30 | 20240215 | 184900 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 31 | 20240215 | 184800 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 32 | 20240215 | 184700 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 2487 |
| 33 | 20240215 | 184600 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 34 | 20240215 | 184500 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 35 | 20240215 | 184400 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 36 | 20240215 | 184300 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 37 | 20240215 | 184200 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 38 | 20240215 | 184100 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 39 | 20240215 | 184000 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 40 | 20240215 | 183900 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 41 | 20240215 | 183800 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 42 | 20240215 | 183700 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 43 | 20240215 | 183600 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 44 | 20240215 | 183500 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 45 | 20240215 | 183400 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 46 | 20240215 | 183300 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 47 | 20240215 | 183200 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 48 | 20240215 | 183100 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 49 | 20240215 | 183000 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 50 | 20240215 | 182900 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 51 | 20240215 | 182800 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 52 | 20240215 | 182700 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 53 | 20240215 | 182600 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 54 | 20240215 | 182500 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 55 | 20240215 | 182400 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 56 | 20240215 | 182300 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 57 | 20240215 | 182200 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 58 | 20240215 | 182100 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 59 | 20240215 | 182000 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 60 | 20240215 | 181900 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 61 | 20240215 | 181800 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 62 | 20240215 | 181700 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 2487 |
| 63 | 20240215 | 181600 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 64 | 20240215 | 181500 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 65 | 20240215 | 181400 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 66 | 20240215 | 181300 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 67 | 20240215 | 181200 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 68 | 20240215 | 181100 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 69 | 20240215 | 181000 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 70 | 20240215 | 180900 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 71 | 20240215 | 180800 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 72 | 20240215 | 180700 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 73 | 20240215 | 180600 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 74 | 20240215 | 180500 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 75 | 20240215 | 180400 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 76 | 20240215 | 180300 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 77 | 20240215 | 180200 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 78 | 20240215 | 180100 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 79 | 20240215 | 180000 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 80 | 20240215 | 175900 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 81 | 20240215 | 175800 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 82 | 20240215 | 175700 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 83 | 20240215 | 175600 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 84 | 20240215 | 175500 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 85 | 20240215 | 175400 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 86 | 20240215 | 175300 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 87 | 20240215 | 175200 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 88 | 20240215 | 175100 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 89 | 20240215 | 175000 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 90 | 20240215 | 174900 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 91 | 20240215 | 174800 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 92 | 20240215 | 174700 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 2487 |
| 93 | 20240215 | 174600 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 94 | 20240215 | 174500 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 95 | 20240215 | 174400 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 96 | 20240215 | 174300 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 97 | 20240215 | 174200 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 98 | 20240215 | 174100 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 99 | 20240215 | 174000 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 100 | 20240215 | 173900 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 101 | 20240215 | 173800 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 102 | 20240215 | 173700 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 103 | 20240215 | 173600 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 104 | 20240215 | 173500 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 105 | 20240215 | 173400 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 106 | 20240215 | 173300 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 107 | 20240215 | 173200 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 108 | 20240215 | 173100 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 109 | 20240215 | 173000 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 110 | 20240215 | 172900 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 111 | 20240215 | 172800 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 112 | 20240215 | 172700 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 113 | 20240215 | 172600 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 114 | 20240215 | 172500 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 115 | 20240215 | 172400 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 116 | 20240215 | 172300 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 117 | 20240215 | 172200 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 118 | 20240215 | 172100 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 119 | 20240215 | 172000 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 120 | 20240215 | 171900 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 121 | 20240215 | 171800 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 122 | 20240215 | 171700 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 2487 |
| 123 | 20240215 | 171600 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 124 | 20240215 | 171500 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 125 | 20240215 | 171400 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 126 | 20240215 | 171300 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 127 | 20240215 | 171200 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 128 | 20240215 | 171100 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 129 | 20240215 | 171000 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 130 | 20240215 | 170900 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 131 | 20240215 | 170800 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 132 | 20240215 | 170700 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 133 | 20240215 | 170600 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 134 | 20240215 | 170500 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 135 | 20240215 | 170400 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 136 | 20240215 | 170300 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 137 | 20240215 | 170200 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 138 | 20240215 | 170100 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 139 | 20240215 | 170000 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 140 | 20240215 | 165900 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 141 | 20240215 | 165800 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 142 | 20240215 | 165700 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 143 | 20240215 | 165600 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 144 | 20240215 | 165500 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 145 | 20240215 | 165400 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 146 | 20240215 | 165300 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 147 | 20240215 | 165200 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 148 | 20240215 | 165100 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 149 | 20240215 | 165000 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 150 | 20240215 | 164900 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 151 | 20240215 | 164800 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 152 | 20240215 | 164700 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 2487 |
| 153 | 20240215 | 164600 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 154 | 20240215 | 164500 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 155 | 20240215 | 164400 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 156 | 20240215 | 164300 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 157 | 20240215 | 164200 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 158 | 20240215 | 164100 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 159 | 20240215 | 164000 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 160 | 20240215 | 163900 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 161 | 20240215 | 163800 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 162 | 20240215 | 163700 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 163 | 20240215 | 163600 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 164 | 20240215 | 163500 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 165 | 20240215 | 163400 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 166 | 20240215 | 163300 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 167 | 20240215 | 163200 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 168 | 20240215 | 163100 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 169 | 20240215 | 163000 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 170 | 20240215 | 162900 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 171 | 20240215 | 162800 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 172 | 20240215 | 162700 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 173 | 20240215 | 162600 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 174 | 20240215 | 162500 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 175 | 20240215 | 162400 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 176 | 20240215 | 162300 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 177 | 20240215 | 162200 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 178 | 20240215 | 162100 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 179 | 20240215 | 162000 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 180 | 20240215 | 161900 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 181 | 20240215 | 161800 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 182 | 20240215 | 161700 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 2487 |
| 183 | 20240215 | 161600 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 184 | 20240215 | 161500 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 185 | 20240215 | 161400 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 186 | 20240215 | 161300 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 187 | 20240215 | 161200 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 188 | 20240215 | 161100 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 189 | 20240215 | 161000 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 190 | 20240215 | 160900 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 191 | 20240215 | 160800 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 192 | 20240215 | 160700 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 193 | 20240215 | 160600 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 194 | 20240215 | 160500 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 195 | 20240215 | 160400 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 196 | 20240215 | 160300 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 197 | 20240215 | 160200 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 198 | 20240215 | 160100 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 199 | 20240215 | 160000 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 200 | 20240215 | 155900 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 201 | 20240215 | 155800 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 202 | 20240215 | 155700 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 203 | 20240215 | 155600 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 204 | 20240215 | 155500 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 205 | 20240215 | 155400 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 206 | 20240215 | 155300 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 207 | 20240215 | 155200 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 208 | 20240215 | 155100 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 209 | 20240215 | 155000 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 210 | 20240215 | 154900 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 211 | 20240215 | 154800 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 212 | 20240215 | 154700 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 2487 |
| 213 | 20240215 | 154600 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 214 | 20240215 | 154500 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 215 | 20240215 | 154400 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 216 | 20240215 | 154300 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 217 | 20240215 | 154200 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 218 | 20240215 | 154100 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 219 | 20240215 | 154000 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 220 | 20240215 | 153900 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 221 | 20240215 | 153800 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 222 | 20240215 | 153700 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 223 | 20240215 | 153600 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 224 | 20240215 | 153500 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 225 | 20240215 | 153400 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 226 | 20240215 | 153300 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 227 | 20240215 | 153200 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 228 | 20240215 | 153100 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 229 | 20240215 | 153000 | 5846303300 | 8370 | 8370 | 8370 | 8370 | 2487 |
| 230 | 20240215 | 152900 | 5825487110 | 8380 | 8380 | 8380 | 8380 | 0 |
| 231 | 20240215 | 152800 | 5825487110 | 8380 | 8380 | 8380 | 8380 | 0 |
| 232 | 20240215 | 152700 | 5825487110 | 8380 | 8380 | 8380 | 8380 | 0 |
| 233 | 20240215 | 152600 | 5825487110 | 8380 | 8380 | 8380 | 8380 | 0 |
| 234 | 20240215 | 152500 | 5825487110 | 8380 | 8380 | 8380 | 8380 | 0 |
| 235 | 20240215 | 152400 | 5825487110 | 8380 | 8380 | 8380 | 8380 | 0 |
| 236 | 20240215 | 152300 | 5825487110 | 8380 | 8380 | 8380 | 8380 | 0 |
| 237 | 20240215 | 152200 | 5825487110 | 8380 | 8380 | 8380 | 8380 | 0 |
| 238 | 20240215 | 152100 | 5825487110 | 8380 | 8380 | 8380 | 8380 | 0 |
| 239 | 20240215 | 152000 | 5825487110 | 8380 | 8380 | 8380 | 8380 | 0 |
| 240 | 20240215 | 151900 | 5825487110 | 8380 | 8360 | 8380 | 8360 | 914 |
| 241 | 20240215 | 151800 | 5817833070 | 8380 | 8360 | 8380 | 8360 | 1024 |
| 242 | 20240215 | 151700 | 5809270800 | 8360 | 8350 | 8360 | 8350 | 175 |
| 243 | 20240215 | 151600 | 5807809300 | 8350 | 8350 | 8350 | 8350 | 378 |
| 244 | 20240215 | 151500 | 5804653000 | 8350 | 8360 | 8360 | 8350 | 866 |
| 245 | 20240215 | 151400 | 5797419380 | 8370 | 8360 | 8370 | 8360 | 625 |
| 246 | 20240215 | 151300 | 5792194340 | 8360 | 8360 | 8360 | 8350 | 714 |
| 247 | 20240215 | 151200 | 5786231790 | 8360 | 8350 | 8360 | 8350 | 536 |
| 248 | 20240215 | 151100 | 5781751280 | 8360 | 8360 | 8370 | 8360 | 2807 |
| 249 | 20240215 | 151000 | 5758284750 | 8360 | 8360 | 8360 | 8350 | 221 |
| 250 | 20240215 | 150900 | 5756437370 | 8360 | 8360 | 8370 | 8360 | 2060 |
| 251 | 20240215 | 150800 | 5739215760 | 8360 | 8370 | 8380 | 8360 | 2847 |
| 252 | 20240215 | 150700 | 5715389370 | 8380 | 8370 | 8380 | 8370 | 118 |
| 253 | 20240215 | 150600 | 5714401000 | 8380 | 8380 | 8380 | 8370 | 116 |
| 254 | 20240215 | 150500 | 5713429230 | 8380 | 8370 | 8380 | 8370 | 1295 |
| 255 | 20240215 | 150400 | 5702582900 | 8380 | 8370 | 8380 | 8370 | 342 |
| 256 | 20240215 | 150300 | 5699716950 | 8370 | 8380 | 8380 | 8370 | 261 |
| 257 | 20240215 | 150200 | 5697531160 | 8380 | 8370 | 8380 | 8370 | 22 |
| 258 | 20240215 | 150100 | 5697347010 | 8370 | 8370 | 8370 | 8370 | 41 |
| 259 | 20240215 | 150000 | 5697003840 | 8370 | 8380 | 8380 | 8370 | 232 |
| 260 | 20240215 | 145900 | 5695061600 | 8380 | 8370 | 8380 | 8370 | 658 |
| 261 | 20240215 | 145800 | 5689551970 | 8370 | 8370 | 8370 | 8370 | 468 |
| 262 | 20240215 | 145700 | 5685634810 | 8380 | 8370 | 8380 | 8370 | 23 |
| 263 | 20240215 | 145600 | 5685442280 | 8370 | 8370 | 8370 | 8370 | 410 |
| 264 | 20240215 | 145500 | 5682010580 | 8370 | 8370 | 8370 | 8360 | 1229 |
| 265 | 20240215 | 145400 | 5671727350 | 8380 | 8370 | 8380 | 8370 | 99 |
| 266 | 20240215 | 145300 | 5670898650 | 8380 | 8370 | 8380 | 8370 | 138 |
| 267 | 20240215 | 145200 | 5669743320 | 8380 | 8370 | 8380 | 8370 | 35 |
| 268 | 20240215 | 145100 | 5669450340 | 8380 | 8380 | 8380 | 8370 | 257 |
| 269 | 20240215 | 145000 | 5667297730 | 8380 | 8380 | 8390 | 8380 | 819 |
| 270 | 20240215 | 144900 | 5660433510 | 8390 | 8380 | 8390 | 8380 | 642 |
| 271 | 20240215 | 144800 | 5655048550 | 8390 | 8390 | 8390 | 8390 | 8 |
| 272 | 20240215 | 144700 | 5654981430 | 8390 | 8390 | 8390 | 8390 | 142 |
| 273 | 20240215 | 144600 | 5653790050 | 8390 | 8390 | 8390 | 8390 | 20 |
| 274 | 20240215 | 144500 | 5653622250 | 8390 | 8390 | 8390 | 8390 | 62 |
| 275 | 20240215 | 144400 | 5653102070 | 8390 | 8380 | 8390 | 8380 | 103 |
| 276 | 20240215 | 144300 | 5652238820 | 8380 | 8400 | 8400 | 8380 | 210 |
| 277 | 20240215 | 144200 | 5650477020 | 8400 | 8400 | 8400 | 8370 | 5120 |
| 278 | 20240215 | 144100 | 5607533300 | 8400 | 8410 | 8410 | 8400 | 482 |
| 279 | 20240215 | 144000 | 5603482680 | 8410 | 8410 | 8410 | 8410 | 453 |
| 280 | 20240215 | 143900 | 5599672950 | 8410 | 8410 | 8410 | 8410 | 41 |
| 281 | 20240215 | 143800 | 5599328140 | 8410 | 8410 | 8410 | 8410 | 45 |
| 282 | 20240215 | 143700 | 5598949690 | 8410 | 8410 | 8410 | 8410 | 1793 |
| 283 | 20240215 | 143600 | 5583870560 | 8430 | 8410 | 8430 | 8410 | 784 |
| 284 | 20240215 | 143500 | 5577267110 | 8420 | 8420 | 8420 | 8420 | 50 |
| 285 | 20240215 | 143400 | 5576846110 | 8410 | 8410 | 8410 | 8400 | 780 |
| 286 | 20240215 | 143300 | 5570286810 | 8410 | 8400 | 8410 | 8400 | 41 |
| 287 | 20240215 | 143200 | 5569942200 | 8400 | 8400 | 8420 | 8400 | 264 |
| 288 | 20240215 | 143100 | 5567722600 | 8410 | 8400 | 8410 | 8400 | 371 |
| 289 | 20240215 | 143000 | 5564603330 | 8400 | 8400 | 8400 | 8400 | 165 |
| 290 | 20240215 | 142900 | 5563217330 | 8400 | 8390 | 8400 | 8390 | 953 |
| 291 | 20240215 | 142800 | 5555212560 | 8390 | 8380 | 8390 | 8380 | 935 |
| 292 | 20240215 | 142700 | 5547374850 | 8390 | 8390 | 8400 | 8390 | 539 |
| 293 | 20240215 | 142600 | 5542852630 | 8390 | 8390 | 8390 | 8390 | 125 |
| 294 | 20240215 | 142500 | 5541803880 | 8380 | 8390 | 8400 | 8380 | 549 |
| 295 | 20240215 | 142400 | 5537202340 | 8400 | 8400 | 8400 | 8390 | 120 |
| 296 | 20240215 | 142300 | 5536194550 | 8400 | 8390 | 8400 | 8380 | 1043 |
| 297 | 20240215 | 142200 | 5527452260 | 8390 | 8390 | 8390 | 8390 | 136 |
| 298 | 20240215 | 142100 | 5526311220 | 8380 | 8390 | 8390 | 8380 | 527 |
| 299 | 20240215 | 142000 | 5521890910 | 8390 | 8390 | 8390 | 8390 | 106 |
| 300 | 20240215 | 141900 | 5521001570 | 8390 | 8390 | 8390 | 8390 | 84 |
| 301 | 20240215 | 141800 | 5520296810 | 8390 | 8390 | 8390 | 8390 | 1449 |
| 302 | 20240215 | 141700 | 5508139700 | 8380 | 8400 | 8400 | 8380 | 7471 |
| 303 | 20240215 | 141600 | 5445510670 | 8400 | 8400 | 8400 | 8400 | 291 |
| 304 | 20240215 | 141500 | 5443066270 | 8400 | 8400 | 8400 | 8400 | 84 |
| 305 | 20240215 | 141400 | 5442360670 | 8400 | 8400 | 8400 | 8400 | 127 |
| 306 | 20240215 | 141300 | 5441293870 | 8410 | 8400 | 8410 | 8400 | 127 |
| 307 | 20240215 | 141200 | 5440226870 | 8400 | 8410 | 8410 | 8400 | 394 |
| 308 | 20240215 | 141100 | 5436917260 | 8410 | 8410 | 8420 | 8410 | 119 |
| 309 | 20240215 | 141000 | 5435916450 | 8420 | 8410 | 8420 | 8410 | 110 |
| 310 | 20240215 | 140900 | 5434991330 | 8410 | 8410 | 8410 | 8410 | 90 |
| 311 | 20240215 | 140800 | 5434234430 | 8410 | 8410 | 8410 | 8410 | 175 |
| 312 | 20240215 | 140700 | 5432762680 | 8420 | 8410 | 8420 | 8410 | 80 |
| 313 | 20240215 | 140600 | 5432089860 | 8410 | 8400 | 8410 | 8400 | 220 |
| 314 | 20240215 | 140500 | 5430241760 | 8400 | 8400 | 8410 | 8400 | 973 |
| 315 | 20240215 | 140400 | 5422059560 | 8400 | 8400 | 8400 | 8390 | 292 |
| 316 | 20240215 | 140300 | 5419606920 | 8400 | 8400 | 8410 | 8400 | 361 |
| 317 | 20240215 | 140200 | 5416574200 | 8400 | 8410 | 8410 | 8400 | 66 |
| 318 | 20240215 | 140100 | 5416019760 | 8410 | 8400 | 8410 | 8400 | 815 |
| 319 | 20240215 | 140000 | 5409165790 | 8400 | 8400 | 8410 | 8400 | 87 |
| 320 | 20240215 | 135900 | 5408434970 | 8400 | 8380 | 8400 | 8380 | 4298 |
| 321 | 20240215 | 135800 | 5372362120 | 8380 | 8390 | 8390 | 8380 | 1887 |
| 322 | 20240215 | 135700 | 5356538680 | 8390 | 8380 | 8390 | 8380 | 925 |
| 323 | 20240215 | 135600 | 5348783090 | 8390 | 8390 | 8400 | 8390 | 2167 |
| 324 | 20240215 | 135500 | 5330601480 | 8400 | 8410 | 8420 | 8400 | 6819 |
| 325 | 20240215 | 135400 | 5273292740 | 8420 | 8420 | 8420 | 8420 | 346 |
| 326 | 20240215 | 135300 | 5270379420 | 8420 | 8420 | 8420 | 8420 | 137 |
| 327 | 20240215 | 135200 | 5269225880 | 8420 | 8420 | 8420 | 8420 | 114 |
| 328 | 20240215 | 135100 | 5268266000 | 8430 | 8430 | 8430 | 8430 | 77 |
| 329 | 20240215 | 135000 | 5267616890 | 8430 | 8430 | 8430 | 8430 | 315 |
| 330 | 20240215 | 134900 | 5264961440 | 8430 | 8420 | 8440 | 8420 | 1255 |
| 331 | 20240215 | 134800 | 5254382600 | 8420 | 8420 | 8420 | 8420 | 1091 |
| 332 | 20240215 | 134700 | 5245196380 | 8420 | 8420 | 8420 | 8420 | 75 |
| 333 | 20240215 | 134600 | 5244564880 | 8430 | 8420 | 8430 | 8420 | 298 |
| 334 | 20240215 | 134500 | 5242055710 | 8420 | 8430 | 8430 | 8420 | 446 |
| 335 | 20240215 | 134400 | 5238296100 | 8430 | 8430 | 8430 | 8430 | 122 |
| 336 | 20240215 | 134300 | 5237267640 | 8430 | 8440 | 8440 | 8430 | 299 |
| 337 | 20240215 | 134200 | 5234745090 | 8430 | 8430 | 8440 | 8430 | 2041 |
| 338 | 20240215 | 134100 | 5217539450 | 8430 | 8430 | 8430 | 8430 | 226 |
| 339 | 20240215 | 134000 | 5215634270 | 8430 | 8430 | 8430 | 8430 | 132 |
| 340 | 20240215 | 133900 | 5214521510 | 8430 | 8430 | 8430 | 8430 | 34 |
| 341 | 20240215 | 133800 | 5214234890 | 8430 | 8430 | 8430 | 8430 | 112 |
| 342 | 20240215 | 133700 | 5213290730 | 8430 | 8430 | 8430 | 8430 | 0 |
| 343 | 20240215 | 133600 | 5213290730 | 8430 | 8430 | 8430 | 8430 | 670 |
| 344 | 20240215 | 133500 | 5207642630 | 8430 | 8430 | 8430 | 8430 | 2 |
| 345 | 20240215 | 133400 | 5207625770 | 8450 | 8430 | 8450 | 8430 | 616 |
| 346 | 20240215 | 133300 | 5202420740 | 8450 | 8450 | 8450 | 8450 | 0 |
| 347 | 20240215 | 133200 | 5202420740 | 8450 | 8440 | 8450 | 8440 | 300 |
| 348 | 20240215 | 133100 | 5199887740 | 8440 | 8450 | 8450 | 8440 | 775 |
| 349 | 20240215 | 133000 | 5193346710 | 8450 | 8450 | 8450 | 8450 | 79 |
| 350 | 20240215 | 132900 | 5192679160 | 8450 | 8450 | 8450 | 8450 | 61 |
| 351 | 20240215 | 132800 | 5192163710 | 8440 | 8410 | 8440 | 8410 | 788 |
| 352 | 20240215 | 132700 | 5185521690 | 8420 | 8420 | 8420 | 8420 | 194 |
| 353 | 20240215 | 132600 | 5183888210 | 8420 | 8420 | 8420 | 8420 | 0 |
| 354 | 20240215 | 132500 | 5183888210 | 8420 | 8420 | 8420 | 8420 | 386 |
| 355 | 20240215 | 132400 | 5180638090 | 8420 | 8420 | 8420 | 8420 | 1 |
| 356 | 20240215 | 132300 | 5180629670 | 8410 | 8410 | 8410 | 8410 | 161 |
| 357 | 20240215 | 132200 | 5179275660 | 8420 | 8420 | 8420 | 8420 | 2 |
| 358 | 20240215 | 132100 | 5179258820 | 8420 | 8420 | 8420 | 8420 | 102 |
| 359 | 20240215 | 132000 | 5178399980 | 8420 | 8400 | 8420 | 8400 | 398 |
| 360 | 20240215 | 131900 | 5175054280 | 8400 | 8400 | 8410 | 8400 | 651 |
| 361 | 20240215 | 131800 | 5169585570 | 8410 | 8410 | 8410 | 8400 | 1989 |
| 362 | 20240215 | 131700 | 5152859650 | 8410 | 8410 | 8410 | 8410 | 326 |
| 363 | 20240215 | 131600 | 5150117990 | 8420 | 8420 | 8420 | 8420 | 0 |
| 364 | 20240215 | 131500 | 5150117990 | 8420 | 8410 | 8420 | 8400 | 3811 |
| 365 | 20240215 | 131400 | 5118078730 | 8420 | 8420 | 8420 | 8420 | 2414 |
| 366 | 20240215 | 131300 | 5097752850 | 8440 | 8430 | 8440 | 8430 | 770 |
| 367 | 20240215 | 131200 | 5091258150 | 8440 | 8440 | 8440 | 8440 | 11 |
| 368 | 20240215 | 131100 | 5091165310 | 8440 | 8430 | 8440 | 8430 | 21 |
| 369 | 20240215 | 131000 | 5090988270 | 8430 | 8440 | 8440 | 8430 | 335 |
| 370 | 20240215 | 130900 | 5088163870 | 8430 | 8430 | 8430 | 8430 | 471 |
| 371 | 20240215 | 130800 | 5084193340 | 8430 | 8430 | 8430 | 8430 | 289 |
| 372 | 20240215 | 130700 | 5081757070 | 8430 | 8430 | 8430 | 8430 | 10 |
| 373 | 20240215 | 130600 | 5081672770 | 8430 | 8430 | 8430 | 8430 | 1173 |
| 374 | 20240215 | 130500 | 5071784380 | 8430 | 8430 | 8430 | 8430 | 34 |
| 375 | 20240215 | 130400 | 5071497760 | 8430 | 8440 | 8440 | 8430 | 230 |
| 376 | 20240215 | 130300 | 5069558270 | 8440 | 8440 | 8440 | 8440 | 5 |
| 377 | 20240215 | 130200 | 5069516070 | 8440 | 8440 | 8440 | 8440 | 0 |
| 378 | 20240215 | 130100 | 5069516070 | 8440 | 8440 | 8440 | 8440 | 203 |
| 379 | 20240215 | 130000 | 5067802750 | 8440 | 8430 | 8440 | 8430 | 496 |
| 380 | 20240215 | 125900 | 5063618090 | 8440 | 8430 | 8440 | 8430 | 298 |
| 381 | 20240215 | 125800 | 5061105930 | 8430 | 8440 | 8440 | 8430 | 278 |
| 382 | 20240215 | 125700 | 5058760390 | 8440 | 8440 | 8440 | 8430 | 230 |
| 383 | 20240215 | 125600 | 5056819270 | 8440 | 8440 | 8440 | 8440 | 10 |
| 384 | 20240215 | 125500 | 5056734870 | 8430 | 8440 | 8440 | 8430 | 176 |
| 385 | 20240215 | 125400 | 5055251060 | 8430 | 8430 | 8430 | 8430 | 718 |
| 386 | 20240215 | 125300 | 5049198320 | 8430 | 8430 | 8440 | 8430 | 1240 |
| 387 | 20240215 | 125200 | 5038744920 | 8440 | 8440 | 8440 | 8440 | 59 |
| 388 | 20240215 | 125100 | 5038246960 | 8440 | 8440 | 8440 | 8440 | 343 |
| 389 | 20240215 | 125000 | 5035352040 | 8450 | 8450 | 8450 | 8450 | 2 |
| 390 | 20240215 | 124900 | 5035335140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 391 | 20240215 | 124800 | 5035335140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 392 | 20240215 | 124700 | 5035335140 | 8450 | 8440 | 8450 | 8440 | 148 |
| 393 | 20240215 | 124600 | 5034085050 | 8440 | 8440 | 8440 | 8440 | 290 |
| 394 | 20240215 | 124500 | 5031637450 | 8440 | 8440 | 8440 | 8440 | 747 |
| 395 | 20240215 | 124400 | 5025332770 | 8450 | 8450 | 8450 | 8450 | 0 |
| 396 | 20240215 | 124300 | 5025332770 | 8450 | 8450 | 8450 | 8450 | 0 |
| 397 | 20240215 | 124200 | 5025332770 | 8450 | 8450 | 8450 | 8440 | 14 |
| 398 | 20240215 | 124100 | 5025214480 | 8440 | 8440 | 8440 | 8440 | 1002 |
| 399 | 20240215 | 124000 | 5016757600 | 8440 | 8450 | 8450 | 8440 | 373 |
| 400 | 20240215 | 123900 | 5013608980 | 8450 | 8460 | 8460 | 8450 | 2872 |
| 401 | 20240215 | 123800 | 4989323660 | 8480 | 8480 | 8480 | 8480 | 0 |
| 402 | 20240215 | 123700 | 4989323660 | 8480 | 8480 | 8480 | 8480 | 100 |
| 403 | 20240215 | 123600 | 4988475660 | 8470 | 8470 | 8470 | 8470 | 452 |
| 404 | 20240215 | 123500 | 4984647220 | 8470 | 8470 | 8470 | 8470 | 0 |
| 405 | 20240215 | 123400 | 4984647220 | 8470 | 8470 | 8470 | 8470 | 1297 |
| 406 | 20240215 | 123300 | 4973661630 | 8480 | 8470 | 8480 | 8470 | 174 |
| 407 | 20240215 | 123200 | 4972187610 | 8470 | 8480 | 8480 | 8470 | 708 |
| 408 | 20240215 | 123100 | 4966185810 | 8480 | 8470 | 8480 | 8470 | 401 |
| 409 | 20240215 | 123000 | 4962788330 | 8470 | 8470 | 8480 | 8470 | 746 |
| 410 | 20240215 | 122900 | 4956469510 | 8480 | 8480 | 8480 | 8480 | 117 |
| 411 | 20240215 | 122800 | 4955477350 | 8480 | 8480 | 8480 | 8470 | 189 |
| 412 | 20240215 | 122700 | 4953874680 | 8490 | 8480 | 8490 | 8480 | 573 |
| 413 | 20240215 | 122600 | 4949015140 | 8480 | 8480 | 8480 | 8480 | 1001 |
| 414 | 20240215 | 122500 | 4940526660 | 8480 | 8480 | 8480 | 8480 | 134 |
| 415 | 20240215 | 122400 | 4939390340 | 8470 | 8470 | 8470 | 8470 | 166 |
| 416 | 20240215 | 122300 | 4937984320 | 8470 | 8470 | 8470 | 8470 | 538 |
| 417 | 20240215 | 122200 | 4933427460 | 8470 | 8480 | 8480 | 8470 | 216 |
| 418 | 20240215 | 122100 | 4931596770 | 8480 | 8470 | 8480 | 8470 | 4075 |
| 419 | 20240215 | 122000 | 4897081390 | 8480 | 8480 | 8480 | 8480 | 294 |
| 420 | 20240215 | 121900 | 4894588270 | 8480 | 8470 | 8480 | 8470 | 311 |
| 421 | 20240215 | 121800 | 4891953600 | 8480 | 8480 | 8480 | 8470 | 688 |
| 422 | 20240215 | 121700 | 4886121300 | 8480 | 8480 | 8480 | 8480 | 759 |
| 423 | 20240215 | 121600 | 4879684980 | 8490 | 8490 | 8490 | 8490 | 0 |
| 424 | 20240215 | 121500 | 4879684980 | 8490 | 8490 | 8500 | 8470 | 607 |
| 425 | 20240215 | 121400 | 4874535440 | 8500 | 8480 | 8500 | 8480 | 1948 |
| 426 | 20240215 | 121300 | 4857998920 | 8470 | 8490 | 8490 | 8470 | 74 |
| 427 | 20240215 | 121200 | 4857371640 | 8470 | 8480 | 8490 | 8470 | 741 |
| 428 | 20240215 | 121100 | 4851093220 | 8480 | 8480 | 8480 | 8480 | 400 |
| 429 | 20240215 | 121000 | 4847701220 | 8480 | 8490 | 8490 | 8480 | 3973 |
| 430 | 20240215 | 120900 | 4814002280 | 8490 | 8490 | 8500 | 8490 | 194 |
| 431 | 20240215 | 120800 | 4812355200 | 8490 | 8490 | 8490 | 8490 | 998 |
| 432 | 20240215 | 120700 | 4803882180 | 8480 | 8490 | 8490 | 8480 | 269 |
| 433 | 20240215 | 120600 | 4801598470 | 8490 | 8490 | 8490 | 8490 | 350 |
| 434 | 20240215 | 120500 | 4798626970 | 8490 | 8480 | 8490 | 8480 | 287 |
| 435 | 20240215 | 120400 | 4796192800 | 8490 | 8480 | 8490 | 8480 | 405 |
| 436 | 20240215 | 120300 | 4792754900 | 8490 | 8480 | 8490 | 8480 | 50 |
| 437 | 20240215 | 120200 | 4792330890 | 8480 | 8490 | 8490 | 8480 | 108 |
| 438 | 20240215 | 120100 | 4791413980 | 8480 | 8490 | 8490 | 8480 | 308 |
| 439 | 20240215 | 120000 | 4788800140 | 8480 | 8480 | 8480 | 8480 | 535 |
| 440 | 20240215 | 115900 | 4784263340 | 8480 | 8470 | 8480 | 8470 | 120 |
| 441 | 20240215 | 115800 | 4783245940 | 8490 | 8480 | 8490 | 8470 | 344 |
| 442 | 20240215 | 115700 | 4780329170 | 8480 | 8450 | 8480 | 8450 | 748 |
| 443 | 20240215 | 115600 | 4774001100 | 8460 | 8450 | 8460 | 8450 | 401 |
| 444 | 20240215 | 115500 | 4770610350 | 8440 | 8460 | 8460 | 8440 | 33 |
| 445 | 20240215 | 115400 | 4770331210 | 8460 | 8460 | 8460 | 8450 | 1371 |
| 446 | 20240215 | 115300 | 4758736130 | 8450 | 8450 | 8460 | 8450 | 700 |
| 447 | 20240215 | 115200 | 4752815220 | 8450 | 8440 | 8450 | 8440 | 457 |
| 448 | 20240215 | 115100 | 4748954900 | 8440 | 8420 | 8440 | 8420 | 609 |
| 449 | 20240215 | 115000 | 4743823500 | 8420 | 8420 | 8420 | 8420 | 52 |
| 450 | 20240215 | 114900 | 4743385660 | 8420 | 8420 | 8420 | 8420 | 60 |
| 451 | 20240215 | 114800 | 4742880460 | 8410 | 8410 | 8420 | 8410 | 1507 |
| 452 | 20240215 | 114700 | 4730202410 | 8410 | 8420 | 8420 | 8410 | 1199 |
| 453 | 20240215 | 114600 | 4720118810 | 8410 | 8410 | 8410 | 8410 | 553 |
| 454 | 20240215 | 114500 | 4715468080 | 8410 | 8420 | 8420 | 8410 | 950 |
| 455 | 20240215 | 114400 | 4707478450 | 8420 | 8420 | 8430 | 8420 | 84 |
| 456 | 20240215 | 114300 | 4706770600 | 8410 | 8420 | 8420 | 8410 | 125 |
| 457 | 20240215 | 114200 | 4705718880 | 8410 | 8410 | 8420 | 8410 | 729 |
| 458 | 20240215 | 114100 | 4699584500 | 8410 | 8410 | 8410 | 8410 | 198 |
| 459 | 20240215 | 114000 | 4697919320 | 8410 | 8410 | 8420 | 8410 | 2806 |
| 460 | 20240215 | 113900 | 4674320840 | 8410 | 8430 | 8430 | 8410 | 681 |
| 461 | 20240215 | 113800 | 4668591110 | 8410 | 8410 | 8410 | 8410 | 2086 |
| 462 | 20240215 | 113700 | 4651047850 | 8410 | 8420 | 8420 | 8410 | 1439 |
| 463 | 20240215 | 113600 | 4638939900 | 8420 | 8410 | 8420 | 8410 | 98 |
| 464 | 20240215 | 113500 | 4638114750 | 8420 | 8410 | 8420 | 8410 | 71 |
| 465 | 20240215 | 113400 | 4637516990 | 8410 | 8420 | 8440 | 8410 | 1075 |
| 466 | 20240215 | 113300 | 4628472890 | 8420 | 8420 | 8420 | 8420 | 305 |
| 467 | 20240215 | 113200 | 4625904790 | 8420 | 8440 | 8440 | 8420 | 3984 |
| 468 | 20240215 | 113100 | 4592348740 | 8440 | 8440 | 8440 | 8430 | 65 |
| 469 | 20240215 | 113000 | 4591800650 | 8440 | 8440 | 8440 | 8430 | 775 |
| 470 | 20240215 | 112900 | 4585260140 | 8440 | 8430 | 8440 | 8430 | 134 |
| 471 | 20240215 | 112800 | 4584129580 | 8440 | 8450 | 8450 | 8430 | 61 |
| 472 | 20240215 | 112700 | 4583614740 | 8450 | 8440 | 8450 | 8440 | 446 |
| 473 | 20240215 | 112600 | 4579848390 | 8450 | 8440 | 8460 | 8440 | 1269 |
| 474 | 20240215 | 112500 | 4569137240 | 8440 | 8430 | 8440 | 8430 | 272 |
| 475 | 20240215 | 112400 | 4566843060 | 8440 | 8430 | 8440 | 8430 | 227 |
| 476 | 20240215 | 112300 | 4564927680 | 8430 | 8440 | 8440 | 8430 | 175 |
| 477 | 20240215 | 112200 | 4563452390 | 8440 | 8430 | 8440 | 8430 | 186 |
| 478 | 20240215 | 112100 | 4561884290 | 8430 | 8440 | 8440 | 8430 | 60 |
| 479 | 20240215 | 112000 | 4561378380 | 8440 | 8430 | 8440 | 8420 | 1387 |
| 480 | 20240215 | 111900 | 4549686450 | 8430 | 8430 | 8440 | 8420 | 376 |
| 481 | 20240215 | 111800 | 4546519590 | 8430 | 8440 | 8440 | 8430 | 91 |
| 482 | 20240215 | 111700 | 4545752440 | 8440 | 8440 | 8440 | 8430 | 1429 |
| 483 | 20240215 | 111600 | 4533705170 | 8440 | 8450 | 8450 | 8440 | 2122 |
| 484 | 20240215 | 111500 | 4515794460 | 8450 | 8450 | 8450 | 8450 | 1 |
| 485 | 20240215 | 111400 | 4515786010 | 8450 | 8450 | 8450 | 8440 | 309 |
| 486 | 20240215 | 111300 | 4513176590 | 8450 | 8440 | 8450 | 8440 | 86 |
| 487 | 20240215 | 111200 | 4512450710 | 8440 | 8430 | 8440 | 8430 | 178 |
| 488 | 20240215 | 111100 | 4510950050 | 8440 | 8430 | 8440 | 8430 | 265 |
| 489 | 20240215 | 111000 | 4508715000 | 8440 | 8440 | 8440 | 8430 | 243 |
| 490 | 20240215 | 110900 | 4506665380 | 8430 | 8430 | 8440 | 8430 | 439 |
| 491 | 20240215 | 110800 | 4502963530 | 8440 | 8440 | 8440 | 8430 | 2404 |
| 492 | 20240215 | 110700 | 4482694890 | 8450 | 8450 | 8460 | 8450 | 3568 |
| 493 | 20240215 | 110600 | 4452540670 | 8450 | 8450 | 8450 | 8440 | 290 |
| 494 | 20240215 | 110500 | 4450090660 | 8450 | 8450 | 8450 | 8440 | 273 |
| 495 | 20240215 | 110400 | 4447785460 | 8450 | 8470 | 8470 | 8450 | 987 |
| 496 | 20240215 | 110300 | 4439442040 | 8470 | 8460 | 8470 | 8460 | 44 |
| 497 | 20240215 | 110200 | 4439069450 | 8470 | 8460 | 8470 | 8450 | 987 |
| 498 | 20240215 | 110100 | 4430721950 | 8470 | 8470 | 8470 | 8470 | 61 |
| 499 | 20240215 | 110000 | 4430205280 | 8470 | 8460 | 8470 | 8460 | 790 |
| 500 | 20240215 | 105900 | 4423516500 | 8460 | 8460 | 8460 | 8460 | 451 |
| 501 | 20240215 | 105800 | 4419701040 | 8460 | 8450 | 8460 | 8450 | 821 |
| 502 | 20240215 | 105700 | 4412758030 | 8450 | 8450 | 8450 | 8450 | 303 |
| 503 | 20240215 | 105600 | 4410197680 | 8440 | 8440 | 8440 | 8440 | 253 |
| 504 | 20240215 | 105500 | 4408062360 | 8440 | 8440 | 8440 | 8430 | 890 |
| 505 | 20240215 | 105400 | 4400550770 | 8440 | 8440 | 8450 | 8440 | 1157 |
| 506 | 20240215 | 105300 | 4390783690 | 8440 | 8440 | 8440 | 8440 | 147 |
| 507 | 20240215 | 105200 | 4389543010 | 8450 | 8450 | 8450 | 8450 | 0 |
| 508 | 20240215 | 105100 | 4389543010 | 8450 | 8450 | 8450 | 8440 | 497 |
| 509 | 20240215 | 105000 | 4385347730 | 8450 | 8440 | 8450 | 8440 | 672 |
| 510 | 20240215 | 104900 | 4379675150 | 8440 | 8450 | 8460 | 8440 | 2519 |
| 511 | 20240215 | 104800 | 4358395460 | 8460 | 8460 | 8460 | 8450 | 1265 |
| 512 | 20240215 | 104700 | 4347704140 | 8490 | 8460 | 8490 | 8460 | 771 |
| 513 | 20240215 | 104600 | 4341181170 | 8460 | 8480 | 8480 | 8460 | 2699 |
| 514 | 20240215 | 104500 | 4318318200 | 8470 | 8470 | 8480 | 8470 | 166 |
| 515 | 20240215 | 104400 | 4316911160 | 8470 | 8480 | 8500 | 8470 | 1084 |
| 516 | 20240215 | 104300 | 4307728340 | 8500 | 8480 | 8500 | 8480 | 108 |
| 517 | 20240215 | 104200 | 4306811470 | 8480 | 8480 | 8500 | 8480 | 2431 |
| 518 | 20240215 | 104100 | 4286156670 | 8470 | 8470 | 8480 | 8470 | 467 |
| 519 | 20240215 | 104000 | 4282200350 | 8460 | 8470 | 8470 | 8460 | 322 |
| 520 | 20240215 | 103900 | 4279476130 | 8460 | 8460 | 8460 | 8460 | 27 |
| 521 | 20240215 | 103800 | 4279247710 | 8460 | 8460 | 8460 | 8460 | 24 |
| 522 | 20240215 | 103700 | 4279044670 | 8460 | 8470 | 8470 | 8450 | 1741 |
| 523 | 20240215 | 103600 | 4264327470 | 8460 | 8480 | 8480 | 8460 | 1137 |
| 524 | 20240215 | 103500 | 4254705310 | 8480 | 8490 | 8490 | 8460 | 3489 |
| 525 | 20240215 | 103400 | 4225145420 | 8480 | 8490 | 8500 | 8480 | 924 |
| 526 | 20240215 | 103300 | 4217304220 | 8500 | 8520 | 8520 | 8500 | 2168 |
| 527 | 20240215 | 103200 | 4198857200 | 8520 | 8520 | 8520 | 8510 | 572 |
| 528 | 20240215 | 103100 | 4193987900 | 8520 | 8520 | 8520 | 8510 | 276 |
| 529 | 20240215 | 103000 | 4191637530 | 8520 | 8530 | 8530 | 8520 | 1899 |
| 530 | 20240215 | 102900 | 4175440620 | 8530 | 8530 | 8530 | 8520 | 1475 |
| 531 | 20240215 | 102800 | 4162858880 | 8530 | 8530 | 8530 | 8510 | 343 |
| 532 | 20240215 | 102700 | 4159935130 | 8530 | 8530 | 8530 | 8510 | 311 |
| 533 | 20240215 | 102600 | 4157282400 | 8530 | 8510 | 8530 | 8510 | 195 |
| 534 | 20240215 | 102500 | 4155619920 | 8520 | 8520 | 8530 | 8510 | 495 |
| 535 | 20240215 | 102400 | 4151402550 | 8530 | 8520 | 8530 | 8520 | 786 |
| 536 | 20240215 | 102300 | 4144704470 | 8520 | 8510 | 8520 | 8500 | 1956 |
| 537 | 20240215 | 102200 | 4128059190 | 8510 | 8490 | 8510 | 8490 | 2563 |
| 538 | 20240215 | 102100 | 4106273190 | 8500 | 8490 | 8500 | 8480 | 1159 |
| 539 | 20240215 | 102000 | 4096433790 | 8490 | 8480 | 8490 | 8480 | 517 |
| 540 | 20240215 | 101900 | 4092049610 | 8480 | 8480 | 8480 | 8470 | 1108 |
| 541 | 20240215 | 101800 | 4082656350 | 8480 | 8470 | 8480 | 8470 | 585 |
| 542 | 20240215 | 101700 | 4077701350 | 8470 | 8480 | 8500 | 8460 | 3520 |
| 543 | 20240215 | 101600 | 4047872440 | 8470 | 8500 | 8500 | 8470 | 6797 |
| 544 | 20240215 | 101500 | 3990173560 | 8500 | 8510 | 8510 | 8500 | 5716 |
| 545 | 20240215 | 101400 | 3941558670 | 8510 | 8520 | 8530 | 8510 | 2366 |
| 546 | 20240215 | 101300 | 3921403880 | 8530 | 8520 | 8530 | 8520 | 725 |
| 547 | 20240215 | 101200 | 3915224660 | 8530 | 8540 | 8540 | 8530 | 3679 |
| 548 | 20240215 | 101100 | 3883827030 | 8540 | 8520 | 8540 | 8510 | 4526 |
| 549 | 20240215 | 101000 | 3845250680 | 8520 | 8520 | 8530 | 8520 | 4982 |
| 550 | 20240215 | 100900 | 3802778650 | 8530 | 8540 | 8540 | 8520 | 3247 |
| 551 | 20240215 | 100800 | 3775096870 | 8540 | 8540 | 8540 | 8530 | 994 |
| 552 | 20240215 | 100700 | 3766608260 | 8550 | 8560 | 8560 | 8510 | 14561 |
| 553 | 20240215 | 100600 | 3642516610 | 8540 | 8580 | 8580 | 8540 | 3070 |
| 554 | 20240215 | 100500 | 3616247000 | 8570 | 8590 | 8590 | 8570 | 683 |
| 555 | 20240215 | 100400 | 3610387410 | 8590 | 8580 | 8590 | 8570 | 1780 |
| 556 | 20240215 | 100300 | 3595115770 | 8580 | 8560 | 8580 | 8560 | 986 |
| 557 | 20240215 | 100200 | 3586661530 | 8560 | 8570 | 8570 | 8550 | 2710 |
| 558 | 20240215 | 100100 | 3563461640 | 8560 | 8610 | 8620 | 8560 | 10455 |
| 559 | 20240215 | 100000 | 3473734080 | 8620 | 8610 | 8630 | 8610 | 1750 |
| 560 | 20240215 | 095900 | 3458646210 | 8610 | 8610 | 8620 | 8610 | 2286 |
| 561 | 20240215 | 095800 | 3438950270 | 8610 | 8620 | 8620 | 8600 | 4128 |
| 562 | 20240215 | 095700 | 3403407670 | 8620 | 8630 | 8640 | 8620 | 3594 |
| 563 | 20240215 | 095600 | 3372413220 | 8640 | 8660 | 8660 | 8630 | 2522 |
| 564 | 20240215 | 095500 | 3350590070 | 8660 | 8640 | 8660 | 8630 | 9460 |
| 565 | 20240215 | 095400 | 3268829690 | 8640 | 8640 | 8650 | 8620 | 2971 |
| 566 | 20240215 | 095300 | 3243178140 | 8650 | 8620 | 8650 | 8620 | 4755 |
| 567 | 20240215 | 095200 | 3202098820 | 8600 | 8640 | 8650 | 8570 | 11158 |
| 568 | 20240215 | 095100 | 3105980940 | 8640 | 8670 | 8700 | 8640 | 9447 |
| 569 | 20240215 | 095000 | 3024152190 | 8680 | 8680 | 8710 | 8680 | 27966 |
| 570 | 20240215 | 094900 | 2780941580 | 8690 | 8630 | 8700 | 8630 | 29215 |
| 571 | 20240215 | 094800 | 2527729210 | 8640 | 8630 | 8640 | 8610 | 17730 |
| 572 | 20240215 | 094700 | 2374709210 | 8620 | 8520 | 8630 | 8520 | 40746 |
| 573 | 20240215 | 094600 | 2025446350 | 8520 | 8490 | 8530 | 8490 | 8005 |
| 574 | 20240215 | 094500 | 1957244070 | 8490 | 8490 | 8510 | 8480 | 6323 |
| 575 | 20240215 | 094400 | 1903514200 | 8490 | 8490 | 8500 | 8490 | 478 |
| 576 | 20240215 | 094300 | 1899454780 | 8490 | 8500 | 8500 | 8480 | 1181 |
| 577 | 20240215 | 094200 | 1889422320 | 8500 | 8480 | 8520 | 8480 | 11694 |
| 578 | 20240215 | 094100 | 1790067150 | 8480 | 8480 | 8480 | 8480 | 308 |
| 579 | 20240215 | 094000 | 1787455310 | 8480 | 8480 | 8480 | 8460 | 340 |
| 580 | 20240215 | 093900 | 1784575810 | 8460 | 8450 | 8470 | 8450 | 642 |
| 581 | 20240215 | 093800 | 1779142350 | 8450 | 8450 | 8450 | 8440 | 1691 |
| 582 | 20240215 | 093700 | 1764855360 | 8460 | 8470 | 8470 | 8450 | 697 |
| 583 | 20240215 | 093600 | 1758956930 | 8470 | 8470 | 8470 | 8470 | 435 |
| 584 | 20240215 | 093500 | 1755272480 | 8460 | 8480 | 8490 | 8460 | 714 |
| 585 | 20240215 | 093400 | 1749216690 | 8490 | 8470 | 8490 | 8440 | 1585 |
| 586 | 20240215 | 093300 | 1735792580 | 8460 | 8460 | 8460 | 8450 | 903 |
| 587 | 20240215 | 093200 | 1728157210 | 8460 | 8460 | 8460 | 8450 | 1616 |
| 588 | 20240215 | 093100 | 1714496490 | 8470 | 8480 | 8480 | 8470 | 620 |
| 589 | 20240215 | 093000 | 1709240250 | 8480 | 8500 | 8500 | 8480 | 906 |
| 590 | 20240215 | 092900 | 1701553260 | 8500 | 8500 | 8500 | 8480 | 914 |
| 591 | 20240215 | 092800 | 1693788940 | 8500 | 8510 | 8530 | 8500 | 4138 |
| 592 | 20240215 | 092700 | 1658544580 | 8510 | 8460 | 8510 | 8460 | 4726 |
| 593 | 20240215 | 092600 | 1618442340 | 8470 | 8440 | 8470 | 8440 | 7569 |
| 594 | 20240215 | 092500 | 1554500890 | 8440 | 8460 | 8460 | 8440 | 1806 |
| 595 | 20240215 | 092400 | 1539246230 | 8460 | 8420 | 8460 | 8420 | 3218 |
| 596 | 20240215 | 092300 | 1512103310 | 8420 | 8440 | 8440 | 8420 | 5146 |
| 597 | 20240215 | 092200 | 1468700700 | 8450 | 8470 | 8470 | 8450 | 2664 |
| 598 | 20240215 | 092100 | 1446173050 | 8470 | 8470 | 8480 | 8460 | 2513 |
| 599 | 20240215 | 092000 | 1424887260 | 8470 | 8450 | 8470 | 8430 | 4936 |
| 600 | 20240215 | 091900 | 1383184660 | 8450 | 8460 | 8470 | 8440 | 7552 |
| 601 | 20240215 | 091800 | 1319306520 | 8470 | 8490 | 8490 | 8470 | 748 |
| 602 | 20240215 | 091700 | 1312968820 | 8470 | 8480 | 8490 | 8460 | 4802 |
| 603 | 20240215 | 091600 | 1272275010 | 8480 | 8500 | 8510 | 8480 | 2278 |
| 604 | 20240215 | 091500 | 1252923000 | 8520 | 8510 | 8520 | 8490 | 5718 |
| 605 | 20240215 | 091400 | 1204298680 | 8500 | 8510 | 8530 | 8490 | 2091 |
| 606 | 20240215 | 091300 | 1186503010 | 8500 | 8520 | 8530 | 8490 | 4316 |
| 607 | 20240215 | 091200 | 1149781940 | 8540 | 8530 | 8560 | 8520 | 13939 |
| 608 | 20240215 | 091100 | 1030703570 | 8520 | 8470 | 8520 | 8470 | 8718 |
| 609 | 20240215 | 091000 | 956615280 | 8480 | 8490 | 8490 | 8470 | 2867 |
| 610 | 20240215 | 090900 | 932275210 | 8470 | 8490 | 8490 | 8460 | 1184 |
| 611 | 20240215 | 090800 | 922251010 | 8490 | 8480 | 8500 | 8460 | 6245 |
| 612 | 20240215 | 090700 | 869252130 | 8480 | 8470 | 8490 | 8450 | 4030 |
| 613 | 20240215 | 090600 | 835134360 | 8470 | 8510 | 8520 | 8460 | 11154 |
| 614 | 20240215 | 090500 | 740521400 | 8510 | 8520 | 8560 | 8500 | 19979 |
| 615 | 20240215 | 090400 | 570091680 | 8520 | 8460 | 8530 | 8440 | 18846 |
| 616 | 20240215 | 090300 | 410191180 | 8460 | 8470 | 8500 | 8430 | 16314 |
| 617 | 20240215 | 090200 | 271903190 | 8460 | 8370 | 8480 | 8370 | 12426 |
| 618 | 20240215 | 090100 | 166941340 | 8350 | 8380 | 8390 | 8330 | 6121 |
| 619 | 20240215 | 090000 | 115646950 | 8380 | 8430 | 8430 | 8370 | 13748 |