32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 190200 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 3070 |
| 3 | 20240215 | 190100 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 4 | 20240215 | 190000 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 5 | 20240215 | 185900 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 6 | 20240215 | 185800 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 7 | 20240215 | 185700 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 8 | 20240215 | 185600 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 9 | 20240215 | 185500 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 10 | 20240215 | 185400 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 11 | 20240215 | 185300 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 12 | 20240215 | 185200 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 13 | 20240215 | 185100 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 14 | 20240215 | 185000 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 15 | 20240215 | 184900 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 16 | 20240215 | 184800 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 17 | 20240215 | 184700 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 18 | 20240215 | 184600 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 19 | 20240215 | 184500 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 20 | 20240215 | 184400 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 21 | 20240215 | 184300 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 22 | 20240215 | 184200 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 23 | 20240215 | 184100 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 24 | 20240215 | 184000 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 25 | 20240215 | 183900 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 26 | 20240215 | 183800 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 27 | 20240215 | 183700 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 28 | 20240215 | 183600 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 29 | 20240215 | 183500 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 30 | 20240215 | 183400 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 31 | 20240215 | 183300 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 32 | 20240215 | 183200 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 3070 |
| 33 | 20240215 | 183100 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 34 | 20240215 | 183000 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 35 | 20240215 | 182900 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 36 | 20240215 | 182800 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 37 | 20240215 | 182700 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 38 | 20240215 | 182600 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 39 | 20240215 | 182500 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 40 | 20240215 | 182400 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 41 | 20240215 | 182300 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 42 | 20240215 | 182200 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 43 | 20240215 | 182100 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 44 | 20240215 | 182000 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 45 | 20240215 | 181900 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 46 | 20240215 | 181800 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 47 | 20240215 | 181700 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 48 | 20240215 | 181600 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 49 | 20240215 | 181500 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 50 | 20240215 | 181400 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 51 | 20240215 | 181300 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 52 | 20240215 | 181200 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 53 | 20240215 | 181100 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 54 | 20240215 | 181000 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 55 | 20240215 | 180900 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 56 | 20240215 | 180800 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 57 | 20240215 | 180700 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 58 | 20240215 | 180600 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 59 | 20240215 | 180500 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 60 | 20240215 | 180400 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 61 | 20240215 | 180300 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 62 | 20240215 | 180200 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 3070 |
| 63 | 20240215 | 180100 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 64 | 20240215 | 180000 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 65 | 20240215 | 175900 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 66 | 20240215 | 175800 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 67 | 20240215 | 175700 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 68 | 20240215 | 175600 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 69 | 20240215 | 175500 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 70 | 20240215 | 175400 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 71 | 20240215 | 175300 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 72 | 20240215 | 175200 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 73 | 20240215 | 175100 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 74 | 20240215 | 175000 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 75 | 20240215 | 174900 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 76 | 20240215 | 174800 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 77 | 20240215 | 174700 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 78 | 20240215 | 174600 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 79 | 20240215 | 174500 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 80 | 20240215 | 174400 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 81 | 20240215 | 174300 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 82 | 20240215 | 174200 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 83 | 20240215 | 174100 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 84 | 20240215 | 174000 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 85 | 20240215 | 173900 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 86 | 20240215 | 173800 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 87 | 20240215 | 173700 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 88 | 20240215 | 173600 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 89 | 20240215 | 173500 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 90 | 20240215 | 173400 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 91 | 20240215 | 173300 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 92 | 20240215 | 173200 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 3070 |
| 93 | 20240215 | 173100 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 94 | 20240215 | 173000 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 95 | 20240215 | 172900 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 96 | 20240215 | 172800 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 97 | 20240215 | 172700 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 98 | 20240215 | 172600 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 99 | 20240215 | 172500 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 100 | 20240215 | 172400 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 101 | 20240215 | 172300 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 102 | 20240215 | 172200 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 103 | 20240215 | 172100 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 104 | 20240215 | 172000 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 105 | 20240215 | 171900 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 106 | 20240215 | 171800 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 107 | 20240215 | 171700 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 108 | 20240215 | 171600 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 109 | 20240215 | 171500 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 110 | 20240215 | 171400 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 111 | 20240215 | 171300 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 112 | 20240215 | 171200 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 113 | 20240215 | 171100 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 114 | 20240215 | 171000 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 115 | 20240215 | 170900 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 116 | 20240215 | 170800 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 117 | 20240215 | 170700 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 118 | 20240215 | 170600 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 119 | 20240215 | 170500 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 120 | 20240215 | 170400 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 121 | 20240215 | 170300 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 122 | 20240215 | 170200 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 3070 |
| 123 | 20240215 | 170100 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 124 | 20240215 | 170000 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 125 | 20240215 | 165900 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 126 | 20240215 | 165800 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 127 | 20240215 | 165700 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 128 | 20240215 | 165600 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 129 | 20240215 | 165500 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 130 | 20240215 | 165400 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 131 | 20240215 | 165300 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 132 | 20240215 | 165200 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 133 | 20240215 | 165100 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 134 | 20240215 | 165000 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 135 | 20240215 | 164900 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 136 | 20240215 | 164800 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 137 | 20240215 | 164700 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 138 | 20240215 | 164600 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 139 | 20240215 | 164500 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 140 | 20240215 | 164400 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 141 | 20240215 | 164300 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 142 | 20240215 | 164200 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 143 | 20240215 | 164100 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 144 | 20240215 | 164000 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 145 | 20240215 | 163900 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 146 | 20240215 | 163800 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 147 | 20240215 | 163700 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 148 | 20240215 | 163600 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 149 | 20240215 | 163500 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 150 | 20240215 | 163400 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 151 | 20240215 | 163300 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 152 | 20240215 | 163200 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 3070 |
| 153 | 20240215 | 163100 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 154 | 20240215 | 163000 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 155 | 20240215 | 162900 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 156 | 20240215 | 162800 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 157 | 20240215 | 162700 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 158 | 20240215 | 162600 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 159 | 20240215 | 162500 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 160 | 20240215 | 162400 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 161 | 20240215 | 162300 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 162 | 20240215 | 162200 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 163 | 20240215 | 162100 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 164 | 20240215 | 162000 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 165 | 20240215 | 161900 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 166 | 20240215 | 161800 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 167 | 20240215 | 161700 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 168 | 20240215 | 161600 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 169 | 20240215 | 161500 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 170 | 20240215 | 161400 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 171 | 20240215 | 161300 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 172 | 20240215 | 161200 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 173 | 20240215 | 161100 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 174 | 20240215 | 161000 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 175 | 20240215 | 160900 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 176 | 20240215 | 160800 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 177 | 20240215 | 160700 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 178 | 20240215 | 160600 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 179 | 20240215 | 160500 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 180 | 20240215 | 160400 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 181 | 20240215 | 160300 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 182 | 20240215 | 160200 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 3070 |
| 183 | 20240215 | 160100 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 184 | 20240215 | 160000 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 185 | 20240215 | 155900 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 186 | 20240215 | 155800 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 187 | 20240215 | 155700 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 188 | 20240215 | 155600 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 189 | 20240215 | 155500 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 190 | 20240215 | 155400 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 191 | 20240215 | 155300 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 192 | 20240215 | 155200 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 193 | 20240215 | 155100 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 194 | 20240215 | 155000 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 195 | 20240215 | 154900 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 196 | 20240215 | 154800 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 197 | 20240215 | 154700 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 198 | 20240215 | 154600 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 199 | 20240215 | 154500 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 200 | 20240215 | 154400 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 201 | 20240215 | 154300 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 202 | 20240215 | 154200 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 203 | 20240215 | 154100 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 204 | 20240215 | 154000 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 205 | 20240215 | 153900 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 206 | 20240215 | 153800 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 207 | 20240215 | 153700 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 208 | 20240215 | 153600 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 209 | 20240215 | 153500 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 210 | 20240215 | 153400 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 211 | 20240215 | 153300 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 212 | 20240215 | 153200 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 3070 |
| 213 | 20240215 | 153100 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 0 |
| 214 | 20240215 | 153000 | 2139741710 | 10760 | 10760 | 10760 | 10760 | 3070 |
| 215 | 20240215 | 152900 | 2106708510 | 10740 | 10740 | 10740 | 10740 | 0 |
| 216 | 20240215 | 152800 | 2106708510 | 10740 | 10740 | 10740 | 10740 | 0 |
| 217 | 20240215 | 152700 | 2106708510 | 10740 | 10740 | 10740 | 10740 | 0 |
| 218 | 20240215 | 152600 | 2106708510 | 10740 | 10740 | 10740 | 10740 | 0 |
| 219 | 20240215 | 152500 | 2106708510 | 10740 | 10740 | 10740 | 10740 | 0 |
| 220 | 20240215 | 152400 | 2106708510 | 10740 | 10740 | 10740 | 10740 | 0 |
| 221 | 20240215 | 152300 | 2106708510 | 10740 | 10740 | 10740 | 10740 | 0 |
| 222 | 20240215 | 152200 | 2106708510 | 10740 | 10740 | 10740 | 10740 | 0 |
| 223 | 20240215 | 152100 | 2106708510 | 10740 | 10740 | 10740 | 10740 | 0 |
| 224 | 20240215 | 152000 | 2106708510 | 10740 | 10740 | 10740 | 10740 | 0 |
| 225 | 20240215 | 151900 | 2106708510 | 10740 | 10730 | 10740 | 10730 | 887 |
| 226 | 20240215 | 151800 | 2097182770 | 10720 | 10730 | 10730 | 10720 | 106 |
| 227 | 20240215 | 151700 | 2096046360 | 10740 | 10740 | 10740 | 10720 | 1254 |
| 228 | 20240215 | 151600 | 2082593760 | 10730 | 10740 | 10740 | 10730 | 162 |
| 229 | 20240215 | 151500 | 2080855410 | 10730 | 10740 | 10740 | 10730 | 570 |
| 230 | 20240215 | 151400 | 2074734710 | 10740 | 10740 | 10740 | 10720 | 128 |
| 231 | 20240215 | 151300 | 2073362050 | 10720 | 10740 | 10740 | 10720 | 118 |
| 232 | 20240215 | 151200 | 2072096730 | 10740 | 10740 | 10740 | 10730 | 153 |
| 233 | 20240215 | 151100 | 2070455020 | 10740 | 10740 | 10740 | 10740 | 159 |
| 234 | 20240215 | 151000 | 2068747360 | 10730 | 10740 | 10740 | 10730 | 113 |
| 235 | 20240215 | 150900 | 2067534860 | 10730 | 10730 | 10730 | 10730 | 113 |
| 236 | 20240215 | 150800 | 2066322370 | 10720 | 10740 | 10740 | 10720 | 215 |
| 237 | 20240215 | 150700 | 2064015530 | 10740 | 10730 | 10740 | 10720 | 125 |
| 238 | 20240215 | 150600 | 2062674750 | 10740 | 10740 | 10740 | 10740 | 7 |
| 239 | 20240215 | 150500 | 2062599570 | 10740 | 10740 | 10740 | 10720 | 122 |
| 240 | 20240215 | 150400 | 2061290730 | 10730 | 10730 | 10740 | 10720 | 208 |
| 241 | 20240215 | 150300 | 2059059780 | 10730 | 10730 | 10730 | 10730 | 50 |
| 242 | 20240215 | 150200 | 2058523280 | 10730 | 10740 | 10740 | 10730 | 117 |
| 243 | 20240215 | 150100 | 2057267810 | 10720 | 10720 | 10720 | 10720 | 0 |
| 244 | 20240215 | 150000 | 2057267810 | 10720 | 10730 | 10750 | 10720 | 233 |
| 245 | 20240215 | 145900 | 2054766880 | 10720 | 10730 | 10730 | 10720 | 757 |
| 246 | 20240215 | 145800 | 2046645390 | 10730 | 10740 | 10740 | 10730 | 152 |
| 247 | 20240215 | 145700 | 2045014270 | 10730 | 10730 | 10730 | 10730 | 111 |
| 248 | 20240215 | 145600 | 2043823240 | 10730 | 10730 | 10730 | 10730 | 50 |
| 249 | 20240215 | 145500 | 2043286740 | 10730 | 10740 | 10740 | 10730 | 717 |
| 250 | 20240215 | 145400 | 2035587770 | 10730 | 10740 | 10740 | 10730 | 121 |
| 251 | 20240215 | 145300 | 2034289340 | 10730 | 10740 | 10740 | 10730 | 125 |
| 252 | 20240215 | 145200 | 2032947950 | 10730 | 10730 | 10730 | 10730 | 159 |
| 253 | 20240215 | 145100 | 2031241880 | 10730 | 10730 | 10730 | 10730 | 116 |
| 254 | 20240215 | 145000 | 2029997200 | 10730 | 10730 | 10730 | 10730 | 124 |
| 255 | 20240215 | 144900 | 2028666680 | 10730 | 10730 | 10730 | 10720 | 321 |
| 256 | 20240215 | 144800 | 2025223470 | 10720 | 10730 | 10730 | 10720 | 166 |
| 257 | 20240215 | 144700 | 2023443860 | 10720 | 10720 | 10720 | 10720 | 155 |
| 258 | 20240215 | 144600 | 2021782260 | 10730 | 10730 | 10730 | 10730 | 1312 |
| 259 | 20240215 | 144500 | 2007704500 | 10730 | 10740 | 10740 | 10730 | 120 |
| 260 | 20240215 | 144400 | 2006416810 | 10730 | 10730 | 10730 | 10730 | 155 |
| 261 | 20240215 | 144300 | 2004753660 | 10730 | 10740 | 10740 | 10730 | 235 |
| 262 | 20240215 | 144200 | 2002230890 | 10730 | 10730 | 10730 | 10720 | 150 |
| 263 | 20240215 | 144100 | 2000621790 | 10730 | 10730 | 10730 | 10730 | 120 |
| 264 | 20240215 | 144000 | 1999334190 | 10720 | 10720 | 10730 | 10720 | 135 |
| 265 | 20240215 | 143900 | 1997886940 | 10720 | 10720 | 10730 | 10720 | 178 |
| 266 | 20240215 | 143800 | 1995977630 | 10730 | 10730 | 10730 | 10730 | 58 |
| 267 | 20240215 | 143700 | 1995355290 | 10730 | 10730 | 10730 | 10730 | 336 |
| 268 | 20240215 | 143600 | 1991750010 | 10740 | 10740 | 10740 | 10740 | 121 |
| 269 | 20240215 | 143500 | 1990450470 | 10730 | 10730 | 10730 | 10730 | 412 |
| 270 | 20240215 | 143400 | 1986029710 | 10740 | 10740 | 10740 | 10730 | 159 |
| 271 | 20240215 | 143300 | 1984323550 | 10730 | 10730 | 10730 | 10730 | 114 |
| 272 | 20240215 | 143200 | 1983100330 | 10730 | 10720 | 10730 | 10720 | 122 |
| 273 | 20240215 | 143100 | 1981792380 | 10730 | 10730 | 10730 | 10720 | 52 |
| 274 | 20240215 | 143000 | 1981234850 | 10720 | 10730 | 10730 | 10720 | 122 |
| 275 | 20240215 | 142900 | 1979926900 | 10720 | 10730 | 10740 | 10720 | 234 |
| 276 | 20240215 | 142800 | 1977417180 | 10730 | 10730 | 10730 | 10730 | 756 |
| 277 | 20240215 | 142700 | 1969305300 | 10730 | 10740 | 10740 | 10730 | 118 |
| 278 | 20240215 | 142600 | 1968039090 | 10730 | 10730 | 10740 | 10730 | 106 |
| 279 | 20240215 | 142500 | 1966901410 | 10740 | 10730 | 10740 | 10730 | 226 |
| 280 | 20240215 | 142400 | 1964475280 | 10730 | 10730 | 10740 | 10730 | 127 |
| 281 | 20240215 | 142300 | 1963112510 | 10730 | 10740 | 10740 | 10730 | 170 |
| 282 | 20240215 | 142200 | 1961288270 | 10740 | 10730 | 10740 | 10730 | 250 |
| 283 | 20240215 | 142100 | 1958604390 | 10730 | 10730 | 10730 | 10730 | 40 |
| 284 | 20240215 | 142000 | 1958175190 | 10730 | 10740 | 10740 | 10730 | 550 |
| 285 | 20240215 | 141900 | 1952273500 | 10730 | 10740 | 10740 | 10730 | 532 |
| 286 | 20240215 | 141800 | 1946560940 | 10730 | 10730 | 10730 | 10730 | 152 |
| 287 | 20240215 | 141700 | 1944929980 | 10730 | 10730 | 10740 | 10730 | 140 |
| 288 | 20240215 | 141600 | 1943427720 | 10730 | 10730 | 10730 | 10730 | 39 |
| 289 | 20240215 | 141500 | 1943009250 | 10730 | 10740 | 10740 | 10730 | 259 |
| 290 | 20240215 | 141400 | 1940228700 | 10730 | 10740 | 10740 | 10730 | 261 |
| 291 | 20240215 | 141300 | 1937426670 | 10740 | 10730 | 10740 | 10730 | 443 |
| 292 | 20240215 | 141200 | 1932673180 | 10730 | 10720 | 10730 | 10720 | 241 |
| 293 | 20240215 | 141100 | 1930088380 | 10720 | 10720 | 10720 | 10720 | 1 |
| 294 | 20240215 | 141000 | 1930077660 | 10720 | 10730 | 10730 | 10720 | 171 |
| 295 | 20240215 | 140900 | 1928244370 | 10720 | 10720 | 10720 | 10720 | 111 |
| 296 | 20240215 | 140800 | 1927054450 | 10730 | 10720 | 10730 | 10720 | 166 |
| 297 | 20240215 | 140700 | 1925273700 | 10730 | 10730 | 10730 | 10730 | 106 |
| 298 | 20240215 | 140600 | 1924136320 | 10730 | 10740 | 10740 | 10720 | 118 |
| 299 | 20240215 | 140500 | 1922870120 | 10730 | 10710 | 10730 | 10710 | 164 |
| 300 | 20240215 | 140400 | 1921111250 | 10710 | 10710 | 10710 | 10710 | 526 |
| 301 | 20240215 | 140300 | 1915477790 | 10720 | 10710 | 10720 | 10710 | 120 |
| 302 | 20240215 | 140200 | 1914192510 | 10720 | 10730 | 10730 | 10720 | 227 |
| 303 | 20240215 | 140100 | 1911757910 | 10720 | 10720 | 10720 | 10720 | 147 |
| 304 | 20240215 | 140000 | 1910182070 | 10710 | 10720 | 10720 | 10710 | 1064 |
| 305 | 20240215 | 135900 | 1898782660 | 10730 | 10730 | 10730 | 10720 | 180 |
| 306 | 20240215 | 135800 | 1896852370 | 10720 | 10720 | 10730 | 10720 | 275 |
| 307 | 20240215 | 135700 | 1893903190 | 10720 | 10720 | 10720 | 10720 | 135 |
| 308 | 20240215 | 135600 | 1892455990 | 10730 | 10730 | 10730 | 10730 | 97 |
| 309 | 20240215 | 135500 | 1891415180 | 10730 | 10730 | 10730 | 10720 | 232 |
| 310 | 20240215 | 135400 | 1888926230 | 10720 | 10720 | 10720 | 10720 | 127 |
| 311 | 20240215 | 135300 | 1887564790 | 10710 | 10720 | 10720 | 10710 | 97 |
| 312 | 20240215 | 135200 | 1886524960 | 10720 | 10730 | 10730 | 10720 | 158 |
| 313 | 20240215 | 135100 | 1884831140 | 10720 | 10730 | 10730 | 10720 | 207 |
| 314 | 20240215 | 135000 | 1882610710 | 10730 | 10730 | 10730 | 10730 | 43 |
| 315 | 20240215 | 134900 | 1882149320 | 10720 | 10720 | 10730 | 10720 | 659 |
| 316 | 20240215 | 134800 | 1875084770 | 10730 | 10730 | 10740 | 10730 | 187 |
| 317 | 20240215 | 134700 | 1873077010 | 10730 | 10730 | 10730 | 10720 | 631 |
| 318 | 20240215 | 134600 | 1866312190 | 10730 | 10730 | 10730 | 10730 | 110 |
| 319 | 20240215 | 134500 | 1865131890 | 10730 | 10740 | 10740 | 10730 | 270 |
| 320 | 20240215 | 134400 | 1862234090 | 10740 | 10740 | 10740 | 10730 | 467 |
| 321 | 20240215 | 134300 | 1857220030 | 10740 | 10740 | 10740 | 10730 | 117 |
| 322 | 20240215 | 134200 | 1855964560 | 10740 | 10730 | 10740 | 10730 | 259 |
| 323 | 20240215 | 134100 | 1853184430 | 10740 | 10740 | 10740 | 10730 | 247 |
| 324 | 20240215 | 134000 | 1850532450 | 10740 | 10730 | 10740 | 10730 | 466 |
| 325 | 20240215 | 133900 | 1845528250 | 10740 | 10740 | 10740 | 10740 | 771 |
| 326 | 20240215 | 133800 | 1837247710 | 10740 | 10750 | 10750 | 10740 | 245 |
| 327 | 20240215 | 133700 | 1834615180 | 10750 | 10740 | 10750 | 10740 | 387 |
| 328 | 20240215 | 133600 | 1830457170 | 10750 | 10750 | 10750 | 10740 | 47 |
| 329 | 20240215 | 133500 | 1829952330 | 10750 | 10750 | 10750 | 10750 | 70 |
| 330 | 20240215 | 133400 | 1829199830 | 10740 | 10740 | 10750 | 10740 | 274 |
| 331 | 20240215 | 133300 | 1826255900 | 10750 | 10760 | 10760 | 10750 | 83 |
| 332 | 20240215 | 133200 | 1825362970 | 10750 | 10750 | 10750 | 10750 | 285 |
| 333 | 20240215 | 133100 | 1822299220 | 10750 | 10760 | 10760 | 10750 | 277 |
| 334 | 20240215 | 133000 | 1819320250 | 10750 | 10760 | 10760 | 10750 | 602 |
| 335 | 20240215 | 132900 | 1812848120 | 10750 | 10760 | 10760 | 10750 | 140 |
| 336 | 20240215 | 132800 | 1811342820 | 10750 | 10760 | 10760 | 10750 | 229 |
| 337 | 20240215 | 132700 | 1808880270 | 10760 | 10750 | 10760 | 10750 | 725 |
| 338 | 20240215 | 132600 | 1801085370 | 10760 | 10750 | 10760 | 10750 | 256 |
| 339 | 20240215 | 132500 | 1798333300 | 10760 | 10760 | 10760 | 10760 | 62 |
| 340 | 20240215 | 132400 | 1797666180 | 10760 | 10760 | 10760 | 10760 | 147 |
| 341 | 20240215 | 132300 | 1796084460 | 10760 | 10760 | 10760 | 10750 | 223 |
| 342 | 20240215 | 132200 | 1793686470 | 10760 | 10770 | 10770 | 10760 | 7 |
| 343 | 20240215 | 132100 | 1793611140 | 10760 | 10750 | 10760 | 10750 | 275 |
| 344 | 20240215 | 132000 | 1790653660 | 10760 | 10750 | 10760 | 10750 | 180 |
| 345 | 20240215 | 131900 | 1788717930 | 10750 | 10760 | 10760 | 10750 | 126 |
| 346 | 20240215 | 131800 | 1787363270 | 10750 | 10760 | 10760 | 10750 | 228 |
| 347 | 20240215 | 131700 | 1784911540 | 10760 | 10760 | 10760 | 10750 | 295 |
| 348 | 20240215 | 131600 | 1781739050 | 10750 | 10750 | 10750 | 10750 | 111 |
| 349 | 20240215 | 131500 | 1780545800 | 10760 | 10750 | 10760 | 10750 | 125 |
| 350 | 20240215 | 131400 | 1779201410 | 10750 | 10770 | 10770 | 10750 | 386 |
| 351 | 20240215 | 131300 | 1775046910 | 10770 | 10760 | 10770 | 10760 | 213 |
| 352 | 20240215 | 131200 | 1772754380 | 10770 | 10770 | 10770 | 10760 | 121 |
| 353 | 20240215 | 131100 | 1771452320 | 10770 | 10770 | 10770 | 10760 | 255 |
| 354 | 20240215 | 131000 | 1768707860 | 10760 | 10770 | 10770 | 10760 | 1458 |
| 355 | 20240215 | 130900 | 1753018510 | 10760 | 10770 | 10770 | 10760 | 149 |
| 356 | 20240215 | 130800 | 1751414920 | 10760 | 10770 | 10770 | 10760 | 174 |
| 357 | 20240215 | 130700 | 1749542050 | 10760 | 10770 | 10770 | 10760 | 275 |
| 358 | 20240215 | 130600 | 1746581840 | 10770 | 10780 | 10780 | 10760 | 180 |
| 359 | 20240215 | 130500 | 1744643720 | 10770 | 10780 | 10780 | 10770 | 119 |
| 360 | 20240215 | 130400 | 1743362020 | 10780 | 10780 | 10780 | 10780 | 0 |
| 361 | 20240215 | 130300 | 1743362020 | 10780 | 10770 | 10780 | 10760 | 471 |
| 362 | 20240215 | 130200 | 1738288900 | 10760 | 10770 | 10770 | 10760 | 160 |
| 363 | 20240215 | 130100 | 1736567250 | 10770 | 10770 | 10770 | 10760 | 313 |
| 364 | 20240215 | 130000 | 1733197350 | 10770 | 10770 | 10770 | 10760 | 221 |
| 365 | 20240215 | 125900 | 1730818150 | 10760 | 10770 | 10770 | 10760 | 636 |
| 366 | 20240215 | 125800 | 1723969530 | 10770 | 10780 | 10780 | 10770 | 118 |
| 367 | 20240215 | 125700 | 1722698600 | 10770 | 10780 | 10780 | 10770 | 382 |
| 368 | 20240215 | 125600 | 1718582280 | 10780 | 10780 | 10780 | 10770 | 1122 |
| 369 | 20240215 | 125500 | 1706497640 | 10780 | 10780 | 10780 | 10780 | 3 |
| 370 | 20240215 | 125400 | 1706465300 | 10790 | 10800 | 10800 | 10790 | 186 |
| 371 | 20240215 | 125300 | 1704457530 | 10790 | 10770 | 10800 | 10770 | 739 |
| 372 | 20240215 | 125200 | 1696491120 | 10770 | 10790 | 10790 | 10770 | 1928 |
| 373 | 20240215 | 125100 | 1675720800 | 10790 | 10790 | 10790 | 10780 | 513 |
| 374 | 20240215 | 125000 | 1670186640 | 10780 | 10790 | 10790 | 10780 | 180 |
| 375 | 20240215 | 124900 | 1668245070 | 10790 | 10790 | 10800 | 10790 | 169 |
| 376 | 20240215 | 124800 | 1666421020 | 10780 | 10780 | 10790 | 10780 | 375 |
| 377 | 20240215 | 124700 | 1662376030 | 10790 | 10790 | 10790 | 10790 | 547 |
| 378 | 20240215 | 124600 | 1656473900 | 10800 | 10790 | 10800 | 10790 | 387 |
| 379 | 20240215 | 124500 | 1652296330 | 10800 | 10790 | 10800 | 10790 | 191 |
| 380 | 20240215 | 124400 | 1650234640 | 10790 | 10800 | 10800 | 10790 | 312 |
| 381 | 20240215 | 124300 | 1646866440 | 10790 | 10800 | 10800 | 10790 | 266 |
| 382 | 20240215 | 124200 | 1643994740 | 10800 | 10790 | 10800 | 10780 | 234 |
| 383 | 20240215 | 124100 | 1641470890 | 10790 | 10780 | 10790 | 10780 | 82 |
| 384 | 20240215 | 124000 | 1640586780 | 10790 | 10780 | 10790 | 10780 | 430 |
| 385 | 20240215 | 123900 | 1635948190 | 10790 | 10780 | 10790 | 10780 | 217 |
| 386 | 20240215 | 123800 | 1633607160 | 10780 | 10790 | 10790 | 10780 | 120 |
| 387 | 20240215 | 123700 | 1632313460 | 10790 | 10800 | 10800 | 10790 | 64 |
| 388 | 20240215 | 123600 | 1631622830 | 10790 | 10780 | 10790 | 10770 | 226 |
| 389 | 20240215 | 123500 | 1629186250 | 10780 | 10780 | 10780 | 10770 | 123 |
| 390 | 20240215 | 123400 | 1627861420 | 10780 | 10780 | 10780 | 10780 | 63 |
| 391 | 20240215 | 123300 | 1627182280 | 10780 | 10780 | 10790 | 10780 | 590 |
| 392 | 20240215 | 123200 | 1620820720 | 10790 | 10790 | 10790 | 10780 | 181 |
| 393 | 20240215 | 123100 | 1618868840 | 10790 | 10790 | 10790 | 10790 | 47 |
| 394 | 20240215 | 123000 | 1618361710 | 10800 | 10790 | 10800 | 10790 | 134 |
| 395 | 20240215 | 122900 | 1616915780 | 10800 | 10790 | 10800 | 10790 | 160 |
| 396 | 20240215 | 122800 | 1615188230 | 10780 | 10790 | 10790 | 10780 | 123 |
| 397 | 20240215 | 122700 | 1613862160 | 10790 | 10800 | 10800 | 10790 | 216 |
| 398 | 20240215 | 122600 | 1611530450 | 10800 | 10790 | 10800 | 10790 | 183 |
| 399 | 20240215 | 122500 | 1609555780 | 10780 | 10790 | 10800 | 10780 | 181 |
| 400 | 20240215 | 122400 | 1607602390 | 10800 | 10790 | 10800 | 10790 | 581 |
| 401 | 20240215 | 122300 | 1601327640 | 10780 | 10790 | 10790 | 10780 | 263 |
| 402 | 20240215 | 122200 | 1598490970 | 10800 | 10780 | 10800 | 10780 | 208 |
| 403 | 20240215 | 122100 | 1596247450 | 10780 | 10790 | 10790 | 10780 | 1105 |
| 404 | 20240215 | 122000 | 1584333630 | 10800 | 10790 | 10800 | 10790 | 162 |
| 405 | 20240215 | 121900 | 1582585540 | 10800 | 10800 | 10800 | 10800 | 233 |
| 406 | 20240215 | 121800 | 1580069140 | 10790 | 10820 | 10820 | 10790 | 2858 |
| 407 | 20240215 | 121700 | 1549202890 | 10810 | 10830 | 10830 | 10810 | 682 |
| 408 | 20240215 | 121600 | 1541819260 | 10830 | 10810 | 10830 | 10800 | 2221 |
| 409 | 20240215 | 121500 | 1517795230 | 10810 | 10810 | 10810 | 10810 | 363 |
| 410 | 20240215 | 121400 | 1513871200 | 10810 | 10810 | 10820 | 10810 | 783 |
| 411 | 20240215 | 121300 | 1505406340 | 10810 | 10800 | 10810 | 10800 | 352 |
| 412 | 20240215 | 121200 | 1501603320 | 10800 | 10800 | 10810 | 10800 | 670 |
| 413 | 20240215 | 121100 | 1494365540 | 10800 | 10790 | 10800 | 10790 | 130 |
| 414 | 20240215 | 121000 | 1492962770 | 10790 | 10800 | 10800 | 10790 | 290 |
| 415 | 20240215 | 120900 | 1489833040 | 10800 | 10800 | 10800 | 10800 | 131 |
| 416 | 20240215 | 120800 | 1488418240 | 10790 | 10790 | 10790 | 10790 | 311 |
| 417 | 20240215 | 120700 | 1485062550 | 10800 | 10800 | 10810 | 10790 | 452 |
| 418 | 20240215 | 120600 | 1480182440 | 10800 | 10800 | 10800 | 10800 | 36 |
| 419 | 20240215 | 120500 | 1479793640 | 10800 | 10800 | 10800 | 10790 | 674 |
| 420 | 20240215 | 120400 | 1472516010 | 10800 | 10800 | 10800 | 10790 | 113 |
| 421 | 20240215 | 120300 | 1471295770 | 10800 | 10790 | 10800 | 10790 | 618 |
| 422 | 20240215 | 120200 | 1464622550 | 10800 | 10800 | 10800 | 10790 | 538 |
| 423 | 20240215 | 120100 | 1458813670 | 10800 | 10800 | 10800 | 10790 | 140 |
| 424 | 20240215 | 120000 | 1457302780 | 10800 | 10810 | 10810 | 10800 | 265 |
| 425 | 20240215 | 115900 | 1454439720 | 10800 | 10810 | 10810 | 10800 | 663 |
| 426 | 20240215 | 115800 | 1447273110 | 10810 | 10800 | 10810 | 10800 | 858 |
| 427 | 20240215 | 115700 | 1438006680 | 10800 | 10790 | 10800 | 10790 | 825 |
| 428 | 20240215 | 115600 | 1429099230 | 10790 | 10790 | 10790 | 10790 | 132 |
| 429 | 20240215 | 115500 | 1427674950 | 10790 | 10780 | 10790 | 10780 | 237 |
| 430 | 20240215 | 115400 | 1425118840 | 10790 | 10790 | 10790 | 10780 | 108 |
| 431 | 20240215 | 115300 | 1423953900 | 10790 | 10800 | 10800 | 10790 | 42 |
| 432 | 20240215 | 115200 | 1423500450 | 10800 | 10790 | 10800 | 10780 | 388 |
| 433 | 20240215 | 115100 | 1419314400 | 10780 | 10790 | 10790 | 10780 | 159 |
| 434 | 20240215 | 115000 | 1417600300 | 10790 | 10790 | 10790 | 10780 | 186 |
| 435 | 20240215 | 114900 | 1415594470 | 10790 | 10800 | 10800 | 10790 | 831 |
| 436 | 20240215 | 114800 | 1406627960 | 10790 | 10800 | 10800 | 10790 | 297 |
| 437 | 20240215 | 114700 | 1403421470 | 10790 | 10790 | 10790 | 10790 | 111 |
| 438 | 20240215 | 114600 | 1402223780 | 10800 | 10800 | 10800 | 10790 | 302 |
| 439 | 20240215 | 114500 | 1398963730 | 10800 | 10790 | 10800 | 10790 | 432 |
| 440 | 20240215 | 114400 | 1394300440 | 10800 | 10790 | 10800 | 10790 | 654 |
| 441 | 20240215 | 114300 | 1387238720 | 10790 | 10790 | 10790 | 10780 | 883 |
| 442 | 20240215 | 114200 | 1377711210 | 10790 | 10790 | 10790 | 10780 | 516 |
| 443 | 20240215 | 114100 | 1372144670 | 10790 | 10780 | 10790 | 10780 | 245 |
| 444 | 20240215 | 114000 | 1369503500 | 10790 | 10790 | 10790 | 10780 | 193 |
| 445 | 20240215 | 113900 | 1367422310 | 10790 | 10780 | 10790 | 10780 | 1118 |
| 446 | 20240215 | 113800 | 1355360200 | 10780 | 10790 | 10790 | 10780 | 315 |
| 447 | 20240215 | 113700 | 1351962720 | 10790 | 10790 | 10790 | 10780 | 195 |
| 448 | 20240215 | 113600 | 1349859770 | 10780 | 10790 | 10790 | 10780 | 1927 |
| 449 | 20240215 | 113500 | 1329086670 | 10780 | 10780 | 10780 | 10770 | 1451 |
| 450 | 20240215 | 113400 | 1313451010 | 10780 | 10770 | 10780 | 10770 | 206 |
| 451 | 20240215 | 113300 | 1311232320 | 10770 | 10770 | 10780 | 10770 | 298 |
| 452 | 20240215 | 113200 | 1308022230 | 10770 | 10780 | 10780 | 10770 | 117 |
| 453 | 20240215 | 113100 | 1306762070 | 10780 | 10780 | 10780 | 10770 | 297 |
| 454 | 20240215 | 113000 | 1303562070 | 10790 | 10790 | 10790 | 10780 | 180 |
| 455 | 20240215 | 112900 | 1301620980 | 10780 | 10780 | 10780 | 10780 | 136 |
| 456 | 20240215 | 112800 | 1300154900 | 10790 | 10780 | 10790 | 10780 | 555 |
| 457 | 20240215 | 112700 | 1294171370 | 10770 | 10770 | 10780 | 10770 | 383 |
| 458 | 20240215 | 112600 | 1290043940 | 10780 | 10780 | 10780 | 10770 | 284 |
| 459 | 20240215 | 112500 | 1286983520 | 10770 | 10770 | 10780 | 10770 | 415 |
| 460 | 20240215 | 112400 | 1282513900 | 10780 | 10770 | 10780 | 10770 | 2493 |
| 461 | 20240215 | 112300 | 1255641520 | 10780 | 10780 | 10780 | 10770 | 2515 |
| 462 | 20240215 | 112200 | 1228550210 | 10790 | 10780 | 10790 | 10780 | 202 |
| 463 | 20240215 | 112100 | 1226372010 | 10790 | 10790 | 10790 | 10780 | 389 |
| 464 | 20240215 | 112000 | 1222175800 | 10780 | 10780 | 10780 | 10780 | 716 |
| 465 | 20240215 | 111900 | 1214457320 | 10780 | 10780 | 10780 | 10770 | 282 |
| 466 | 20240215 | 111800 | 1211418470 | 10780 | 10780 | 10780 | 10780 | 1583 |
| 467 | 20240215 | 111700 | 1194353730 | 10770 | 10770 | 10770 | 10770 | 1786 |
| 468 | 20240215 | 111600 | 1175118510 | 10760 | 10760 | 10770 | 10760 | 196 |
| 469 | 20240215 | 111500 | 1173009320 | 10750 | 10760 | 10760 | 10750 | 126 |
| 470 | 20240215 | 111400 | 1171654670 | 10760 | 10760 | 10770 | 10760 | 187 |
| 471 | 20240215 | 111300 | 1169642420 | 10760 | 10770 | 10770 | 10760 | 270 |
| 472 | 20240215 | 111200 | 1166734580 | 10760 | 10760 | 10760 | 10760 | 299 |
| 473 | 20240215 | 111100 | 1163517340 | 10760 | 10770 | 10770 | 10760 | 288 |
| 474 | 20240215 | 111000 | 1160416680 | 10760 | 10750 | 10760 | 10750 | 248 |
| 475 | 20240215 | 110900 | 1157748900 | 10760 | 10760 | 10760 | 10760 | 44 |
| 476 | 20240215 | 110800 | 1157275460 | 10770 | 10760 | 10770 | 10760 | 75 |
| 477 | 20240215 | 110700 | 1156467810 | 10770 | 10760 | 10770 | 10760 | 224 |
| 478 | 20240215 | 110600 | 1154056390 | 10770 | 10770 | 10770 | 10770 | 72 |
| 479 | 20240215 | 110500 | 1153280950 | 10770 | 10770 | 10770 | 10770 | 2 |
| 480 | 20240215 | 110400 | 1153259410 | 10760 | 10770 | 10770 | 10760 | 221 |
| 481 | 20240215 | 110300 | 1150879670 | 10760 | 10760 | 10760 | 10760 | 5 |
| 482 | 20240215 | 110200 | 1150825870 | 10760 | 10760 | 10760 | 10760 | 41 |
| 483 | 20240215 | 110100 | 1150384710 | 10760 | 10760 | 10760 | 10760 | 379 |
| 484 | 20240215 | 110000 | 1146306670 | 10760 | 10760 | 10760 | 10760 | 130 |
| 485 | 20240215 | 105900 | 1144907870 | 10760 | 10760 | 10760 | 10760 | 551 |
| 486 | 20240215 | 105800 | 1138979110 | 10750 | 10760 | 10760 | 10750 | 159 |
| 487 | 20240215 | 105700 | 1137268870 | 10760 | 10760 | 10760 | 10760 | 123 |
| 488 | 20240215 | 105600 | 1135945390 | 10760 | 10770 | 10770 | 10760 | 93 |
| 489 | 20240215 | 105500 | 1134944060 | 10770 | 10750 | 10770 | 10750 | 1174 |
| 490 | 20240215 | 105400 | 1122320680 | 10760 | 10770 | 10770 | 10760 | 559 |
| 491 | 20240215 | 105300 | 1116304060 | 10760 | 10760 | 10760 | 10760 | 249 |
| 492 | 20240215 | 105200 | 1113624820 | 10760 | 10770 | 10770 | 10760 | 799 |
| 493 | 20240215 | 105100 | 1105024220 | 10770 | 10770 | 10770 | 10760 | 208 |
| 494 | 20240215 | 105000 | 1102784460 | 10770 | 10770 | 10780 | 10770 | 200 |
| 495 | 20240215 | 104900 | 1100630260 | 10770 | 10770 | 10770 | 10770 | 87 |
| 496 | 20240215 | 104800 | 1099693270 | 10770 | 10760 | 10780 | 10760 | 116 |
| 497 | 20240215 | 104700 | 1098443810 | 10770 | 10760 | 10770 | 10760 | 603 |
| 498 | 20240215 | 104600 | 1091954370 | 10760 | 10770 | 10770 | 10760 | 64 |
| 499 | 20240215 | 104500 | 1091265720 | 10750 | 10750 | 10750 | 10750 | 1 |
| 500 | 20240215 | 104400 | 1091254970 | 10770 | 10760 | 10770 | 10760 | 644 |
| 501 | 20240215 | 104300 | 1084324900 | 10760 | 10750 | 10760 | 10750 | 158 |
| 502 | 20240215 | 104200 | 1082625250 | 10760 | 10760 | 10760 | 10760 | 1813 |
| 503 | 20240215 | 104100 | 1063117370 | 10760 | 10760 | 10760 | 10760 | 225 |
| 504 | 20240215 | 104000 | 1060696370 | 10760 | 10750 | 10760 | 10750 | 159 |
| 505 | 20240215 | 103900 | 1058985970 | 10760 | 10760 | 10760 | 10760 | 183 |
| 506 | 20240215 | 103800 | 1057016890 | 10750 | 10750 | 10750 | 10750 | 1 |
| 507 | 20240215 | 103700 | 1057006140 | 10750 | 10750 | 10750 | 10740 | 301 |
| 508 | 20240215 | 103600 | 1053770910 | 10750 | 10740 | 10750 | 10740 | 69 |
| 509 | 20240215 | 103500 | 1053029660 | 10740 | 10750 | 10750 | 10740 | 54 |
| 510 | 20240215 | 103400 | 1052449180 | 10750 | 10740 | 10750 | 10740 | 266 |
| 511 | 20240215 | 103300 | 1049591710 | 10750 | 10750 | 10750 | 10740 | 192 |
| 512 | 20240215 | 103200 | 1047528010 | 10750 | 10740 | 10750 | 10740 | 124 |
| 513 | 20240215 | 103100 | 1046195020 | 10750 | 10750 | 10750 | 10750 | 6 |
| 514 | 20240215 | 103000 | 1046130520 | 10740 | 10750 | 10760 | 10740 | 428 |
| 515 | 20240215 | 102900 | 1041527870 | 10760 | 10760 | 10760 | 10760 | 64 |
| 516 | 20240215 | 102800 | 1040839230 | 10760 | 10760 | 10760 | 10760 | 31 |
| 517 | 20240215 | 102700 | 1040505670 | 10750 | 10750 | 10750 | 10740 | 200 |
| 518 | 20240215 | 102600 | 1038356670 | 10760 | 10750 | 10760 | 10750 | 268 |
| 519 | 20240215 | 102500 | 1035474510 | 10750 | 10760 | 10760 | 10750 | 235 |
| 520 | 20240215 | 102400 | 1032947630 | 10760 | 10760 | 10760 | 10760 | 1 |
| 521 | 20240215 | 102300 | 1032936870 | 10760 | 10750 | 10760 | 10750 | 825 |
| 522 | 20240215 | 102200 | 1024066970 | 10760 | 10760 | 10760 | 10760 | 68 |
| 523 | 20240215 | 102100 | 1023335290 | 10760 | 10740 | 10760 | 10740 | 404 |
| 524 | 20240215 | 102000 | 1018991660 | 10740 | 10750 | 10750 | 10740 | 630 |
| 525 | 20240215 | 101900 | 1012219680 | 10740 | 10750 | 10750 | 10740 | 420 |
| 526 | 20240215 | 101800 | 1007705880 | 10760 | 10760 | 10760 | 10760 | 0 |
| 527 | 20240215 | 101700 | 1007705880 | 10760 | 10760 | 10760 | 10760 | 63 |
| 528 | 20240215 | 101600 | 1007028000 | 10760 | 10740 | 10760 | 10740 | 2231 |
| 529 | 20240215 | 101500 | 983023000 | 10750 | 10730 | 10760 | 10730 | 227 |
| 530 | 20240215 | 101400 | 980585360 | 10730 | 10740 | 10760 | 10730 | 12726 |
| 531 | 20240215 | 101300 | 843802650 | 10740 | 10740 | 10750 | 10740 | 281 |
| 532 | 20240215 | 101200 | 840783560 | 10750 | 10740 | 10750 | 10740 | 352 |
| 533 | 20240215 | 101100 | 837002350 | 10740 | 10740 | 10740 | 10740 | 530 |
| 534 | 20240215 | 101000 | 831310150 | 10740 | 10730 | 10750 | 10720 | 1432 |
| 535 | 20240215 | 100900 | 815941150 | 10750 | 10730 | 10750 | 10730 | 146 |
| 536 | 20240215 | 100800 | 814372250 | 10750 | 10750 | 10750 | 10750 | 0 |
| 537 | 20240215 | 100700 | 814372250 | 10750 | 10750 | 10750 | 10750 | 63 |
| 538 | 20240215 | 100600 | 813695000 | 10750 | 10740 | 10750 | 10730 | 638 |
| 539 | 20240215 | 100500 | 806845950 | 10730 | 10730 | 10750 | 10730 | 1396 |
| 540 | 20240215 | 100400 | 791855880 | 10730 | 10740 | 10740 | 10730 | 103 |
| 541 | 20240215 | 100300 | 790750660 | 10740 | 10740 | 10740 | 10730 | 80 |
| 542 | 20240215 | 100200 | 789891470 | 10740 | 10740 | 10740 | 10730 | 144 |
| 543 | 20240215 | 100100 | 788345020 | 10740 | 10740 | 10740 | 10740 | 0 |
| 544 | 20240215 | 100000 | 788345020 | 10740 | 10750 | 10750 | 10730 | 620 |
| 545 | 20240215 | 095900 | 781685620 | 10750 | 10750 | 10750 | 10750 | 146 |
| 546 | 20240215 | 095800 | 780116120 | 10750 | 10750 | 10750 | 10680 | 364 |
| 547 | 20240215 | 095700 | 776222330 | 10750 | 10710 | 10750 | 10680 | 1990 |
| 548 | 20240215 | 095600 | 754938080 | 10760 | 10770 | 10770 | 10690 | 2332 |
| 549 | 20240215 | 095500 | 729964180 | 10770 | 10770 | 10770 | 10700 | 4108 |
| 550 | 20240215 | 095400 | 685937170 | 10730 | 10770 | 10770 | 10730 | 1754 |
| 551 | 20240215 | 095300 | 667097140 | 10770 | 10770 | 10770 | 10770 | 485 |
| 552 | 20240215 | 095200 | 661873690 | 10770 | 10770 | 10770 | 10770 | 384 |
| 553 | 20240215 | 095100 | 657738010 | 10770 | 10770 | 10770 | 10740 | 2171 |
| 554 | 20240215 | 095000 | 634388270 | 10770 | 10780 | 10780 | 10770 | 444 |
| 555 | 20240215 | 094900 | 629604740 | 10780 | 10770 | 10780 | 10770 | 183 |
| 556 | 20240215 | 094800 | 627632370 | 10770 | 10760 | 10780 | 10760 | 100 |
| 557 | 20240215 | 094700 | 626555570 | 10760 | 10780 | 10780 | 10760 | 930 |
| 558 | 20240215 | 094600 | 616534890 | 10780 | 10780 | 10780 | 10770 | 1158 |
| 559 | 20240215 | 094500 | 604059640 | 10780 | 10770 | 10790 | 10760 | 1658 |
| 560 | 20240215 | 094400 | 586176340 | 10780 | 10780 | 10780 | 10770 | 273 |
| 561 | 20240215 | 094300 | 583235810 | 10780 | 10780 | 10780 | 10780 | 536 |
| 562 | 20240215 | 094200 | 577457730 | 10780 | 10750 | 10780 | 10750 | 227 |
| 563 | 20240215 | 094100 | 575013670 | 10750 | 10760 | 10760 | 10750 | 121 |
| 564 | 20240215 | 094000 | 573711720 | 10760 | 10770 | 10770 | 10760 | 129 |
| 565 | 20240215 | 093900 | 572323570 | 10780 | 10770 | 10780 | 10770 | 122 |
| 566 | 20240215 | 093800 | 571009600 | 10760 | 10770 | 10770 | 10760 | 752 |
| 567 | 20240215 | 093700 | 562917620 | 10780 | 10770 | 10780 | 10770 | 634 |
| 568 | 20240215 | 093600 | 556084270 | 10770 | 10760 | 10770 | 10760 | 400 |
| 569 | 20240215 | 093500 | 551779170 | 10760 | 10770 | 10770 | 10750 | 749 |
| 570 | 20240215 | 093400 | 543724880 | 10770 | 10770 | 10770 | 10770 | 15 |
| 571 | 20240215 | 093300 | 543563330 | 10770 | 10760 | 10770 | 10760 | 60 |
| 572 | 20240215 | 093200 | 542917670 | 10750 | 10750 | 10750 | 10740 | 389 |
| 573 | 20240215 | 093100 | 538736220 | 10750 | 10750 | 10750 | 10750 | 131 |
| 574 | 20240215 | 093000 | 537327970 | 10760 | 10760 | 10760 | 10760 | 0 |
| 575 | 20240215 | 092900 | 537327970 | 10760 | 10760 | 10760 | 10760 | 14 |
| 576 | 20240215 | 092800 | 537177330 | 10760 | 10760 | 10760 | 10730 | 2708 |
| 577 | 20240215 | 092700 | 508060500 | 10760 | 10780 | 10780 | 10760 | 207 |
| 578 | 20240215 | 092600 | 505833160 | 10760 | 10780 | 10780 | 10760 | 610 |
| 579 | 20240215 | 092500 | 499264730 | 10780 | 10790 | 10790 | 10780 | 438 |
| 580 | 20240215 | 092400 | 494540910 | 10790 | 10800 | 10800 | 10790 | 246 |
| 581 | 20240215 | 092300 | 491884210 | 10800 | 10820 | 10820 | 10800 | 1258 |
| 582 | 20240215 | 092200 | 478296430 | 10820 | 10800 | 10840 | 10800 | 5460 |
| 583 | 20240215 | 092100 | 419270790 | 10800 | 10790 | 10800 | 10790 | 736 |
| 584 | 20240215 | 092000 | 411327710 | 10790 | 10780 | 10790 | 10780 | 1558 |
| 585 | 20240215 | 091900 | 394522210 | 10780 | 10790 | 10790 | 10760 | 3246 |
| 586 | 20240215 | 091800 | 359554490 | 10790 | 10790 | 10800 | 10790 | 2835 |
| 587 | 20240215 | 091700 | 328959190 | 10790 | 10780 | 10810 | 10770 | 9345 |
| 588 | 20240215 | 091600 | 228102400 | 10780 | 10790 | 10790 | 10780 | 962 |
| 589 | 20240215 | 091500 | 217732020 | 10770 | 10790 | 10790 | 10770 | 3174 |
| 590 | 20240215 | 091400 | 183511730 | 10790 | 10760 | 10790 | 10760 | 2515 |
| 591 | 20240215 | 091300 | 156400110 | 10750 | 10710 | 10760 | 10710 | 4113 |
| 592 | 20240215 | 091200 | 112233360 | 10710 | 10700 | 10710 | 10700 | 1649 |
| 593 | 20240215 | 091100 | 94582110 | 10700 | 10670 | 10700 | 10670 | 163 |
| 594 | 20240215 | 091000 | 92838510 | 10660 | 10700 | 10700 | 10660 | 77 |
| 595 | 20240215 | 090900 | 92014690 | 10700 | 10700 | 10710 | 10700 | 180 |
| 596 | 20240215 | 090800 | 90088420 | 10700 | 10710 | 10710 | 10700 | 200 |
| 597 | 20240215 | 090700 | 87947420 | 10700 | 10650 | 10700 | 10650 | 1104 |
| 598 | 20240215 | 090600 | 76142120 | 10650 | 10640 | 10650 | 10640 | 174 |
| 599 | 20240215 | 090500 | 74289760 | 10640 | 10650 | 10650 | 10640 | 185 |
| 600 | 20240215 | 090400 | 72319560 | 10700 | 10650 | 10700 | 10650 | 40 |
| 601 | 20240215 | 090300 | 71893510 | 10630 | 10670 | 10690 | 10630 | 4820 |
| 602 | 20240215 | 090200 | 20540120 | 10670 | 10670 | 10670 | 10650 | 284 |
| 603 | 20240215 | 090100 | 17515440 | 10680 | 10680 | 10680 | 10680 | 789 |
| 604 | 20240215 | 090000 | 9088920 | 10690 | 10680 | 10690 | 10680 | 851 |