33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 192700 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 1798 |
| 3 | 20240213 | 192600 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 4 | 20240213 | 192500 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 5 | 20240213 | 192400 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 6 | 20240213 | 192300 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 7 | 20240213 | 192200 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 8 | 20240213 | 192100 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 9 | 20240213 | 192000 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 10 | 20240213 | 191900 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 11 | 20240213 | 191800 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 12 | 20240213 | 191700 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 13 | 20240213 | 191600 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 14 | 20240213 | 191500 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 15 | 20240213 | 191400 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 16 | 20240213 | 191300 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 17 | 20240213 | 191200 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 18 | 20240213 | 191100 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 19 | 20240213 | 191000 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 20 | 20240213 | 190900 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 21 | 20240213 | 190800 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 22 | 20240213 | 190700 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 23 | 20240213 | 190600 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 24 | 20240213 | 190500 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 25 | 20240213 | 190400 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 26 | 20240213 | 190300 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 27 | 20240213 | 190200 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 28 | 20240213 | 190100 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 29 | 20240213 | 190000 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 30 | 20240213 | 185900 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 31 | 20240213 | 185800 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 32 | 20240213 | 185700 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 1798 |
| 33 | 20240213 | 185600 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 34 | 20240213 | 185500 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 35 | 20240213 | 185400 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 36 | 20240213 | 185300 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 37 | 20240213 | 185200 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 38 | 20240213 | 185100 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 39 | 20240213 | 185000 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 40 | 20240213 | 184900 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 41 | 20240213 | 184800 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 42 | 20240213 | 184700 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 43 | 20240213 | 184600 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 44 | 20240213 | 184500 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 45 | 20240213 | 184400 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 46 | 20240213 | 184300 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 47 | 20240213 | 184200 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 48 | 20240213 | 184100 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 49 | 20240213 | 184000 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 50 | 20240213 | 183900 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 51 | 20240213 | 183800 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 52 | 20240213 | 183700 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 53 | 20240213 | 183600 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 54 | 20240213 | 183500 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 55 | 20240213 | 183400 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 56 | 20240213 | 183300 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 57 | 20240213 | 183200 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 58 | 20240213 | 183100 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 59 | 20240213 | 183000 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 60 | 20240213 | 182900 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 61 | 20240213 | 182800 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 62 | 20240213 | 182700 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 1798 |
| 63 | 20240213 | 182600 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 64 | 20240213 | 182500 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 65 | 20240213 | 182400 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 66 | 20240213 | 182300 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 67 | 20240213 | 182200 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 68 | 20240213 | 182100 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 69 | 20240213 | 182000 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 70 | 20240213 | 181900 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 71 | 20240213 | 181800 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 72 | 20240213 | 181700 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 73 | 20240213 | 181600 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 74 | 20240213 | 181500 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 75 | 20240213 | 181400 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 76 | 20240213 | 181300 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 77 | 20240213 | 181200 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 78 | 20240213 | 181100 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 79 | 20240213 | 181000 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 80 | 20240213 | 180900 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 81 | 20240213 | 180800 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 82 | 20240213 | 180700 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 83 | 20240213 | 180600 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 84 | 20240213 | 180500 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 85 | 20240213 | 180400 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 86 | 20240213 | 180300 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 87 | 20240213 | 180200 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 88 | 20240213 | 180100 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 89 | 20240213 | 180000 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 90 | 20240213 | 175900 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 91 | 20240213 | 175800 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 92 | 20240213 | 175700 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 1798 |
| 93 | 20240213 | 175600 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 94 | 20240213 | 175500 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 95 | 20240213 | 175400 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 96 | 20240213 | 175300 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 97 | 20240213 | 175200 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 98 | 20240213 | 175100 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 99 | 20240213 | 175000 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 100 | 20240213 | 174900 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 101 | 20240213 | 174800 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 102 | 20240213 | 174700 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 103 | 20240213 | 174600 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 104 | 20240213 | 174500 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 105 | 20240213 | 174400 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 106 | 20240213 | 174300 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 107 | 20240213 | 174200 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 108 | 20240213 | 174100 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 109 | 20240213 | 174000 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 110 | 20240213 | 173900 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 111 | 20240213 | 173800 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 112 | 20240213 | 173700 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 113 | 20240213 | 173600 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 114 | 20240213 | 173500 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 115 | 20240213 | 173400 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 116 | 20240213 | 173300 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 117 | 20240213 | 173200 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 118 | 20240213 | 173100 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 119 | 20240213 | 173000 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 120 | 20240213 | 172900 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 121 | 20240213 | 172800 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 122 | 20240213 | 172700 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 1798 |
| 123 | 20240213 | 172600 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 124 | 20240213 | 172500 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 125 | 20240213 | 172400 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 126 | 20240213 | 172300 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 127 | 20240213 | 172200 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 128 | 20240213 | 172100 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 129 | 20240213 | 172000 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 130 | 20240213 | 171900 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 131 | 20240213 | 171800 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 132 | 20240213 | 171700 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 133 | 20240213 | 171600 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 134 | 20240213 | 171500 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 135 | 20240213 | 171400 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 136 | 20240213 | 171300 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 137 | 20240213 | 171200 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 138 | 20240213 | 171100 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 139 | 20240213 | 171000 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 140 | 20240213 | 170900 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 141 | 20240213 | 170800 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 142 | 20240213 | 170700 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 143 | 20240213 | 170600 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 144 | 20240213 | 170500 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 145 | 20240213 | 170400 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 146 | 20240213 | 170300 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 147 | 20240213 | 170200 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 148 | 20240213 | 170100 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 149 | 20240213 | 170000 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 150 | 20240213 | 165900 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 151 | 20240213 | 165800 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 152 | 20240213 | 165700 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 1798 |
| 153 | 20240213 | 165600 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 154 | 20240213 | 165500 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 155 | 20240213 | 165400 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 156 | 20240213 | 165300 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 157 | 20240213 | 165200 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 158 | 20240213 | 165100 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 159 | 20240213 | 165000 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 160 | 20240213 | 164900 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 161 | 20240213 | 164800 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 162 | 20240213 | 164700 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 163 | 20240213 | 164600 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 164 | 20240213 | 164500 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 165 | 20240213 | 164400 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 166 | 20240213 | 164300 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 167 | 20240213 | 164200 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 168 | 20240213 | 164100 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 169 | 20240213 | 164000 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 170 | 20240213 | 163900 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 171 | 20240213 | 163800 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 172 | 20240213 | 163700 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 173 | 20240213 | 163600 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 174 | 20240213 | 163500 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 175 | 20240213 | 163400 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 176 | 20240213 | 163300 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 177 | 20240213 | 163200 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 178 | 20240213 | 163100 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 179 | 20240213 | 163000 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 180 | 20240213 | 162900 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 181 | 20240213 | 162800 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 182 | 20240213 | 162700 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 1798 |
| 183 | 20240213 | 162600 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 184 | 20240213 | 162500 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 185 | 20240213 | 162400 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 186 | 20240213 | 162300 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 187 | 20240213 | 162200 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 188 | 20240213 | 162100 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 189 | 20240213 | 162000 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 190 | 20240213 | 161900 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 191 | 20240213 | 161800 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 192 | 20240213 | 161700 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 193 | 20240213 | 161600 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 194 | 20240213 | 161500 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 195 | 20240213 | 161400 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 196 | 20240213 | 161300 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 197 | 20240213 | 161200 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 198 | 20240213 | 161100 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 199 | 20240213 | 161000 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 200 | 20240213 | 160900 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 201 | 20240213 | 160800 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 202 | 20240213 | 160700 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 203 | 20240213 | 160600 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 204 | 20240213 | 160500 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 205 | 20240213 | 160400 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 206 | 20240213 | 160300 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 207 | 20240213 | 160200 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 208 | 20240213 | 160100 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 209 | 20240213 | 160000 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 210 | 20240213 | 155900 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 211 | 20240213 | 155800 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 212 | 20240213 | 155700 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 1798 |
| 213 | 20240213 | 155600 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 214 | 20240213 | 155500 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 215 | 20240213 | 155400 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 216 | 20240213 | 155300 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 217 | 20240213 | 155200 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 218 | 20240213 | 155100 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 219 | 20240213 | 155000 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 220 | 20240213 | 154900 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 221 | 20240213 | 154800 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 222 | 20240213 | 154700 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 223 | 20240213 | 154600 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 224 | 20240213 | 154500 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 225 | 20240213 | 154400 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 226 | 20240213 | 154300 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 227 | 20240213 | 154200 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 228 | 20240213 | 154100 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 229 | 20240213 | 154000 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 230 | 20240213 | 153900 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 231 | 20240213 | 153800 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 232 | 20240213 | 153700 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 233 | 20240213 | 153600 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 234 | 20240213 | 153500 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 235 | 20240213 | 153400 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 236 | 20240213 | 153300 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 237 | 20240213 | 153200 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 238 | 20240213 | 153100 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 0 |
| 239 | 20240213 | 153000 | 3004594320 | 16140 | 16140 | 16140 | 16140 | 1798 |
| 240 | 20240213 | 152900 | 2975574600 | 16170 | 16170 | 16170 | 16170 | 0 |
| 241 | 20240213 | 152800 | 2975574600 | 16170 | 16170 | 16170 | 16170 | 0 |
| 242 | 20240213 | 152700 | 2975574600 | 16170 | 16170 | 16170 | 16170 | 0 |
| 243 | 20240213 | 152600 | 2975574600 | 16170 | 16170 | 16170 | 16170 | 0 |
| 244 | 20240213 | 152500 | 2975574600 | 16170 | 16170 | 16170 | 16170 | 0 |
| 245 | 20240213 | 152400 | 2975574600 | 16170 | 16170 | 16170 | 16170 | 0 |
| 246 | 20240213 | 152300 | 2975574600 | 16170 | 16170 | 16170 | 16170 | 0 |
| 247 | 20240213 | 152200 | 2975574600 | 16170 | 16170 | 16170 | 16170 | 0 |
| 248 | 20240213 | 152100 | 2975574600 | 16170 | 16170 | 16170 | 16170 | 0 |
| 249 | 20240213 | 152000 | 2975574600 | 16170 | 16170 | 16170 | 16170 | 0 |
| 250 | 20240213 | 151900 | 2975574600 | 16170 | 16190 | 16200 | 16170 | 633 |
| 251 | 20240213 | 151800 | 2965329130 | 16210 | 16170 | 16210 | 16170 | 732 |
| 252 | 20240213 | 151700 | 2953484340 | 16170 | 16100 | 16170 | 16100 | 3089 |
| 253 | 20240213 | 151600 | 2903592210 | 16100 | 16110 | 16140 | 16100 | 206 |
| 254 | 20240213 | 151500 | 2900268520 | 16100 | 16150 | 16150 | 16100 | 762 |
| 255 | 20240213 | 151400 | 2887962760 | 16100 | 16160 | 16160 | 16100 | 271 |
| 256 | 20240213 | 151300 | 2883597990 | 16110 | 16160 | 16170 | 16110 | 349 |
| 257 | 20240213 | 151200 | 2877960790 | 16170 | 16170 | 16170 | 16170 | 18 |
| 258 | 20240213 | 151100 | 2877669730 | 16160 | 16170 | 16170 | 16150 | 90 |
| 259 | 20240213 | 151000 | 2876215440 | 16170 | 16150 | 16170 | 16150 | 523 |
| 260 | 20240213 | 150900 | 2867767620 | 16160 | 16150 | 16160 | 16150 | 130 |
| 261 | 20240213 | 150800 | 2865667920 | 16160 | 16170 | 16170 | 16150 | 796 |
| 262 | 20240213 | 150700 | 2852799520 | 16170 | 16170 | 16210 | 16170 | 139 |
| 263 | 20240213 | 150600 | 2850550740 | 16210 | 16220 | 16220 | 16210 | 84 |
| 264 | 20240213 | 150500 | 2849189070 | 16220 | 16170 | 16220 | 16170 | 377 |
| 265 | 20240213 | 150400 | 2843079230 | 16170 | 16200 | 16200 | 16170 | 3 |
| 266 | 20240213 | 150300 | 2843030660 | 16230 | 16150 | 16230 | 16150 | 155 |
| 267 | 20240213 | 150200 | 2840519830 | 16150 | 16210 | 16210 | 16150 | 1226 |
| 268 | 20240213 | 150100 | 2820700700 | 16250 | 16300 | 16300 | 16250 | 2121 |
| 269 | 20240213 | 150000 | 2786224610 | 16300 | 16230 | 16340 | 16200 | 3593 |
| 270 | 20240213 | 145900 | 2727753800 | 16200 | 16150 | 16200 | 16060 | 3052 |
| 271 | 20240213 | 145800 | 2678393520 | 16140 | 16100 | 16150 | 16100 | 935 |
| 272 | 20240213 | 145700 | 2663312760 | 16120 | 15930 | 16120 | 15930 | 5544 |
| 273 | 20240213 | 145600 | 2574415220 | 15910 | 15920 | 15920 | 15910 | 610 |
| 274 | 20240213 | 145500 | 2564705090 | 15920 | 15930 | 15930 | 15920 | 427 |
| 275 | 20240213 | 145400 | 2557904260 | 15980 | 15930 | 15980 | 15930 | 23 |
| 276 | 20240213 | 145300 | 2557536970 | 15940 | 15930 | 15980 | 15930 | 196 |
| 277 | 20240213 | 145200 | 2554408720 | 15930 | 15930 | 15930 | 15930 | 33 |
| 278 | 20240213 | 145100 | 2553883030 | 16000 | 15910 | 16000 | 15910 | 390 |
| 279 | 20240213 | 145000 | 2547677230 | 15910 | 16000 | 16010 | 15910 | 2069 |
| 280 | 20240213 | 144900 | 2514754270 | 16010 | 15890 | 16020 | 15890 | 154 |
| 281 | 20240213 | 144800 | 2512296010 | 15890 | 15970 | 15970 | 15880 | 2581 |
| 282 | 20240213 | 144700 | 2471215510 | 16020 | 15990 | 16030 | 15980 | 427 |
| 283 | 20240213 | 144600 | 2464387780 | 15990 | 15990 | 15990 | 15990 | 17 |
| 284 | 20240213 | 144500 | 2464115950 | 15990 | 15970 | 16030 | 15960 | 140 |
| 285 | 20240213 | 144400 | 2461877590 | 15960 | 15980 | 15980 | 15960 | 129 |
| 286 | 20240213 | 144300 | 2459816710 | 15980 | 16000 | 16000 | 15970 | 564 |
| 287 | 20240213 | 144200 | 2450802310 | 16000 | 16000 | 16030 | 16000 | 1102 |
| 288 | 20240213 | 144100 | 2433168070 | 16010 | 16030 | 16030 | 16010 | 246 |
| 289 | 20240213 | 144000 | 2429227750 | 16030 | 16030 | 16030 | 16020 | 25 |
| 290 | 20240213 | 143900 | 2428827010 | 16030 | 16010 | 16030 | 16010 | 107 |
| 291 | 20240213 | 143800 | 2427112320 | 16030 | 16030 | 16030 | 16000 | 71 |
| 292 | 20240213 | 143700 | 2425975690 | 16030 | 16020 | 16030 | 16020 | 80 |
| 293 | 20240213 | 143600 | 2424693990 | 16000 | 15940 | 16000 | 15940 | 253 |
| 294 | 20240213 | 143500 | 2420651970 | 15920 | 15970 | 15970 | 15920 | 463 |
| 295 | 20240213 | 143400 | 2413279990 | 15970 | 15910 | 15970 | 15910 | 35 |
| 296 | 20240213 | 143300 | 2412721340 | 15920 | 15970 | 15970 | 15920 | 1520 |
| 297 | 20240213 | 143200 | 2388486520 | 15980 | 15990 | 15990 | 15970 | 295 |
| 298 | 20240213 | 143100 | 2383772270 | 16000 | 16010 | 16010 | 16000 | 443 |
| 299 | 20240213 | 143000 | 2376683660 | 16020 | 16030 | 16030 | 16020 | 84 |
| 300 | 20240213 | 142900 | 2375337950 | 16050 | 16050 | 16050 | 16030 | 249 |
| 301 | 20240213 | 142800 | 2371345220 | 16060 | 16060 | 16060 | 16030 | 416 |
| 302 | 20240213 | 142700 | 2364676680 | 16070 | 16070 | 16070 | 16070 | 10 |
| 303 | 20240213 | 142600 | 2364515980 | 16030 | 16070 | 16080 | 16030 | 1089 |
| 304 | 20240213 | 142500 | 2347030810 | 16070 | 16070 | 16070 | 16070 | 1300 |
| 305 | 20240213 | 142400 | 2326139810 | 16070 | 16060 | 16090 | 16020 | 1005 |
| 306 | 20240213 | 142300 | 2309999860 | 16110 | 16050 | 16110 | 16050 | 182 |
| 307 | 20240213 | 142200 | 2307074640 | 16100 | 16050 | 16100 | 16050 | 77 |
| 308 | 20240213 | 142100 | 2305835640 | 16100 | 16100 | 16100 | 16100 | 1 |
| 309 | 20240213 | 142000 | 2305819540 | 16100 | 16110 | 16110 | 16100 | 50 |
| 310 | 20240213 | 141900 | 2305014440 | 16110 | 16110 | 16110 | 16110 | 79 |
| 311 | 20240213 | 141800 | 2303741750 | 16110 | 16080 | 16120 | 16060 | 627 |
| 312 | 20240213 | 141700 | 2293668440 | 16080 | 16120 | 16120 | 16080 | 39 |
| 313 | 20240213 | 141600 | 2293041160 | 16120 | 16110 | 16130 | 16110 | 177 |
| 314 | 20240213 | 141500 | 2290188820 | 16070 | 16070 | 16070 | 16070 | 61 |
| 315 | 20240213 | 141400 | 2289208550 | 16060 | 16070 | 16070 | 16060 | 116 |
| 316 | 20240213 | 141300 | 2287345470 | 16030 | 16070 | 16070 | 16030 | 2203 |
| 317 | 20240213 | 141200 | 2252030820 | 16120 | 16070 | 16120 | 16070 | 83 |
| 318 | 20240213 | 141100 | 2250692950 | 16070 | 16070 | 16070 | 16060 | 660 |
| 319 | 20240213 | 141000 | 2240086960 | 16120 | 16130 | 16130 | 16120 | 11 |
| 320 | 20240213 | 140900 | 2239909540 | 16120 | 16020 | 16130 | 16020 | 539 |
| 321 | 20240213 | 140800 | 2231227750 | 16020 | 16050 | 16050 | 16020 | 29 |
| 322 | 20240213 | 140700 | 2230763140 | 16050 | 16010 | 16050 | 15990 | 356 |
| 323 | 20240213 | 140600 | 2225069160 | 16010 | 16000 | 16010 | 16000 | 118 |
| 324 | 20240213 | 140500 | 2223180470 | 15990 | 15980 | 15990 | 15980 | 128 |
| 325 | 20240213 | 140400 | 2221134760 | 15990 | 15980 | 15990 | 15960 | 77 |
| 326 | 20240213 | 140300 | 2219904880 | 15990 | 16030 | 16040 | 15990 | 213 |
| 327 | 20240213 | 140200 | 2216497500 | 16010 | 16040 | 16040 | 16010 | 72 |
| 328 | 20240213 | 140100 | 2215342980 | 16050 | 16050 | 16050 | 16050 | 22 |
| 329 | 20240213 | 140000 | 2214989880 | 16050 | 16020 | 16050 | 16020 | 11 |
| 330 | 20240213 | 135900 | 2214813630 | 16020 | 16110 | 16110 | 16020 | 469 |
| 331 | 20240213 | 135800 | 2207277680 | 16120 | 16130 | 16130 | 16120 | 40 |
| 332 | 20240213 | 135700 | 2206632780 | 16130 | 16130 | 16130 | 16130 | 3 |
| 333 | 20240213 | 135600 | 2206584390 | 16150 | 16040 | 16150 | 16030 | 389 |
| 334 | 20240213 | 135500 | 2200344010 | 16030 | 16050 | 16050 | 16010 | 353 |
| 335 | 20240213 | 135400 | 2194683650 | 16100 | 16110 | 16110 | 16040 | 38 |
| 336 | 20240213 | 135300 | 2194071950 | 16110 | 16150 | 16150 | 16010 | 715 |
| 337 | 20240213 | 135200 | 2182582620 | 16130 | 16140 | 16140 | 16110 | 114 |
| 338 | 20240213 | 135100 | 2180743990 | 16140 | 16180 | 16180 | 16140 | 762 |
| 339 | 20240213 | 135000 | 2168438720 | 16200 | 16200 | 16200 | 16190 | 269 |
| 340 | 20240213 | 134900 | 2164080930 | 16240 | 16250 | 16250 | 16210 | 502 |
| 341 | 20240213 | 134800 | 2155930840 | 16250 | 16230 | 16250 | 16230 | 492 |
| 342 | 20240213 | 134700 | 2147941200 | 16230 | 16220 | 16230 | 16220 | 471 |
| 343 | 20240213 | 134600 | 2140300980 | 16220 | 16220 | 16230 | 16220 | 255 |
| 344 | 20240213 | 134500 | 2136162850 | 16230 | 16230 | 16250 | 16160 | 579 |
| 345 | 20240213 | 134400 | 2126767170 | 16240 | 16150 | 16250 | 16150 | 4237 |
| 346 | 20240213 | 134300 | 2058161590 | 16140 | 16150 | 16150 | 16140 | 86 |
| 347 | 20240213 | 134200 | 2056773450 | 16140 | 16120 | 16150 | 16120 | 890 |
| 348 | 20240213 | 134100 | 2042419480 | 16120 | 16130 | 16140 | 16120 | 938 |
| 349 | 20240213 | 134000 | 2027294880 | 16120 | 16110 | 16120 | 16110 | 515 |
| 350 | 20240213 | 133900 | 2018993150 | 16110 | 16110 | 16110 | 16110 | 712 |
| 351 | 20240213 | 133800 | 2007522830 | 16110 | 16100 | 16110 | 16100 | 542 |
| 352 | 20240213 | 133700 | 1998792010 | 16100 | 16100 | 16100 | 16100 | 396 |
| 353 | 20240213 | 133600 | 1992416410 | 16100 | 16110 | 16110 | 16060 | 147 |
| 354 | 20240213 | 133500 | 1990051730 | 16120 | 16110 | 16120 | 16100 | 77 |
| 355 | 20240213 | 133400 | 1988811830 | 16120 | 16120 | 16120 | 16110 | 544 |
| 356 | 20240213 | 133300 | 1980042670 | 16120 | 16120 | 16120 | 16050 | 65 |
| 357 | 20240213 | 133200 | 1978997980 | 16120 | 16020 | 16120 | 16020 | 198 |
| 358 | 20240213 | 133100 | 1975806420 | 16020 | 16020 | 16120 | 15990 | 276 |
| 359 | 20240213 | 133000 | 1971384760 | 16040 | 16120 | 16120 | 16040 | 573 |
| 360 | 20240213 | 132900 | 1962180000 | 16130 | 16140 | 16150 | 16130 | 114 |
| 361 | 20240213 | 132800 | 1960340060 | 16130 | 16120 | 16130 | 16080 | 820 |
| 362 | 20240213 | 132700 | 1947136990 | 16120 | 16110 | 16130 | 16110 | 545 |
| 363 | 20240213 | 132600 | 1938351490 | 16120 | 16120 | 16120 | 16120 | 35 |
| 364 | 20240213 | 132500 | 1937787290 | 16120 | 16100 | 16120 | 16100 | 468 |
| 365 | 20240213 | 132400 | 1930244550 | 16100 | 16090 | 16110 | 16090 | 1052 |
| 366 | 20240213 | 132300 | 1913302980 | 16090 | 16100 | 16110 | 16090 | 432 |
| 367 | 20240213 | 132200 | 1906348490 | 16100 | 16040 | 16100 | 16040 | 1785 |
| 368 | 20240213 | 132100 | 1877661790 | 16040 | 16030 | 16040 | 16030 | 18 |
| 369 | 20240213 | 132000 | 1877373150 | 16010 | 15990 | 16010 | 15990 | 1306 |
| 370 | 20240213 | 131900 | 1856477290 | 15990 | 15960 | 15990 | 15960 | 31 |
| 371 | 20240213 | 131800 | 1855981930 | 15980 | 15950 | 15980 | 15950 | 224 |
| 372 | 20240213 | 131700 | 1852406610 | 15980 | 15990 | 15990 | 15980 | 125 |
| 373 | 20240213 | 131600 | 1850409090 | 15990 | 15990 | 15990 | 15990 | 40 |
| 374 | 20240213 | 131500 | 1849769490 | 16000 | 15990 | 16000 | 15990 | 85 |
| 375 | 20240213 | 131400 | 1848410240 | 16000 | 16000 | 16000 | 16000 | 0 |
| 376 | 20240213 | 131300 | 1848410240 | 16000 | 16000 | 16000 | 16000 | 21 |
| 377 | 20240213 | 131200 | 1848074240 | 16000 | 15990 | 16000 | 15990 | 361 |
| 378 | 20240213 | 131100 | 1842299960 | 15980 | 15990 | 15990 | 15980 | 201 |
| 379 | 20240213 | 131000 | 1839085980 | 15990 | 15990 | 15990 | 15990 | 30 |
| 380 | 20240213 | 130900 | 1838606280 | 15990 | 15980 | 15990 | 15980 | 366 |
| 381 | 20240213 | 130800 | 1832757520 | 15980 | 15990 | 15990 | 15980 | 110 |
| 382 | 20240213 | 130700 | 1830999220 | 15990 | 15940 | 15990 | 15940 | 18 |
| 383 | 20240213 | 130600 | 1830711800 | 15990 | 15940 | 15990 | 15940 | 11 |
| 384 | 20240213 | 130500 | 1830535960 | 15950 | 15950 | 15950 | 15950 | 1026 |
| 385 | 20240213 | 130400 | 1814171260 | 15950 | 15950 | 15950 | 15950 | 11 |
| 386 | 20240213 | 130300 | 1813995810 | 15950 | 15950 | 15950 | 15950 | 224 |
| 387 | 20240213 | 130200 | 1810423010 | 15950 | 15990 | 15990 | 15950 | 1565 |
| 388 | 20240213 | 130100 | 1785418700 | 15990 | 15990 | 16000 | 15990 | 304 |
| 389 | 20240213 | 130000 | 1780557110 | 16000 | 16010 | 16010 | 16000 | 816 |
| 390 | 20240213 | 125900 | 1767500580 | 16010 | 16010 | 16010 | 16010 | 177 |
| 391 | 20240213 | 125800 | 1764666810 | 16010 | 16000 | 16010 | 16000 | 223 |
| 392 | 20240213 | 125700 | 1761097860 | 15990 | 15990 | 15990 | 15990 | 78 |
| 393 | 20240213 | 125600 | 1759850640 | 15990 | 15990 | 16010 | 15980 | 122 |
| 394 | 20240213 | 125500 | 1757900140 | 15990 | 16000 | 16000 | 15990 | 136 |
| 395 | 20240213 | 125400 | 1755725270 | 16000 | 16020 | 16040 | 16000 | 972 |
| 396 | 20240213 | 125300 | 1740158360 | 16070 | 16040 | 16070 | 16020 | 633 |
| 397 | 20240213 | 125200 | 1730012310 | 16040 | 16040 | 16040 | 16020 | 847 |
| 398 | 20240213 | 125100 | 1716440880 | 16040 | 16050 | 16050 | 16020 | 994 |
| 399 | 20240213 | 125000 | 1700504160 | 16070 | 16080 | 16080 | 16050 | 440 |
| 400 | 20240213 | 124900 | 1693433510 | 16080 | 16050 | 16080 | 16040 | 1177 |
| 401 | 20240213 | 124800 | 1674534110 | 16050 | 16050 | 16050 | 16020 | 546 |
| 402 | 20240213 | 124700 | 1665778900 | 16050 | 16050 | 16050 | 16050 | 113 |
| 403 | 20240213 | 124600 | 1663965250 | 16050 | 16020 | 16050 | 16020 | 355 |
| 404 | 20240213 | 124500 | 1658273180 | 16020 | 15980 | 16030 | 15980 | 1116 |
| 405 | 20240213 | 124400 | 1640417550 | 15980 | 15990 | 16000 | 15980 | 697 |
| 406 | 20240213 | 124300 | 1629277000 | 16000 | 16000 | 16010 | 16000 | 636 |
| 407 | 20240213 | 124200 | 1619100840 | 16010 | 15990 | 16010 | 15990 | 710 |
| 408 | 20240213 | 124100 | 1607741550 | 15980 | 15970 | 15990 | 15970 | 752 |
| 409 | 20240213 | 124000 | 1595729230 | 15970 | 15960 | 15970 | 15960 | 286 |
| 410 | 20240213 | 123900 | 1591164470 | 15960 | 15950 | 15960 | 15920 | 221 |
| 411 | 20240213 | 123800 | 1587640130 | 15950 | 15930 | 15950 | 15930 | 1064 |
| 412 | 20240213 | 123700 | 1570689450 | 15940 | 15930 | 15940 | 15930 | 435 |
| 413 | 20240213 | 123600 | 1563758590 | 15930 | 15940 | 15940 | 15930 | 203 |
| 414 | 20240213 | 123500 | 1560524570 | 15940 | 15940 | 15940 | 15940 | 66 |
| 415 | 20240213 | 123400 | 1559472530 | 15930 | 15930 | 15950 | 15930 | 1415 |
| 416 | 20240213 | 123300 | 1536922960 | 15930 | 15930 | 15930 | 15920 | 809 |
| 417 | 20240213 | 123200 | 1524043480 | 15940 | 15930 | 15940 | 15930 | 227 |
| 418 | 20240213 | 123100 | 1520426370 | 15930 | 15920 | 15940 | 15920 | 546 |
| 419 | 20240213 | 123000 | 1511729410 | 15920 | 15910 | 15920 | 15910 | 7 |
| 420 | 20240213 | 122900 | 1511617980 | 15890 | 15880 | 15890 | 15880 | 76 |
| 421 | 20240213 | 122800 | 1510410580 | 15870 | 15870 | 15880 | 15870 | 335 |
| 422 | 20240213 | 122700 | 1505093440 | 15870 | 15870 | 15880 | 15870 | 67 |
| 423 | 20240213 | 122600 | 1504030040 | 15870 | 15900 | 15900 | 15870 | 97 |
| 424 | 20240213 | 122500 | 1502489210 | 15900 | 15880 | 15900 | 15880 | 496 |
| 425 | 20240213 | 122400 | 1494607310 | 15880 | 15860 | 15880 | 15860 | 17 |
| 426 | 20240213 | 122300 | 1494337550 | 15860 | 15860 | 15860 | 15860 | 155 |
| 427 | 20240213 | 122200 | 1491879250 | 15860 | 15830 | 15860 | 15830 | 5 |
| 428 | 20240213 | 122100 | 1491799980 | 15870 | 15880 | 15890 | 15850 | 1987 |
| 429 | 20240213 | 122000 | 1460248230 | 15880 | 15910 | 15920 | 15880 | 387 |
| 430 | 20240213 | 121900 | 1454100250 | 15940 | 15940 | 15940 | 15940 | 0 |
| 431 | 20240213 | 121800 | 1454100250 | 15940 | 15900 | 15940 | 15900 | 89 |
| 432 | 20240213 | 121700 | 1452684910 | 15850 | 15860 | 15860 | 15750 | 404 |
| 433 | 20240213 | 121600 | 1446294510 | 15870 | 15980 | 15990 | 15860 | 1139 |
| 434 | 20240213 | 121500 | 1428192010 | 15980 | 15820 | 16000 | 15820 | 3386 |
| 435 | 20240213 | 121400 | 1374265310 | 15790 | 15790 | 15820 | 15770 | 900 |
| 436 | 20240213 | 121300 | 1360056690 | 15790 | 15730 | 15790 | 15730 | 1860 |
| 437 | 20240213 | 121200 | 1330761300 | 15720 | 15720 | 15720 | 15720 | 107 |
| 438 | 20240213 | 121100 | 1329079260 | 15710 | 15700 | 15710 | 15700 | 1052 |
| 439 | 20240213 | 121000 | 1312552360 | 15700 | 15690 | 15710 | 15690 | 236 |
| 440 | 20240213 | 120900 | 1308847100 | 15690 | 15680 | 15690 | 15680 | 102 |
| 441 | 20240213 | 120800 | 1307246790 | 15690 | 15690 | 15690 | 15690 | 88 |
| 442 | 20240213 | 120700 | 1305866070 | 15700 | 15700 | 15700 | 15700 | 879 |
| 443 | 20240213 | 120600 | 1292065770 | 15700 | 15670 | 15700 | 15670 | 1907 |
| 444 | 20240213 | 120500 | 1262143110 | 15680 | 15680 | 15680 | 15680 | 10 |
| 445 | 20240213 | 120400 | 1261986310 | 15680 | 15670 | 15680 | 15670 | 106 |
| 446 | 20240213 | 120300 | 1260325010 | 15680 | 15680 | 15680 | 15650 | 673 |
| 447 | 20240213 | 120200 | 1249786990 | 15680 | 15680 | 15680 | 15680 | 10 |
| 448 | 20240213 | 120100 | 1249630190 | 15680 | 15670 | 15680 | 15670 | 75 |
| 449 | 20240213 | 120000 | 1248454240 | 15680 | 15680 | 15680 | 15680 | 37 |
| 450 | 20240213 | 115900 | 1247874080 | 15680 | 15690 | 15690 | 15680 | 106 |
| 451 | 20240213 | 115800 | 1246211940 | 15690 | 15670 | 15690 | 15670 | 3588 |
| 452 | 20240213 | 115700 | 1189928080 | 15660 | 15660 | 15660 | 15660 | 26 |
| 453 | 20240213 | 115600 | 1189520920 | 15660 | 15660 | 15660 | 15660 | 8 |
| 454 | 20240213 | 115500 | 1189395640 | 15660 | 15660 | 15660 | 15660 | 24 |
| 455 | 20240213 | 115400 | 1189019800 | 15650 | 15650 | 15650 | 15650 | 20 |
| 456 | 20240213 | 115300 | 1188706800 | 15660 | 15660 | 15660 | 15660 | 127 |
| 457 | 20240213 | 115200 | 1186717980 | 15660 | 15660 | 15660 | 15660 | 10 |
| 458 | 20240213 | 115100 | 1186561380 | 15660 | 15600 | 15660 | 15600 | 81 |
| 459 | 20240213 | 115000 | 1185292980 | 15590 | 15650 | 15650 | 15590 | 93 |
| 460 | 20240213 | 114900 | 1183839530 | 15650 | 15640 | 15660 | 15640 | 109 |
| 461 | 20240213 | 114800 | 1182133980 | 15620 | 15620 | 15620 | 15620 | 4 |
| 462 | 20240213 | 114700 | 1182071500 | 15600 | 15600 | 15600 | 15600 | 118 |
| 463 | 20240213 | 114600 | 1180230700 | 15590 | 15590 | 15610 | 15590 | 234 |
| 464 | 20240213 | 114500 | 1176581880 | 15580 | 15660 | 15660 | 15580 | 1601 |
| 465 | 20240213 | 114400 | 1151568750 | 15660 | 15660 | 15660 | 15660 | 30 |
| 466 | 20240213 | 114300 | 1151098950 | 15670 | 15690 | 15700 | 15670 | 57 |
| 467 | 20240213 | 114200 | 1150205280 | 15700 | 15680 | 15700 | 15670 | 349 |
| 468 | 20240213 | 114100 | 1144729430 | 15680 | 15660 | 15680 | 15660 | 327 |
| 469 | 20240213 | 114000 | 1139606650 | 15660 | 15660 | 15660 | 15660 | 66 |
| 470 | 20240213 | 113900 | 1138573090 | 15660 | 15670 | 15670 | 15660 | 2 |
| 471 | 20240213 | 113800 | 1138541760 | 15650 | 15680 | 15680 | 15650 | 208 |
| 472 | 20240213 | 113700 | 1135284730 | 15680 | 15690 | 15690 | 15680 | 259 |
| 473 | 20240213 | 113600 | 1131223020 | 15690 | 15640 | 15690 | 15640 | 1527 |
| 474 | 20240213 | 113500 | 1107285140 | 15640 | 15640 | 15640 | 15640 | 40 |
| 475 | 20240213 | 113400 | 1106659540 | 15640 | 15630 | 15640 | 15630 | 86 |
| 476 | 20240213 | 113300 | 1105314530 | 15630 | 15600 | 15640 | 15600 | 328 |
| 477 | 20240213 | 113200 | 1100194240 | 15590 | 15590 | 15590 | 15590 | 200 |
| 478 | 20240213 | 113100 | 1097076240 | 15580 | 15570 | 15610 | 15570 | 219 |
| 479 | 20240213 | 113000 | 1093661720 | 15520 | 15520 | 15520 | 15520 | 6 |
| 480 | 20240213 | 112900 | 1093568600 | 15510 | 15530 | 15530 | 15510 | 300 |
| 481 | 20240213 | 112800 | 1088910440 | 15530 | 15530 | 15530 | 15530 | 1 |
| 482 | 20240213 | 112700 | 1088894910 | 15520 | 15530 | 15530 | 15520 | 180 |
| 483 | 20240213 | 112600 | 1086100310 | 15510 | 15570 | 15570 | 15510 | 600 |
| 484 | 20240213 | 112500 | 1076791480 | 15590 | 15600 | 15600 | 15590 | 129 |
| 485 | 20240213 | 112400 | 1074780000 | 15620 | 15620 | 15620 | 15620 | 88 |
| 486 | 20240213 | 112300 | 1073405440 | 15620 | 15590 | 15620 | 15590 | 31 |
| 487 | 20240213 | 112200 | 1072922120 | 15600 | 15590 | 15600 | 15590 | 420 |
| 488 | 20240213 | 112100 | 1066372310 | 15590 | 15590 | 15590 | 15590 | 64 |
| 489 | 20240213 | 112000 | 1065374550 | 15510 | 15590 | 15590 | 15510 | 123 |
| 490 | 20240213 | 111900 | 1063460140 | 15590 | 15570 | 15590 | 15570 | 127 |
| 491 | 20240213 | 111800 | 1061481220 | 15570 | 15560 | 15570 | 15560 | 55 |
| 492 | 20240213 | 111700 | 1060625400 | 15560 | 15550 | 15560 | 15550 | 167 |
| 493 | 20240213 | 111600 | 1058028330 | 15550 | 15550 | 15550 | 15550 | 1 |
| 494 | 20240213 | 111500 | 1058012780 | 15540 | 15540 | 15540 | 15540 | 2 |
| 495 | 20240213 | 111400 | 1057981700 | 15500 | 15540 | 15550 | 15500 | 419 |
| 496 | 20240213 | 111300 | 1051481250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 497 | 20240213 | 111200 | 1051481250 | 15550 | 15550 | 15550 | 15550 | 100 |
| 498 | 20240213 | 111100 | 1049926250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 499 | 20240213 | 111000 | 1049926250 | 15550 | 15500 | 15550 | 15500 | 144 |
| 500 | 20240213 | 110900 | 1047693550 | 15540 | 15540 | 15540 | 15540 | 22 |
| 501 | 20240213 | 110800 | 1047351670 | 15550 | 15550 | 15550 | 15550 | 20 |
| 502 | 20240213 | 110700 | 1047040670 | 15550 | 15550 | 15550 | 15550 | 86 |
| 503 | 20240213 | 110600 | 1045703370 | 15440 | 15450 | 15450 | 15440 | 16 |
| 504 | 20240213 | 110500 | 1045456230 | 15510 | 15430 | 15510 | 15430 | 42 |
| 505 | 20240213 | 110400 | 1044806410 | 15430 | 15510 | 15510 | 15430 | 319 |
| 506 | 20240213 | 110300 | 1039877360 | 15430 | 15510 | 15510 | 15430 | 81 |
| 507 | 20240213 | 110200 | 1038622410 | 15500 | 15510 | 15510 | 15500 | 245 |
| 508 | 20240213 | 110100 | 1034824660 | 15500 | 15500 | 15500 | 15500 | 56 |
| 509 | 20240213 | 110000 | 1033956660 | 15500 | 15510 | 15510 | 15500 | 58 |
| 510 | 20240213 | 105900 | 1033057650 | 15410 | 15500 | 15510 | 15410 | 1708 |
| 511 | 20240213 | 105800 | 1006646840 | 15470 | 15490 | 15490 | 15470 | 830 |
| 512 | 20240213 | 105700 | 993803430 | 15500 | 15500 | 15500 | 15500 | 234 |
| 513 | 20240213 | 105600 | 990176430 | 15510 | 15510 | 15510 | 15510 | 0 |
| 514 | 20240213 | 105500 | 990176430 | 15510 | 15520 | 15520 | 15510 | 194 |
| 515 | 20240213 | 105400 | 987167480 | 15550 | 15550 | 15550 | 15550 | 60 |
| 516 | 20240213 | 105300 | 986234480 | 15510 | 15510 | 15510 | 15510 | 836 |
| 517 | 20240213 | 105200 | 973268120 | 15510 | 15600 | 15600 | 15510 | 240 |
| 518 | 20240213 | 105100 | 969524300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 519 | 20240213 | 105000 | 969524300 | 15600 | 15560 | 15610 | 15510 | 1224 |
| 520 | 20240213 | 104900 | 950460840 | 15560 | 15550 | 15560 | 15520 | 1219 |
| 521 | 20240213 | 104800 | 931510610 | 15550 | 15560 | 15560 | 15550 | 19 |
| 522 | 20240213 | 104700 | 931214980 | 15550 | 15530 | 15550 | 15530 | 743 |
| 523 | 20240213 | 104600 | 919675850 | 15530 | 15540 | 15540 | 15530 | 521 |
| 524 | 20240213 | 104500 | 911584020 | 15550 | 15540 | 15550 | 15500 | 682 |
| 525 | 20240213 | 104400 | 900999450 | 15550 | 15550 | 15550 | 15550 | 85 |
| 526 | 20240213 | 104300 | 899677700 | 15550 | 15550 | 15550 | 15550 | 151 |
| 527 | 20240213 | 104200 | 897329650 | 15550 | 15550 | 15550 | 15550 | 814 |
| 528 | 20240213 | 104100 | 884671950 | 15590 | 15590 | 15590 | 15590 | 105 |
| 529 | 20240213 | 104000 | 883035000 | 15550 | 15600 | 15600 | 15550 | 638 |
| 530 | 20240213 | 103900 | 873110920 | 15600 | 15590 | 15600 | 15590 | 61 |
| 531 | 20240213 | 103800 | 872159920 | 15590 | 15640 | 15640 | 15590 | 47 |
| 532 | 20240213 | 103700 | 871425640 | 15700 | 15570 | 15710 | 15570 | 2108 |
| 533 | 20240213 | 103600 | 838412020 | 15560 | 15560 | 15560 | 15560 | 60 |
| 534 | 20240213 | 103500 | 837478420 | 15570 | 15440 | 15580 | 15440 | 52 |
| 535 | 20240213 | 103400 | 836671240 | 15430 | 15430 | 15570 | 15430 | 2347 |
| 536 | 20240213 | 103300 | 800321470 | 15430 | 15380 | 15430 | 15380 | 115 |
| 537 | 20240213 | 103200 | 798547420 | 15380 | 15380 | 15380 | 15380 | 50 |
| 538 | 20240213 | 103100 | 797778420 | 15370 | 15460 | 15460 | 15370 | 108 |
| 539 | 20240213 | 103000 | 796109460 | 15470 | 15390 | 15480 | 15350 | 171 |
| 540 | 20240213 | 102900 | 793467940 | 15380 | 15380 | 15380 | 15380 | 168 |
| 541 | 20240213 | 102800 | 790884100 | 15380 | 15350 | 15380 | 15350 | 817 |
| 542 | 20240213 | 102700 | 778331290 | 15350 | 15370 | 15370 | 15350 | 290 |
| 543 | 20240213 | 102600 | 773874110 | 15350 | 15370 | 15370 | 15350 | 171 |
| 544 | 20240213 | 102500 | 771246860 | 15370 | 15370 | 15370 | 15370 | 90 |
| 545 | 20240213 | 102400 | 769863560 | 15370 | 15350 | 15370 | 15320 | 649 |
| 546 | 20240213 | 102300 | 759894560 | 15350 | 15350 | 15350 | 15320 | 171 |
| 547 | 20240213 | 102200 | 757269740 | 15320 | 15320 | 15320 | 15320 | 90 |
| 548 | 20240213 | 102100 | 755890940 | 15320 | 15320 | 15320 | 15320 | 10 |
| 549 | 20240213 | 102000 | 755737740 | 15350 | 15320 | 15350 | 15310 | 89 |
| 550 | 20240213 | 101900 | 754371740 | 15310 | 15350 | 15350 | 15310 | 381 |
| 551 | 20240213 | 101800 | 748537520 | 15370 | 15370 | 15370 | 15370 | 49 |
| 552 | 20240213 | 101700 | 747784390 | 15370 | 15370 | 15370 | 15350 | 385 |
| 553 | 20240213 | 101600 | 741866960 | 15370 | 15350 | 15370 | 15310 | 590 |
| 554 | 20240213 | 101500 | 732828770 | 15350 | 15340 | 15350 | 15340 | 329 |
| 555 | 20240213 | 101400 | 727778670 | 15340 | 15340 | 15340 | 15340 | 2 |
| 556 | 20240213 | 101300 | 727747990 | 15340 | 15350 | 15350 | 15340 | 438 |
| 557 | 20240213 | 101200 | 721025870 | 15350 | 15340 | 15350 | 15340 | 123 |
| 558 | 20240213 | 101100 | 719138750 | 15340 | 15340 | 15340 | 15340 | 164 |
| 559 | 20240213 | 101000 | 716622990 | 15340 | 15350 | 15350 | 15340 | 107 |
| 560 | 20240213 | 100900 | 714980830 | 15310 | 15260 | 15310 | 15260 | 1935 |
| 561 | 20240213 | 100800 | 685383320 | 15260 | 15260 | 15260 | 15260 | 53 |
| 562 | 20240213 | 100700 | 684574540 | 15280 | 15280 | 15280 | 15280 | 22 |
| 563 | 20240213 | 100600 | 684238380 | 15280 | 15250 | 15280 | 15250 | 306 |
| 564 | 20240213 | 100500 | 679569870 | 15240 | 15270 | 15270 | 15240 | 985 |
| 565 | 20240213 | 100400 | 664551230 | 15250 | 15250 | 15250 | 15250 | 398 |
| 566 | 20240213 | 100300 | 658481730 | 15250 | 15250 | 15270 | 15250 | 297 |
| 567 | 20240213 | 100200 | 653950800 | 15270 | 15270 | 15270 | 15270 | 6 |
| 568 | 20240213 | 100100 | 653859180 | 15270 | 15250 | 15270 | 15250 | 124 |
| 569 | 20240213 | 100000 | 651966980 | 15240 | 15240 | 15280 | 15240 | 303 |
| 570 | 20240213 | 095900 | 647348630 | 15240 | 15250 | 15250 | 15240 | 405 |
| 571 | 20240213 | 095800 | 641173980 | 15280 | 15250 | 15280 | 15240 | 470 |
| 572 | 20240213 | 095700 | 634010340 | 15240 | 15240 | 15250 | 15230 | 328 |
| 573 | 20240213 | 095600 | 629011810 | 15250 | 15250 | 15280 | 15250 | 289 |
| 574 | 20240213 | 095500 | 624602070 | 15250 | 15290 | 15290 | 15230 | 2393 |
| 575 | 20240213 | 095400 | 588077940 | 15290 | 15310 | 15310 | 15290 | 547 |
| 576 | 20240213 | 095300 | 579709980 | 15310 | 15320 | 15350 | 15310 | 322 |
| 577 | 20240213 | 095200 | 574776150 | 15310 | 15350 | 15350 | 15310 | 342 |
| 578 | 20240213 | 095100 | 569536170 | 15370 | 15370 | 15370 | 15370 | 2 |
| 579 | 20240213 | 095000 | 569505430 | 15380 | 15340 | 15380 | 15340 | 2380 |
| 580 | 20240213 | 094900 | 532949470 | 15340 | 15340 | 15340 | 15340 | 906 |
| 581 | 20240213 | 094800 | 519051430 | 15340 | 15310 | 15340 | 15300 | 57 |
| 582 | 20240213 | 094700 | 518179040 | 15350 | 15300 | 15350 | 15300 | 496 |
| 583 | 20240213 | 094600 | 510588150 | 15300 | 15280 | 15300 | 15270 | 562 |
| 584 | 20240213 | 094500 | 501996660 | 15290 | 15300 | 15300 | 15270 | 873 |
| 585 | 20240213 | 094400 | 488658030 | 15350 | 15350 | 15350 | 15300 | 61 |
| 586 | 20240213 | 094300 | 487724080 | 15380 | 15350 | 15380 | 15350 | 211 |
| 587 | 20240213 | 094200 | 484480720 | 15290 | 15300 | 15300 | 15290 | 6 |
| 588 | 20240213 | 094100 | 484388960 | 15280 | 15320 | 15380 | 15280 | 657 |
| 589 | 20240213 | 094000 | 474329420 | 15320 | 15370 | 15370 | 15320 | 43 |
| 590 | 20240213 | 093900 | 473669410 | 15380 | 15380 | 15380 | 15380 | 0 |
| 591 | 20240213 | 093800 | 473669410 | 15380 | 15360 | 15380 | 15310 | 649 |
| 592 | 20240213 | 093700 | 463702160 | 15360 | 15390 | 15390 | 15360 | 126 |
| 593 | 20240213 | 093600 | 461765190 | 15380 | 15380 | 15410 | 15380 | 16 |
| 594 | 20240213 | 093500 | 461519080 | 15380 | 15370 | 15380 | 15360 | 511 |
| 595 | 20240213 | 093400 | 453665120 | 15370 | 15350 | 15370 | 15350 | 553 |
| 596 | 20240213 | 093300 | 445169810 | 15330 | 15310 | 15330 | 15250 | 1158 |
| 597 | 20240213 | 093200 | 427453130 | 15310 | 15330 | 15330 | 15310 | 121 |
| 598 | 20240213 | 093100 | 425599410 | 15320 | 15310 | 15320 | 15310 | 641 |
| 599 | 20240213 | 093000 | 415779430 | 15320 | 15380 | 15380 | 15320 | 669 |
| 600 | 20240213 | 092900 | 405512560 | 15370 | 15440 | 15440 | 15360 | 1418 |
| 601 | 20240213 | 092800 | 383680070 | 15450 | 15450 | 15450 | 15430 | 92 |
| 602 | 20240213 | 092700 | 382258690 | 15490 | 15490 | 15490 | 15490 | 210 |
| 603 | 20240213 | 092600 | 379005790 | 15500 | 15510 | 15510 | 15500 | 1165 |
| 604 | 20240213 | 092500 | 360946760 | 15510 | 15470 | 15510 | 15420 | 215 |
| 605 | 20240213 | 092400 | 357619680 | 15460 | 15400 | 15460 | 15400 | 1220 |
| 606 | 20240213 | 092300 | 338813590 | 15400 | 15400 | 15410 | 15400 | 677 |
| 607 | 20240213 | 092200 | 328385480 | 15400 | 15420 | 15420 | 15400 | 394 |
| 608 | 20240213 | 092100 | 322317740 | 15440 | 15410 | 15440 | 15390 | 735 |
| 609 | 20240213 | 092000 | 310990400 | 15420 | 15460 | 15460 | 15410 | 305 |
| 610 | 20240213 | 091900 | 306280270 | 15450 | 15570 | 15570 | 15450 | 4950 |
| 611 | 20240213 | 091800 | 229455310 | 15640 | 15650 | 15650 | 15640 | 209 |
| 612 | 20240213 | 091700 | 226186460 | 15650 | 15580 | 15650 | 15560 | 73 |
| 613 | 20240213 | 091600 | 225046150 | 15560 | 15660 | 15660 | 15560 | 704 |
| 614 | 20240213 | 091500 | 214059610 | 15660 | 15650 | 15660 | 15650 | 185 |
| 615 | 20240213 | 091400 | 211163880 | 15580 | 15650 | 15650 | 15580 | 70 |
| 616 | 20240213 | 091300 | 210073000 | 15650 | 15620 | 15650 | 15620 | 550 |
| 617 | 20240213 | 091200 | 201472300 | 15630 | 15630 | 15630 | 15550 | 88 |
| 618 | 20240213 | 091100 | 200102010 | 15550 | 15550 | 15600 | 15530 | 1157 |
| 619 | 20240213 | 091000 | 182104870 | 15580 | 15550 | 15630 | 15550 | 40 |
| 620 | 20240213 | 090900 | 181482540 | 15640 | 15640 | 15640 | 15550 | 412 |
| 621 | 20240213 | 090800 | 175072100 | 15640 | 15570 | 15650 | 15570 | 85 |
| 622 | 20240213 | 090700 | 173743050 | 15540 | 15700 | 15710 | 15530 | 1314 |
| 623 | 20240213 | 090600 | 153155580 | 15700 | 15560 | 15710 | 15550 | 1182 |
| 624 | 20240213 | 090500 | 134719420 | 15600 | 15500 | 15600 | 15500 | 362 |
| 625 | 20240213 | 090400 | 129095490 | 15500 | 15520 | 15550 | 15490 | 2466 |
| 626 | 20240213 | 090300 | 90860820 | 15520 | 15520 | 15520 | 15520 | 99 |
| 627 | 20240213 | 090200 | 89324340 | 15550 | 15600 | 15600 | 15550 | 386 |
| 628 | 20240213 | 090100 | 83317040 | 15610 | 15570 | 15610 | 15540 | 1329 |
| 629 | 20240213 | 090000 | 62601590 | 15590 | 15490 | 15590 | 15490 | 4036 |