30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 185300 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 18047 |
| 3 | 20240215 | 185200 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 4 | 20240215 | 185100 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 5 | 20240215 | 185000 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 6 | 20240215 | 184900 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 7 | 20240215 | 184800 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 8 | 20240215 | 184700 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 9 | 20240215 | 184600 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 10 | 20240215 | 184500 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 11 | 20240215 | 184400 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 12 | 20240215 | 184300 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 13 | 20240215 | 184200 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 14 | 20240215 | 184100 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 15 | 20240215 | 184000 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 16 | 20240215 | 183900 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 17 | 20240215 | 183800 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 18 | 20240215 | 183700 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 19 | 20240215 | 183600 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 20 | 20240215 | 183500 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 21 | 20240215 | 183400 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 22 | 20240215 | 183300 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 23 | 20240215 | 183200 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 24 | 20240215 | 183100 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 25 | 20240215 | 183000 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 26 | 20240215 | 182900 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 27 | 20240215 | 182800 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 28 | 20240215 | 182700 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 29 | 20240215 | 182600 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 30 | 20240215 | 182500 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 31 | 20240215 | 182400 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 32 | 20240215 | 182300 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 18047 |
| 33 | 20240215 | 182200 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 34 | 20240215 | 182100 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 35 | 20240215 | 182000 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 36 | 20240215 | 181900 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 37 | 20240215 | 181800 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 38 | 20240215 | 181700 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 39 | 20240215 | 181600 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 40 | 20240215 | 181500 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 41 | 20240215 | 181400 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 42 | 20240215 | 181300 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 43 | 20240215 | 181200 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 44 | 20240215 | 181100 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 45 | 20240215 | 181000 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 46 | 20240215 | 180900 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 47 | 20240215 | 180800 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 48 | 20240215 | 180700 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 49 | 20240215 | 180600 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 50 | 20240215 | 180500 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 51 | 20240215 | 180400 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 52 | 20240215 | 180300 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 53 | 20240215 | 180200 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 54 | 20240215 | 180100 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 55 | 20240215 | 180000 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 56 | 20240215 | 175900 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 57 | 20240215 | 175800 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 58 | 20240215 | 175700 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 59 | 20240215 | 175600 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 60 | 20240215 | 175500 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 61 | 20240215 | 175400 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 62 | 20240215 | 175300 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 18047 |
| 63 | 20240215 | 175200 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 64 | 20240215 | 175100 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 65 | 20240215 | 175000 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 66 | 20240215 | 174900 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 67 | 20240215 | 174800 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 68 | 20240215 | 174700 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 69 | 20240215 | 174600 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 70 | 20240215 | 174500 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 71 | 20240215 | 174400 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 72 | 20240215 | 174300 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 73 | 20240215 | 174200 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 74 | 20240215 | 174100 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 75 | 20240215 | 174000 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 76 | 20240215 | 173900 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 77 | 20240215 | 173800 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 78 | 20240215 | 173700 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 79 | 20240215 | 173600 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 80 | 20240215 | 173500 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 81 | 20240215 | 173400 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 82 | 20240215 | 173300 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 83 | 20240215 | 173200 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 84 | 20240215 | 173100 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 85 | 20240215 | 173000 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 86 | 20240215 | 172900 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 87 | 20240215 | 172800 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 88 | 20240215 | 172700 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 89 | 20240215 | 172600 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 90 | 20240215 | 172500 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 91 | 20240215 | 172400 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 92 | 20240215 | 172300 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 18047 |
| 93 | 20240215 | 172200 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 94 | 20240215 | 172100 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 95 | 20240215 | 172000 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 96 | 20240215 | 171900 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 97 | 20240215 | 171800 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 98 | 20240215 | 171700 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 99 | 20240215 | 171600 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 100 | 20240215 | 171500 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 101 | 20240215 | 171400 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 102 | 20240215 | 171300 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 103 | 20240215 | 171200 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 104 | 20240215 | 171100 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 105 | 20240215 | 171000 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 106 | 20240215 | 170900 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 107 | 20240215 | 170800 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 108 | 20240215 | 170700 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 109 | 20240215 | 170600 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 110 | 20240215 | 170500 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 111 | 20240215 | 170400 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 112 | 20240215 | 170300 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 113 | 20240215 | 170200 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 114 | 20240215 | 170100 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 115 | 20240215 | 170000 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 116 | 20240215 | 165900 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 117 | 20240215 | 165800 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 118 | 20240215 | 165700 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 119 | 20240215 | 165600 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 120 | 20240215 | 165500 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 121 | 20240215 | 165400 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 122 | 20240215 | 165300 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 18047 |
| 123 | 20240215 | 165200 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 124 | 20240215 | 165100 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 125 | 20240215 | 165000 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 126 | 20240215 | 164900 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 127 | 20240215 | 164800 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 128 | 20240215 | 164700 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 129 | 20240215 | 164600 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 130 | 20240215 | 164500 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 131 | 20240215 | 164400 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 132 | 20240215 | 164300 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 133 | 20240215 | 164200 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 134 | 20240215 | 164100 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 135 | 20240215 | 164000 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 136 | 20240215 | 163900 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 137 | 20240215 | 163800 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 138 | 20240215 | 163700 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 139 | 20240215 | 163600 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 140 | 20240215 | 163500 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 141 | 20240215 | 163400 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 142 | 20240215 | 163300 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 143 | 20240215 | 163200 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 144 | 20240215 | 163100 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 145 | 20240215 | 163000 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 146 | 20240215 | 162900 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 147 | 20240215 | 162800 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 148 | 20240215 | 162700 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 149 | 20240215 | 162600 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 150 | 20240215 | 162500 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 151 | 20240215 | 162400 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 152 | 20240215 | 162300 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 18047 |
| 153 | 20240215 | 162200 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 154 | 20240215 | 162100 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 155 | 20240215 | 162000 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 156 | 20240215 | 161900 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 157 | 20240215 | 161800 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 158 | 20240215 | 161700 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 159 | 20240215 | 161600 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 160 | 20240215 | 161500 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 161 | 20240215 | 161400 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 162 | 20240215 | 161300 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 163 | 20240215 | 161200 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 164 | 20240215 | 161100 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 165 | 20240215 | 161000 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 166 | 20240215 | 160900 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 167 | 20240215 | 160800 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 168 | 20240215 | 160700 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 169 | 20240215 | 160600 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 170 | 20240215 | 160500 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 171 | 20240215 | 160400 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 172 | 20240215 | 160300 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 173 | 20240215 | 160200 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 174 | 20240215 | 160100 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 175 | 20240215 | 160000 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 176 | 20240215 | 155900 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 177 | 20240215 | 155800 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 178 | 20240215 | 155700 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 179 | 20240215 | 155600 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 180 | 20240215 | 155500 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 181 | 20240215 | 155400 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 182 | 20240215 | 155300 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 18047 |
| 183 | 20240215 | 155200 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 184 | 20240215 | 155100 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 185 | 20240215 | 155000 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 186 | 20240215 | 154900 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 187 | 20240215 | 154800 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 188 | 20240215 | 154700 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 189 | 20240215 | 154600 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 190 | 20240215 | 154500 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 191 | 20240215 | 154400 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 192 | 20240215 | 154300 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 193 | 20240215 | 154200 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 194 | 20240215 | 154100 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 195 | 20240215 | 154000 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 196 | 20240215 | 153900 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 197 | 20240215 | 153800 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 198 | 20240215 | 153700 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 199 | 20240215 | 153600 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 200 | 20240215 | 153500 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 201 | 20240215 | 153400 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 202 | 20240215 | 153300 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 203 | 20240215 | 153200 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 204 | 20240215 | 153100 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 0 |
| 205 | 20240215 | 153000 | 4910184245 | 4555 | 4555 | 4555 | 4555 | 18047 |
| 206 | 20240215 | 152900 | 4827980160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 207 | 20240215 | 152800 | 4827980160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 208 | 20240215 | 152700 | 4827980160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 209 | 20240215 | 152600 | 4827980160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 210 | 20240215 | 152500 | 4827980160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 211 | 20240215 | 152400 | 4827980160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 212 | 20240215 | 152300 | 4827980160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 213 | 20240215 | 152200 | 4827980160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 214 | 20240215 | 152100 | 4827980160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 215 | 20240215 | 152000 | 4827980160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 216 | 20240215 | 151900 | 4827980160 | 4580 | 4570 | 4580 | 4565 | 13078 |
| 217 | 20240215 | 151800 | 4768224665 | 4565 | 4565 | 4570 | 4565 | 1760 |
| 218 | 20240215 | 151700 | 4760187745 | 4570 | 4570 | 4570 | 4570 | 1223 |
| 219 | 20240215 | 151600 | 4754598635 | 4570 | 4565 | 4570 | 4565 | 1329 |
| 220 | 20240215 | 151500 | 4748526480 | 4565 | 4570 | 4575 | 4565 | 3959 |
| 221 | 20240215 | 151400 | 4730426965 | 4570 | 4570 | 4575 | 4570 | 347 |
| 222 | 20240215 | 151300 | 4728840620 | 4575 | 4570 | 4575 | 4570 | 1240 |
| 223 | 20240215 | 151200 | 4723171600 | 4570 | 4565 | 4575 | 4565 | 2087 |
| 224 | 20240215 | 151100 | 4713629185 | 4575 | 4570 | 4575 | 4570 | 2830 |
| 225 | 20240215 | 151000 | 4700694215 | 4575 | 4570 | 4575 | 4570 | 3497 |
| 226 | 20240215 | 150900 | 4684712920 | 4575 | 4575 | 4575 | 4560 | 7253 |
| 227 | 20240215 | 150800 | 4651553880 | 4570 | 4570 | 4575 | 4570 | 13104 |
| 228 | 20240215 | 150700 | 4591650140 | 4570 | 4575 | 4575 | 4570 | 5031 |
| 229 | 20240215 | 150600 | 4568648355 | 4570 | 4570 | 4575 | 4570 | 1608 |
| 230 | 20240215 | 150500 | 4561298485 | 4570 | 4560 | 4570 | 4560 | 1094 |
| 231 | 20240215 | 150400 | 4556300465 | 4555 | 4570 | 4575 | 4555 | 10261 |
| 232 | 20240215 | 150300 | 4509525110 | 4575 | 4565 | 4575 | 4550 | 4842 |
| 233 | 20240215 | 150200 | 4487430715 | 4565 | 4570 | 4570 | 4565 | 2018 |
| 234 | 20240215 | 150100 | 4478208695 | 4575 | 4565 | 4575 | 4565 | 800 |
| 235 | 20240215 | 150000 | 4474552700 | 4570 | 4560 | 4570 | 4560 | 686 |
| 236 | 20240215 | 145900 | 4471419300 | 4570 | 4560 | 4570 | 4560 | 896 |
| 237 | 20240215 | 145800 | 4467332070 | 4560 | 4555 | 4570 | 4550 | 3097 |
| 238 | 20240215 | 145700 | 4453220300 | 4555 | 4565 | 4565 | 4555 | 3130 |
| 239 | 20240215 | 145600 | 4438958160 | 4565 | 4580 | 4585 | 4565 | 2472 |
| 240 | 20240215 | 145500 | 4427657105 | 4580 | 4580 | 4585 | 4575 | 1554 |
| 241 | 20240215 | 145400 | 4420539170 | 4580 | 4570 | 4580 | 4570 | 792 |
| 242 | 20240215 | 145300 | 4416914335 | 4575 | 4565 | 4575 | 4565 | 5343 |
| 243 | 20240215 | 145200 | 4392499985 | 4565 | 4565 | 4570 | 4555 | 1366 |
| 244 | 20240215 | 145100 | 4386267330 | 4570 | 4570 | 4575 | 4570 | 2656 |
| 245 | 20240215 | 145000 | 4374125455 | 4570 | 4555 | 4570 | 4550 | 9135 |
| 246 | 20240215 | 144900 | 4332457785 | 4555 | 4565 | 4575 | 4550 | 4605 |
| 247 | 20240215 | 144800 | 4311459500 | 4575 | 4580 | 4580 | 4565 | 3170 |
| 248 | 20240215 | 144700 | 4296961290 | 4580 | 4570 | 4580 | 4570 | 2473 |
| 249 | 20240215 | 144600 | 4285643930 | 4585 | 4570 | 4585 | 4570 | 2201 |
| 250 | 20240215 | 144500 | 4275564895 | 4570 | 4570 | 4585 | 4570 | 1084 |
| 251 | 20240215 | 144400 | 4270601555 | 4575 | 4575 | 4585 | 4570 | 1552 |
| 252 | 20240215 | 144300 | 4263503015 | 4590 | 4560 | 4590 | 4560 | 2636 |
| 253 | 20240215 | 144200 | 4251478660 | 4550 | 4560 | 4560 | 4545 | 4615 |
| 254 | 20240215 | 144100 | 4230445880 | 4575 | 4570 | 4575 | 4555 | 2548 |
| 255 | 20240215 | 144000 | 4218818565 | 4570 | 4575 | 4575 | 4565 | 3178 |
| 256 | 20240215 | 143900 | 4204293510 | 4590 | 4600 | 4600 | 4570 | 2990 |
| 257 | 20240215 | 143800 | 4190609245 | 4600 | 4605 | 4610 | 4600 | 6558 |
| 258 | 20240215 | 143700 | 4160431960 | 4595 | 4640 | 4640 | 4595 | 11000 |
| 259 | 20240215 | 143600 | 4109604990 | 4635 | 4625 | 4635 | 4615 | 13821 |
| 260 | 20240215 | 143500 | 4045612780 | 4615 | 4630 | 4630 | 4560 | 10184 |
| 261 | 20240215 | 143400 | 3998585170 | 4630 | 4625 | 4640 | 4625 | 11307 |
| 262 | 20240215 | 143300 | 3946213480 | 4630 | 4570 | 4630 | 4570 | 44506 |
| 263 | 20240215 | 143200 | 3741765285 | 4565 | 4560 | 4565 | 4555 | 2735 |
| 264 | 20240215 | 143100 | 3729286375 | 4560 | 4560 | 4560 | 4560 | 4322 |
| 265 | 20240215 | 143000 | 3709578055 | 4555 | 4540 | 4560 | 4540 | 11658 |
| 266 | 20240215 | 142900 | 3656542890 | 4540 | 4540 | 4540 | 4535 | 557 |
| 267 | 20240215 | 142800 | 3654014230 | 4545 | 4540 | 4545 | 4535 | 4607 |
| 268 | 20240215 | 142700 | 3633104565 | 4535 | 4530 | 4535 | 4525 | 3299 |
| 269 | 20240215 | 142600 | 3618154770 | 4530 | 4525 | 4535 | 4520 | 1568 |
| 270 | 20240215 | 142500 | 3611065240 | 4535 | 4535 | 4535 | 4520 | 1204 |
| 271 | 20240215 | 142400 | 3605611850 | 4535 | 4535 | 4535 | 4535 | 99 |
| 272 | 20240215 | 142300 | 3605162885 | 4535 | 4535 | 4535 | 4535 | 1971 |
| 273 | 20240215 | 142200 | 3596224400 | 4535 | 4530 | 4535 | 4530 | 978 |
| 274 | 20240215 | 142100 | 3591791415 | 4530 | 4520 | 4530 | 4520 | 971 |
| 275 | 20240215 | 142000 | 3587402485 | 4520 | 4515 | 4520 | 4515 | 43 |
| 276 | 20240215 | 141900 | 3587208335 | 4520 | 4520 | 4520 | 4515 | 3188 |
| 277 | 20240215 | 141800 | 3572814495 | 4520 | 4520 | 4520 | 4520 | 1 |
| 278 | 20240215 | 141700 | 3572809975 | 4530 | 4505 | 4530 | 4505 | 1919 |
| 279 | 20240215 | 141600 | 3564145950 | 4515 | 4505 | 4515 | 4500 | 572 |
| 280 | 20240215 | 141500 | 3561564995 | 4515 | 4505 | 4515 | 4505 | 224 |
| 281 | 20240215 | 141400 | 3560553665 | 4515 | 4510 | 4515 | 4500 | 5148 |
| 282 | 20240215 | 141300 | 3537359135 | 4515 | 4515 | 4515 | 4510 | 153 |
| 283 | 20240215 | 141200 | 3536669080 | 4515 | 4510 | 4515 | 4510 | 1790 |
| 284 | 20240215 | 141100 | 3528590185 | 4510 | 4515 | 4515 | 4510 | 1720 |
| 285 | 20240215 | 141000 | 3520832210 | 4515 | 4535 | 4535 | 4515 | 317 |
| 286 | 20240215 | 140900 | 3519400275 | 4515 | 4530 | 4535 | 4515 | 5083 |
| 287 | 20240215 | 140800 | 3496373440 | 4535 | 4540 | 4540 | 4535 | 1274 |
| 288 | 20240215 | 140700 | 3490595840 | 4540 | 4535 | 4540 | 4535 | 379 |
| 289 | 20240215 | 140600 | 3488877065 | 4540 | 4535 | 4540 | 4535 | 1006 |
| 290 | 20240215 | 140500 | 3484314835 | 4540 | 4540 | 4540 | 4535 | 205 |
| 291 | 20240215 | 140400 | 3483385150 | 4535 | 4535 | 4535 | 4535 | 835 |
| 292 | 20240215 | 140300 | 3479598425 | 4535 | 4535 | 4535 | 4535 | 634 |
| 293 | 20240215 | 140200 | 3476723235 | 4535 | 4535 | 4540 | 4535 | 2556 |
| 294 | 20240215 | 140100 | 3465129260 | 4535 | 4530 | 4535 | 4530 | 2959 |
| 295 | 20240215 | 140000 | 3451713830 | 4530 | 4530 | 4535 | 4525 | 1587 |
| 296 | 20240215 | 135900 | 3444527710 | 4535 | 4535 | 4535 | 4525 | 1277 |
| 297 | 20240215 | 135800 | 3438745810 | 4535 | 4530 | 4535 | 4530 | 502 |
| 298 | 20240215 | 135700 | 3436471740 | 4535 | 4530 | 4535 | 4530 | 433 |
| 299 | 20240215 | 135600 | 3434510140 | 4535 | 4530 | 4535 | 4530 | 1711 |
| 300 | 20240215 | 135500 | 3426752285 | 4535 | 4525 | 4535 | 4525 | 1089 |
| 301 | 20240215 | 135400 | 3421819635 | 4530 | 4525 | 4530 | 4525 | 1144 |
| 302 | 20240215 | 135300 | 3416640525 | 4525 | 4525 | 4525 | 4525 | 279 |
| 303 | 20240215 | 135200 | 3415378050 | 4525 | 4525 | 4525 | 4515 | 546 |
| 304 | 20240215 | 135100 | 3412908410 | 4530 | 4530 | 4530 | 4530 | 1 |
| 305 | 20240215 | 135000 | 3412903880 | 4515 | 4525 | 4530 | 4515 | 781 |
| 306 | 20240215 | 134900 | 3409372090 | 4515 | 4510 | 4525 | 4510 | 808 |
| 307 | 20240215 | 134800 | 3405723970 | 4515 | 4520 | 4525 | 4515 | 1224 |
| 308 | 20240215 | 134700 | 3400197460 | 4520 | 4515 | 4520 | 4510 | 559 |
| 309 | 20240215 | 134600 | 3397674570 | 4515 | 4515 | 4515 | 4515 | 1772 |
| 310 | 20240215 | 134500 | 3389673990 | 4520 | 4515 | 4520 | 4515 | 1157 |
| 311 | 20240215 | 134400 | 3384448995 | 4515 | 4510 | 4515 | 4510 | 124 |
| 312 | 20240215 | 134300 | 3383889325 | 4510 | 4510 | 4520 | 4510 | 985 |
| 313 | 20240215 | 134200 | 3379444815 | 4515 | 4510 | 4515 | 4510 | 67 |
| 314 | 20240215 | 134100 | 3379142420 | 4510 | 4510 | 4520 | 4510 | 511 |
| 315 | 20240215 | 134000 | 3376837715 | 4525 | 4505 | 4525 | 4505 | 114 |
| 316 | 20240215 | 133900 | 3376323865 | 4525 | 4525 | 4525 | 4505 | 203 |
| 317 | 20240215 | 133800 | 3375409290 | 4505 | 4525 | 4525 | 4505 | 729 |
| 318 | 20240215 | 133700 | 3372114585 | 4505 | 4525 | 4525 | 4505 | 814 |
| 319 | 20240215 | 133600 | 3368440330 | 4510 | 4525 | 4525 | 4510 | 421 |
| 320 | 20240215 | 133500 | 3366539255 | 4520 | 4535 | 4535 | 4520 | 1940 |
| 321 | 20240215 | 133400 | 3357760320 | 4535 | 4540 | 4540 | 4525 | 686 |
| 322 | 20240215 | 133300 | 3354652205 | 4545 | 4525 | 4545 | 4525 | 2766 |
| 323 | 20240215 | 133200 | 3342109500 | 4525 | 4530 | 4530 | 4515 | 302 |
| 324 | 20240215 | 133100 | 3340745095 | 4520 | 4520 | 4520 | 4520 | 226 |
| 325 | 20240215 | 133000 | 3339723575 | 4530 | 4505 | 4530 | 4505 | 7977 |
| 326 | 20240215 | 132900 | 3303728155 | 4505 | 4500 | 4505 | 4495 | 241 |
| 327 | 20240215 | 132800 | 3302644220 | 4505 | 4505 | 4505 | 4500 | 618 |
| 328 | 20240215 | 132700 | 3299861595 | 4505 | 4505 | 4505 | 4500 | 1331 |
| 329 | 20240215 | 132600 | 3293870945 | 4505 | 4505 | 4505 | 4505 | 1 |
| 330 | 20240215 | 132500 | 3293866440 | 4500 | 4500 | 4500 | 4495 | 1320 |
| 331 | 20240215 | 132400 | 3287926490 | 4505 | 4505 | 4505 | 4505 | 640 |
| 332 | 20240215 | 132300 | 3285043290 | 4505 | 4505 | 4505 | 4505 | 234 |
| 333 | 20240215 | 132200 | 3283989120 | 4510 | 4505 | 4510 | 4505 | 375 |
| 334 | 20240215 | 132100 | 3282299205 | 4510 | 4510 | 4510 | 4505 | 4 |
| 335 | 20240215 | 132000 | 3282281175 | 4505 | 4500 | 4505 | 4500 | 1195 |
| 336 | 20240215 | 131900 | 3276901700 | 4505 | 4510 | 4510 | 4505 | 251 |
| 337 | 20240215 | 131800 | 3275770445 | 4510 | 4510 | 4510 | 4510 | 0 |
| 338 | 20240215 | 131700 | 3275770445 | 4510 | 4495 | 4510 | 4495 | 1908 |
| 339 | 20240215 | 131600 | 3267185230 | 4495 | 4495 | 4500 | 4495 | 263 |
| 340 | 20240215 | 131500 | 3266003035 | 4500 | 4500 | 4505 | 4495 | 3544 |
| 341 | 20240215 | 131400 | 3250055515 | 4505 | 4500 | 4510 | 4500 | 245 |
| 342 | 20240215 | 131300 | 3248952250 | 4500 | 4505 | 4510 | 4500 | 1622 |
| 343 | 20240215 | 131200 | 3241647660 | 4510 | 4505 | 4515 | 4500 | 946 |
| 344 | 20240215 | 131100 | 3237383500 | 4515 | 4505 | 4515 | 4505 | 27 |
| 345 | 20240215 | 131000 | 3237261835 | 4530 | 4525 | 4530 | 4525 | 90 |
| 346 | 20240215 | 130900 | 3236854175 | 4530 | 4535 | 4535 | 4530 | 589 |
| 347 | 20240215 | 130800 | 3234184085 | 4535 | 4525 | 4535 | 4525 | 682 |
| 348 | 20240215 | 130700 | 3231094735 | 4530 | 4530 | 4530 | 4530 | 263 |
| 349 | 20240215 | 130600 | 3229903345 | 4530 | 4500 | 4530 | 4500 | 332 |
| 350 | 20240215 | 130500 | 3228409315 | 4500 | 4515 | 4540 | 4500 | 361 |
| 351 | 20240215 | 130400 | 3226777610 | 4515 | 4500 | 4515 | 4500 | 214 |
| 352 | 20240215 | 130300 | 3225814385 | 4505 | 4515 | 4515 | 4500 | 2932 |
| 353 | 20240215 | 130200 | 3212605245 | 4510 | 4510 | 4515 | 4505 | 692 |
| 354 | 20240215 | 130100 | 3209485795 | 4515 | 4520 | 4520 | 4515 | 17 |
| 355 | 20240215 | 130000 | 3209409035 | 4520 | 4520 | 4520 | 4510 | 214 |
| 356 | 20240215 | 125900 | 3208441765 | 4505 | 4510 | 4510 | 4505 | 791 |
| 357 | 20240215 | 125800 | 3204874775 | 4500 | 4505 | 4510 | 4500 | 1276 |
| 358 | 20240215 | 125700 | 3199132495 | 4505 | 4505 | 4505 | 4500 | 736 |
| 359 | 20240215 | 125600 | 3195820455 | 4505 | 4510 | 4510 | 4505 | 363 |
| 360 | 20240215 | 125500 | 3194185115 | 4515 | 4515 | 4515 | 4500 | 7093 |
| 361 | 20240215 | 125400 | 3162239855 | 4520 | 4510 | 4520 | 4510 | 1952 |
| 362 | 20240215 | 125300 | 3153436325 | 4515 | 4520 | 4520 | 4515 | 1629 |
| 363 | 20240215 | 125200 | 3146079260 | 4520 | 4525 | 4525 | 4520 | 991 |
| 364 | 20240215 | 125100 | 3141594995 | 4525 | 4530 | 4530 | 4525 | 369 |
| 365 | 20240215 | 125000 | 3139923430 | 4540 | 4535 | 4540 | 4535 | 201 |
| 366 | 20240215 | 124900 | 3139011115 | 4535 | 4530 | 4540 | 4530 | 53 |
| 367 | 20240215 | 124800 | 3138770765 | 4540 | 4540 | 4540 | 4540 | 0 |
| 368 | 20240215 | 124700 | 3138770765 | 4540 | 4525 | 4540 | 4525 | 403 |
| 369 | 20240215 | 124600 | 3136943140 | 4535 | 4535 | 4535 | 4525 | 102 |
| 370 | 20240215 | 124500 | 3136480580 | 4525 | 4535 | 4535 | 4525 | 1132 |
| 371 | 20240215 | 124400 | 3131352540 | 4530 | 4535 | 4535 | 4530 | 10 |
| 372 | 20240215 | 124300 | 3131307195 | 4535 | 4540 | 4540 | 4535 | 40 |
| 373 | 20240215 | 124200 | 3131125695 | 4540 | 4535 | 4540 | 4535 | 10 |
| 374 | 20240215 | 124100 | 3131080320 | 4540 | 4530 | 4540 | 4530 | 120 |
| 375 | 20240215 | 124000 | 3130536230 | 4520 | 4520 | 4520 | 4515 | 401 |
| 376 | 20240215 | 123900 | 3128724460 | 4520 | 4520 | 4520 | 4515 | 406 |
| 377 | 20240215 | 123800 | 3126889350 | 4520 | 4520 | 4520 | 4520 | 625 |
| 378 | 20240215 | 123700 | 3124064350 | 4520 | 4520 | 4520 | 4515 | 2962 |
| 379 | 20240215 | 123600 | 3110688070 | 4525 | 4530 | 4530 | 4525 | 140 |
| 380 | 20240215 | 123500 | 3110054455 | 4530 | 4520 | 4530 | 4520 | 18 |
| 381 | 20240215 | 123400 | 3109972930 | 4515 | 4510 | 4515 | 4510 | 3600 |
| 382 | 20240215 | 123300 | 3093718980 | 4510 | 4515 | 4515 | 4510 | 1811 |
| 383 | 20240215 | 123200 | 3085544270 | 4510 | 4515 | 4520 | 4510 | 1616 |
| 384 | 20240215 | 123100 | 3078252630 | 4515 | 4515 | 4515 | 4510 | 716 |
| 385 | 20240215 | 123000 | 3075020680 | 4515 | 4530 | 4545 | 4515 | 1175 |
| 386 | 20240215 | 122900 | 3069692505 | 4540 | 4535 | 4540 | 4520 | 1063 |
| 387 | 20240215 | 122800 | 3064883490 | 4545 | 4545 | 4545 | 4545 | 4 |
| 388 | 20240215 | 122700 | 3064865310 | 4550 | 4545 | 4550 | 4545 | 1351 |
| 389 | 20240215 | 122600 | 3058724510 | 4545 | 4535 | 4550 | 4530 | 4712 |
| 390 | 20240215 | 122500 | 3037307825 | 4545 | 4550 | 4550 | 4545 | 184 |
| 391 | 20240215 | 122400 | 3036470945 | 4550 | 4550 | 4555 | 4520 | 1445 |
| 392 | 20240215 | 122300 | 3029895230 | 4555 | 4555 | 4555 | 4500 | 4585 |
| 393 | 20240215 | 122200 | 3009158940 | 4560 | 4555 | 4560 | 4550 | 174 |
| 394 | 20240215 | 122100 | 3008366920 | 4560 | 4560 | 4560 | 4545 | 175 |
| 395 | 20240215 | 122000 | 3007569600 | 4565 | 4540 | 4565 | 4540 | 1616 |
| 396 | 20240215 | 121900 | 3000202675 | 4540 | 4540 | 4540 | 4535 | 1005 |
| 397 | 20240215 | 121800 | 2995641625 | 4565 | 4535 | 4565 | 4535 | 485 |
| 398 | 20240215 | 121700 | 2993431870 | 4560 | 4535 | 4565 | 4520 | 999 |
| 399 | 20240215 | 121600 | 2988900715 | 4520 | 4555 | 4555 | 4515 | 5411 |
| 400 | 20240215 | 121500 | 2964384610 | 4555 | 4560 | 4560 | 4555 | 394 |
| 401 | 20240215 | 121400 | 2962588950 | 4560 | 4570 | 4570 | 4560 | 664 |
| 402 | 20240215 | 121300 | 2959558065 | 4570 | 4570 | 4575 | 4570 | 1616 |
| 403 | 20240215 | 121200 | 2952172930 | 4570 | 4575 | 4575 | 4570 | 1037 |
| 404 | 20240215 | 121100 | 2947433790 | 4570 | 4570 | 4575 | 4565 | 1136 |
| 405 | 20240215 | 121000 | 2942246780 | 4570 | 4570 | 4575 | 4570 | 1622 |
| 406 | 20240215 | 120900 | 2934833785 | 4570 | 4560 | 4570 | 4550 | 11103 |
| 407 | 20240215 | 120800 | 2884198755 | 4550 | 4550 | 4560 | 4550 | 1662 |
| 408 | 20240215 | 120700 | 2876630175 | 4550 | 4560 | 4560 | 4550 | 2510 |
| 409 | 20240215 | 120600 | 2865208655 | 4550 | 4550 | 4570 | 4550 | 1056 |
| 410 | 20240215 | 120500 | 2860400550 | 4550 | 4545 | 4550 | 4545 | 1906 |
| 411 | 20240215 | 120400 | 2851732540 | 4545 | 4560 | 4560 | 4545 | 1159 |
| 412 | 20240215 | 120300 | 2846455060 | 4570 | 4565 | 4570 | 4550 | 978 |
| 413 | 20240215 | 120200 | 2841990370 | 4570 | 4565 | 4575 | 4560 | 9358 |
| 414 | 20240215 | 120100 | 2799252220 | 4570 | 4555 | 4570 | 4555 | 6335 |
| 415 | 20240215 | 120000 | 2770341275 | 4555 | 4540 | 4560 | 4540 | 5790 |
| 416 | 20240215 | 115900 | 2744008955 | 4535 | 4530 | 4540 | 4530 | 3639 |
| 417 | 20240215 | 115800 | 2727508770 | 4530 | 4525 | 4530 | 4525 | 195 |
| 418 | 20240215 | 115700 | 2726625645 | 4525 | 4515 | 4525 | 4515 | 418 |
| 419 | 20240215 | 115600 | 2724737260 | 4515 | 4510 | 4515 | 4510 | 1219 |
| 420 | 20240215 | 115500 | 2719237245 | 4515 | 4510 | 4515 | 4510 | 668 |
| 421 | 20240215 | 115400 | 2716224545 | 4515 | 4515 | 4515 | 4505 | 52 |
| 422 | 20240215 | 115300 | 2715990265 | 4520 | 4520 | 4520 | 4510 | 897 |
| 423 | 20240215 | 115200 | 2711940835 | 4530 | 4525 | 4530 | 4520 | 7152 |
| 424 | 20240215 | 115100 | 2679612680 | 4530 | 4525 | 4530 | 4525 | 62 |
| 425 | 20240215 | 115000 | 2679331995 | 4525 | 4515 | 4530 | 4500 | 3115 |
| 426 | 20240215 | 114900 | 2665290660 | 4520 | 4535 | 4535 | 4520 | 51 |
| 427 | 20240215 | 114800 | 2665060125 | 4535 | 4535 | 4535 | 4510 | 329 |
| 428 | 20240215 | 114700 | 2663569010 | 4535 | 4540 | 4545 | 4535 | 1119 |
| 429 | 20240215 | 114600 | 2658490715 | 4540 | 4540 | 4540 | 4535 | 1989 |
| 430 | 20240215 | 114500 | 2649465190 | 4540 | 4535 | 4540 | 4535 | 1945 |
| 431 | 20240215 | 114400 | 2640636690 | 4535 | 4545 | 4550 | 4535 | 3904 |
| 432 | 20240215 | 114300 | 2622914395 | 4540 | 4500 | 4540 | 4485 | 3162 |
| 433 | 20240215 | 114200 | 2608620845 | 4500 | 4495 | 4500 | 4495 | 537 |
| 434 | 20240215 | 114100 | 2606206920 | 4495 | 4480 | 4495 | 4480 | 921 |
| 435 | 20240215 | 114000 | 2602071770 | 4490 | 4485 | 4490 | 4475 | 1451 |
| 436 | 20240215 | 113900 | 2595572005 | 4475 | 4480 | 4490 | 4475 | 119 |
| 437 | 20240215 | 113800 | 2595038875 | 4495 | 4495 | 4495 | 4480 | 121 |
| 438 | 20240215 | 113700 | 2594494995 | 4495 | 4485 | 4495 | 4485 | 1492 |
| 439 | 20240215 | 113600 | 2587797895 | 4490 | 4485 | 4495 | 4485 | 271 |
| 440 | 20240215 | 113500 | 2586581235 | 4490 | 4485 | 4495 | 4485 | 340 |
| 441 | 20240215 | 113400 | 2585054760 | 4495 | 4485 | 4495 | 4485 | 95 |
| 442 | 20240215 | 113300 | 2584627845 | 4465 | 4490 | 4500 | 4465 | 831 |
| 443 | 20240215 | 113200 | 2580894295 | 4495 | 4475 | 4495 | 4460 | 2290 |
| 444 | 20240215 | 113100 | 2570665610 | 4480 | 4475 | 4480 | 4475 | 758 |
| 445 | 20240215 | 113000 | 2567270055 | 4475 | 4465 | 4475 | 4465 | 900 |
| 446 | 20240215 | 112900 | 2563245090 | 4470 | 4475 | 4475 | 4465 | 173 |
| 447 | 20240215 | 112800 | 2562471155 | 4475 | 4465 | 4475 | 4465 | 260 |
| 448 | 20240215 | 112700 | 2561308205 | 4480 | 4485 | 4490 | 4480 | 272 |
| 449 | 20240215 | 112600 | 2560088995 | 4485 | 4465 | 4490 | 4465 | 127 |
| 450 | 20240215 | 112500 | 2559519690 | 4465 | 4465 | 4465 | 4465 | 16 |
| 451 | 20240215 | 112400 | 2559448250 | 4470 | 4465 | 4470 | 4450 | 3206 |
| 452 | 20240215 | 112300 | 2545155005 | 4465 | 4470 | 4475 | 4465 | 1535 |
| 453 | 20240215 | 112200 | 2538292665 | 4475 | 4475 | 4485 | 4470 | 1253 |
| 454 | 20240215 | 112100 | 2532681365 | 4475 | 4470 | 4480 | 4470 | 572 |
| 455 | 20240215 | 112000 | 2530121825 | 4470 | 4465 | 4470 | 4465 | 15 |
| 456 | 20240215 | 111900 | 2530054845 | 4460 | 4460 | 4460 | 4455 | 290 |
| 457 | 20240215 | 111800 | 2528762335 | 4460 | 4450 | 4460 | 4450 | 1709 |
| 458 | 20240215 | 111700 | 2521149835 | 4455 | 4445 | 4455 | 4440 | 1759 |
| 459 | 20240215 | 111600 | 2513334210 | 4450 | 4440 | 4450 | 4440 | 111 |
| 460 | 20240215 | 111500 | 2512841280 | 4440 | 4440 | 4440 | 4435 | 53 |
| 461 | 20240215 | 111400 | 2512606160 | 4425 | 4425 | 4425 | 4425 | 1192 |
| 462 | 20240215 | 111300 | 2507331560 | 4425 | 4450 | 4450 | 4425 | 664 |
| 463 | 20240215 | 111200 | 2504392650 | 4455 | 4455 | 4455 | 4455 | 332 |
| 464 | 20240215 | 111100 | 2502913590 | 4465 | 4460 | 4465 | 4445 | 1147 |
| 465 | 20240215 | 111000 | 2497805705 | 4425 | 4465 | 4465 | 4425 | 4112 |
| 466 | 20240215 | 110900 | 2479546550 | 4465 | 4440 | 4465 | 4440 | 1847 |
| 467 | 20240215 | 110800 | 2471345845 | 4440 | 4440 | 4440 | 4440 | 311 |
| 468 | 20240215 | 110700 | 2469965005 | 4435 | 4465 | 4465 | 4430 | 188 |
| 469 | 20240215 | 110600 | 2469130670 | 4465 | 4460 | 4465 | 4430 | 1513 |
| 470 | 20240215 | 110500 | 2462395285 | 4475 | 4480 | 4480 | 4475 | 29 |
| 471 | 20240215 | 110400 | 2462265505 | 4480 | 4440 | 4480 | 4415 | 7248 |
| 472 | 20240215 | 110300 | 2430084100 | 4420 | 4455 | 4455 | 4420 | 6147 |
| 473 | 20240215 | 110200 | 2402736665 | 4460 | 4470 | 4480 | 4460 | 4256 |
| 474 | 20240215 | 110100 | 2383745530 | 4470 | 4475 | 4480 | 4465 | 1853 |
| 475 | 20240215 | 110000 | 2375467980 | 4470 | 4470 | 4480 | 4470 | 1139 |
| 476 | 20240215 | 105900 | 2370374320 | 4470 | 4470 | 4470 | 4470 | 2363 |
| 477 | 20240215 | 105800 | 2359811710 | 4470 | 4480 | 4480 | 4470 | 3446 |
| 478 | 20240215 | 105700 | 2344384140 | 4480 | 4495 | 4515 | 4480 | 2152 |
| 479 | 20240215 | 105600 | 2334736470 | 4530 | 4515 | 4530 | 4515 | 1550 |
| 480 | 20240215 | 105500 | 2327724955 | 4515 | 4505 | 4515 | 4490 | 412 |
| 481 | 20240215 | 105400 | 2325870170 | 4530 | 4495 | 4535 | 4480 | 837 |
| 482 | 20240215 | 105300 | 2322085790 | 4495 | 4500 | 4505 | 4475 | 4027 |
| 483 | 20240215 | 105200 | 2303987485 | 4500 | 4510 | 4520 | 4500 | 1800 |
| 484 | 20240215 | 105100 | 2295878915 | 4510 | 4510 | 4510 | 4510 | 130 |
| 485 | 20240215 | 105000 | 2295292615 | 4510 | 4530 | 4530 | 4510 | 905 |
| 486 | 20240215 | 104900 | 2291205170 | 4530 | 4530 | 4530 | 4530 | 10 |
| 487 | 20240215 | 104800 | 2291159870 | 4540 | 4540 | 4540 | 4525 | 225 |
| 488 | 20240215 | 104700 | 2290140210 | 4540 | 4545 | 4550 | 4525 | 1556 |
| 489 | 20240215 | 104600 | 2283070600 | 4525 | 4510 | 4545 | 4510 | 918 |
| 490 | 20240215 | 104500 | 2278919010 | 4510 | 4545 | 4545 | 4475 | 11174 |
| 491 | 20240215 | 104400 | 2228496815 | 4545 | 4540 | 4550 | 4540 | 371 |
| 492 | 20240215 | 104300 | 2226810875 | 4550 | 4545 | 4560 | 4530 | 3339 |
| 493 | 20240215 | 104200 | 2211661495 | 4530 | 4545 | 4545 | 4525 | 4072 |
| 494 | 20240215 | 104100 | 2193193980 | 4540 | 4565 | 4570 | 4540 | 5094 |
| 495 | 20240215 | 104000 | 2169988545 | 4555 | 4575 | 4575 | 4550 | 2968 |
| 496 | 20240215 | 103900 | 2156441165 | 4575 | 4585 | 4595 | 4570 | 7171 |
| 497 | 20240215 | 103800 | 2123550600 | 4590 | 4585 | 4590 | 4580 | 5882 |
| 498 | 20240215 | 103700 | 2096579850 | 4585 | 4580 | 4585 | 4575 | 2807 |
| 499 | 20240215 | 103600 | 2083720160 | 4580 | 4575 | 4585 | 4570 | 3313 |
| 500 | 20240215 | 103500 | 2068556745 | 4575 | 4570 | 4580 | 4570 | 2831 |
| 501 | 20240215 | 103400 | 2055606830 | 4570 | 4565 | 4575 | 4545 | 1911 |
| 502 | 20240215 | 103300 | 2046889925 | 4570 | 4585 | 4590 | 4570 | 7359 |
| 503 | 20240215 | 103200 | 2013207835 | 4590 | 4575 | 4590 | 4570 | 6275 |
| 504 | 20240215 | 103100 | 1984470930 | 4585 | 4590 | 4595 | 4560 | 3652 |
| 505 | 20240215 | 103000 | 1967751085 | 4590 | 4585 | 4600 | 4585 | 13135 |
| 506 | 20240215 | 102900 | 1907428110 | 4590 | 4570 | 4590 | 4570 | 10327 |
| 507 | 20240215 | 102800 | 1860100205 | 4570 | 4575 | 4585 | 4570 | 12637 |
| 508 | 20240215 | 102700 | 1802251415 | 4575 | 4555 | 4580 | 4550 | 9841 |
| 509 | 20240215 | 102600 | 1757343920 | 4560 | 4570 | 4570 | 4555 | 11521 |
| 510 | 20240215 | 102500 | 1704765850 | 4570 | 4530 | 4580 | 4530 | 18241 |
| 511 | 20240215 | 102400 | 1621813380 | 4530 | 4505 | 4545 | 4500 | 19635 |
| 512 | 20240215 | 102300 | 1532980295 | 4495 | 4475 | 4505 | 4470 | 13541 |
| 513 | 20240215 | 102200 | 1472165885 | 4470 | 4485 | 4485 | 4470 | 1680 |
| 514 | 20240215 | 102100 | 1464640365 | 4480 | 4490 | 4490 | 4470 | 5163 |
| 515 | 20240215 | 102000 | 1441526790 | 4490 | 4460 | 4490 | 4460 | 5853 |
| 516 | 20240215 | 101900 | 1415359185 | 4460 | 4465 | 4465 | 4460 | 2759 |
| 517 | 20240215 | 101800 | 1403049525 | 4465 | 4465 | 4465 | 4455 | 2885 |
| 518 | 20240215 | 101700 | 1390185585 | 4465 | 4460 | 4470 | 4455 | 3237 |
| 519 | 20240215 | 101600 | 1375736915 | 4465 | 4470 | 4470 | 4450 | 7685 |
| 520 | 20240215 | 101500 | 1341425130 | 4465 | 4455 | 4475 | 4450 | 2534 |
| 521 | 20240215 | 101400 | 1330098085 | 4455 | 4425 | 4455 | 4420 | 3859 |
| 522 | 20240215 | 101300 | 1312965240 | 4420 | 4415 | 4420 | 4395 | 1719 |
| 523 | 20240215 | 101200 | 1305375905 | 4415 | 4410 | 4415 | 4400 | 1576 |
| 524 | 20240215 | 101100 | 1298428185 | 4410 | 4430 | 4435 | 4410 | 1202 |
| 525 | 20240215 | 101000 | 1293105525 | 4430 | 4440 | 4445 | 4395 | 681 |
| 526 | 20240215 | 100900 | 1290082145 | 4445 | 4390 | 4445 | 4390 | 2695 |
| 527 | 20240215 | 100800 | 1278216030 | 4390 | 4390 | 4395 | 4390 | 362 |
| 528 | 20240215 | 100700 | 1276626345 | 4390 | 4375 | 4390 | 4375 | 2906 |
| 529 | 20240215 | 100600 | 1263895470 | 4375 | 4360 | 4375 | 4355 | 1647 |
| 530 | 20240215 | 100500 | 1256713545 | 4360 | 4360 | 4360 | 4355 | 4272 |
| 531 | 20240215 | 100400 | 1238088125 | 4360 | 4355 | 4365 | 4355 | 1462 |
| 532 | 20240215 | 100300 | 1231717075 | 4355 | 4365 | 4365 | 4340 | 3115 |
| 533 | 20240215 | 100200 | 1218173650 | 4345 | 4350 | 4360 | 4345 | 2322 |
| 534 | 20240215 | 100100 | 1208069350 | 4350 | 4345 | 4350 | 4340 | 3825 |
| 535 | 20240215 | 100000 | 1191454405 | 4345 | 4340 | 4345 | 4340 | 624 |
| 536 | 20240215 | 095900 | 1188745025 | 4345 | 4360 | 4360 | 4345 | 2168 |
| 537 | 20240215 | 095800 | 1179314550 | 4370 | 4355 | 4370 | 4355 | 881 |
| 538 | 20240215 | 095700 | 1175467475 | 4355 | 4365 | 4385 | 4355 | 4373 |
| 539 | 20240215 | 095600 | 1156383520 | 4360 | 4345 | 4360 | 4345 | 564 |
| 540 | 20240215 | 095500 | 1153927280 | 4345 | 4340 | 4355 | 4340 | 1965 |
| 541 | 20240215 | 095400 | 1145397425 | 4340 | 4340 | 4340 | 4335 | 2327 |
| 542 | 20240215 | 095300 | 1135301505 | 4340 | 4340 | 4340 | 4335 | 1053 |
| 543 | 20240215 | 095200 | 1130733060 | 4340 | 4335 | 4340 | 4335 | 1879 |
| 544 | 20240215 | 095100 | 1122584010 | 4340 | 4330 | 4340 | 4330 | 538 |
| 545 | 20240215 | 095000 | 1120251690 | 4335 | 4325 | 4340 | 4325 | 2421 |
| 546 | 20240215 | 094900 | 1109765170 | 4330 | 4325 | 4330 | 4325 | 427 |
| 547 | 20240215 | 094800 | 1107916940 | 4330 | 4325 | 4335 | 4325 | 1517 |
| 548 | 20240215 | 094700 | 1101354410 | 4320 | 4325 | 4325 | 4320 | 1928 |
| 549 | 20240215 | 094600 | 1093016635 | 4325 | 4335 | 4340 | 4325 | 4765 |
| 550 | 20240215 | 094500 | 1072368540 | 4335 | 4330 | 4335 | 4330 | 873 |
| 551 | 20240215 | 094400 | 1068585805 | 4335 | 4330 | 4335 | 4330 | 2894 |
| 552 | 20240215 | 094300 | 1056053525 | 4330 | 4325 | 4330 | 4325 | 723 |
| 553 | 20240215 | 094200 | 1052925865 | 4330 | 4320 | 4335 | 4320 | 3062 |
| 554 | 20240215 | 094100 | 1039674245 | 4320 | 4330 | 4335 | 4320 | 5352 |
| 555 | 20240215 | 094000 | 1016521295 | 4330 | 4340 | 4340 | 4330 | 2544 |
| 556 | 20240215 | 093900 | 1005500475 | 4340 | 4355 | 4355 | 4335 | 4462 |
| 557 | 20240215 | 093800 | 986153755 | 4340 | 4335 | 4340 | 4335 | 3237 |
| 558 | 20240215 | 093700 | 972115425 | 4335 | 4335 | 4340 | 4335 | 1422 |
| 559 | 20240215 | 093600 | 965950805 | 4340 | 4340 | 4345 | 4325 | 6125 |
| 560 | 20240215 | 093500 | 939390720 | 4340 | 4360 | 4365 | 4335 | 14852 |
| 561 | 20240215 | 093400 | 874856475 | 4370 | 4370 | 4395 | 4355 | 2299 |
| 562 | 20240215 | 093300 | 864820905 | 4370 | 4355 | 4370 | 4350 | 3006 |
| 563 | 20240215 | 093200 | 851730760 | 4350 | 4355 | 4355 | 4350 | 2356 |
| 564 | 20240215 | 093100 | 841482135 | 4350 | 4350 | 4360 | 4350 | 1997 |
| 565 | 20240215 | 093000 | 832784415 | 4350 | 4360 | 4365 | 4345 | 8370 |
| 566 | 20240215 | 092900 | 796376695 | 4360 | 4360 | 4360 | 4345 | 7551 |
| 567 | 20240215 | 092800 | 763507985 | 4360 | 4385 | 4390 | 4360 | 13533 |
| 568 | 20240215 | 092700 | 704308010 | 4385 | 4390 | 4400 | 4385 | 3434 |
| 569 | 20240215 | 092600 | 689235150 | 4390 | 4395 | 4400 | 4390 | 2363 |
| 570 | 20240215 | 092500 | 678854300 | 4395 | 4395 | 4395 | 4390 | 1756 |
| 571 | 20240215 | 092400 | 671142565 | 4395 | 4390 | 4395 | 4390 | 1477 |
| 572 | 20240215 | 092300 | 664657095 | 4390 | 4400 | 4405 | 4390 | 3628 |
| 573 | 20240215 | 092200 | 648696720 | 4405 | 4415 | 4415 | 4405 | 4616 |
| 574 | 20240215 | 092100 | 628356040 | 4415 | 4450 | 4450 | 4415 | 5247 |
| 575 | 20240215 | 092000 | 605096415 | 4450 | 4465 | 4465 | 4450 | 340 |
| 576 | 20240215 | 091900 | 603581770 | 4455 | 4480 | 4480 | 4455 | 1208 |
| 577 | 20240215 | 091800 | 598190810 | 4465 | 4470 | 4490 | 4465 | 655 |
| 578 | 20240215 | 091700 | 595255325 | 4470 | 4495 | 4495 | 4470 | 697 |
| 579 | 20240215 | 091600 | 592123360 | 4495 | 4435 | 4495 | 4425 | 2491 |
| 580 | 20240215 | 091500 | 581038910 | 4430 | 4425 | 4430 | 4405 | 6753 |
| 581 | 20240215 | 091400 | 551224780 | 4425 | 4430 | 4430 | 4410 | 3660 |
| 582 | 20240215 | 091300 | 535038065 | 4430 | 4385 | 4430 | 4385 | 5155 |
| 583 | 20240215 | 091200 | 512321155 | 4385 | 4400 | 4405 | 4365 | 12046 |
| 584 | 20240215 | 091100 | 459519760 | 4400 | 4400 | 4400 | 4390 | 4456 |
| 585 | 20240215 | 091000 | 439948445 | 4395 | 4395 | 4425 | 4390 | 17680 |
| 586 | 20240215 | 090900 | 362249505 | 4400 | 4415 | 4415 | 4370 | 11197 |
| 587 | 20240215 | 090800 | 312990405 | 4415 | 4435 | 4435 | 4410 | 6934 |
| 588 | 20240215 | 090700 | 282323200 | 4435 | 4470 | 4470 | 4435 | 6904 |
| 589 | 20240215 | 090600 | 251612185 | 4475 | 4500 | 4500 | 4475 | 8458 |
| 590 | 20240215 | 090500 | 213667625 | 4500 | 4495 | 4500 | 4490 | 4447 |
| 591 | 20240215 | 090400 | 193671500 | 4500 | 4485 | 4500 | 4465 | 11808 |
| 592 | 20240215 | 090300 | 140786305 | 4485 | 4500 | 4500 | 4480 | 6140 |
| 593 | 20240215 | 090200 | 113238305 | 4500 | 4525 | 4535 | 4475 | 11654 |
| 594 | 20240215 | 090100 | 60715820 | 4500 | 4495 | 4540 | 4495 | 5698 |
| 595 | 20240215 | 090000 | 34967515 | 4495 | 4500 | 4500 | 4475 | 7492 |