29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 183900 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 19461 |
| 3 | 20240215 | 183800 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 4 | 20240215 | 183700 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 5 | 20240215 | 183600 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 6 | 20240215 | 183500 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 7 | 20240215 | 183400 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 8 | 20240215 | 183300 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 9 | 20240215 | 183200 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 10 | 20240215 | 183100 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 11 | 20240215 | 183000 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 12 | 20240215 | 182900 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 13 | 20240215 | 182800 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 14 | 20240215 | 182700 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 15 | 20240215 | 182600 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 16 | 20240215 | 182500 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 17 | 20240215 | 182400 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 18 | 20240215 | 182300 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 19 | 20240215 | 182200 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 20 | 20240215 | 182100 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 21 | 20240215 | 182000 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 22 | 20240215 | 181900 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 23 | 20240215 | 181800 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 24 | 20240215 | 181700 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 25 | 20240215 | 181600 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 26 | 20240215 | 181500 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 27 | 20240215 | 181400 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 28 | 20240215 | 181300 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 29 | 20240215 | 181200 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 30 | 20240215 | 181100 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 31 | 20240215 | 181000 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 32 | 20240215 | 180900 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 19461 |
| 33 | 20240215 | 180800 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 34 | 20240215 | 180700 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 35 | 20240215 | 180600 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 36 | 20240215 | 180500 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 37 | 20240215 | 180400 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 38 | 20240215 | 180300 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 39 | 20240215 | 180200 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 40 | 20240215 | 180100 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 41 | 20240215 | 180000 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 42 | 20240215 | 175900 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 43 | 20240215 | 175800 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 44 | 20240215 | 175700 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 45 | 20240215 | 175600 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 46 | 20240215 | 175500 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 47 | 20240215 | 175400 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 48 | 20240215 | 175300 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 49 | 20240215 | 175200 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 50 | 20240215 | 175100 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 51 | 20240215 | 175000 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 52 | 20240215 | 174900 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 53 | 20240215 | 174800 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 54 | 20240215 | 174700 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 55 | 20240215 | 174600 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 56 | 20240215 | 174500 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 57 | 20240215 | 174400 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 58 | 20240215 | 174300 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 59 | 20240215 | 174200 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 60 | 20240215 | 174100 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 61 | 20240215 | 174000 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 62 | 20240215 | 173900 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 19461 |
| 63 | 20240215 | 173800 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 64 | 20240215 | 173700 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 65 | 20240215 | 173600 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 66 | 20240215 | 173500 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 67 | 20240215 | 173400 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 68 | 20240215 | 173300 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 69 | 20240215 | 173200 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 70 | 20240215 | 173100 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 71 | 20240215 | 173000 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 72 | 20240215 | 172900 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 73 | 20240215 | 172800 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 74 | 20240215 | 172700 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 75 | 20240215 | 172600 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 76 | 20240215 | 172500 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 77 | 20240215 | 172400 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 78 | 20240215 | 172300 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 79 | 20240215 | 172200 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 80 | 20240215 | 172100 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 81 | 20240215 | 172000 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 82 | 20240215 | 171900 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 83 | 20240215 | 171800 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 84 | 20240215 | 171700 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 85 | 20240215 | 171600 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 86 | 20240215 | 171500 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 87 | 20240215 | 171400 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 88 | 20240215 | 171300 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 89 | 20240215 | 171200 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 90 | 20240215 | 171100 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 91 | 20240215 | 171000 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 92 | 20240215 | 170900 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 19461 |
| 93 | 20240215 | 170800 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 94 | 20240215 | 170700 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 95 | 20240215 | 170600 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 96 | 20240215 | 170500 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 97 | 20240215 | 170400 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 98 | 20240215 | 170300 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 99 | 20240215 | 170200 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 100 | 20240215 | 170100 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 101 | 20240215 | 170000 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 102 | 20240215 | 165900 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 103 | 20240215 | 165800 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 104 | 20240215 | 165700 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 105 | 20240215 | 165600 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 106 | 20240215 | 165500 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 107 | 20240215 | 165400 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 108 | 20240215 | 165300 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 109 | 20240215 | 165200 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 110 | 20240215 | 165100 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 111 | 20240215 | 165000 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 112 | 20240215 | 164900 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 113 | 20240215 | 164800 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 114 | 20240215 | 164700 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 115 | 20240215 | 164600 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 116 | 20240215 | 164500 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 117 | 20240215 | 164400 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 118 | 20240215 | 164300 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 119 | 20240215 | 164200 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 120 | 20240215 | 164100 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 121 | 20240215 | 164000 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 122 | 20240215 | 163900 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 19461 |
| 123 | 20240215 | 163800 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 124 | 20240215 | 163700 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 125 | 20240215 | 163600 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 126 | 20240215 | 163500 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 127 | 20240215 | 163400 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 128 | 20240215 | 163300 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 129 | 20240215 | 163200 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 130 | 20240215 | 163100 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 131 | 20240215 | 163000 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 132 | 20240215 | 162900 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 133 | 20240215 | 162800 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 134 | 20240215 | 162700 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 135 | 20240215 | 162600 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 136 | 20240215 | 162500 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 137 | 20240215 | 162400 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 138 | 20240215 | 162300 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 139 | 20240215 | 162200 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 140 | 20240215 | 162100 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 141 | 20240215 | 162000 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 142 | 20240215 | 161900 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 143 | 20240215 | 161800 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 144 | 20240215 | 161700 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 145 | 20240215 | 161600 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 146 | 20240215 | 161500 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 147 | 20240215 | 161400 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 148 | 20240215 | 161300 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 149 | 20240215 | 161200 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 150 | 20240215 | 161100 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 151 | 20240215 | 161000 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 152 | 20240215 | 160900 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 19461 |
| 153 | 20240215 | 160800 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 154 | 20240215 | 160700 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 155 | 20240215 | 160600 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 156 | 20240215 | 160500 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 157 | 20240215 | 160400 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 158 | 20240215 | 160300 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 159 | 20240215 | 160200 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 160 | 20240215 | 160100 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 161 | 20240215 | 160000 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 162 | 20240215 | 155900 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 163 | 20240215 | 155800 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 164 | 20240215 | 155700 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 165 | 20240215 | 155600 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 166 | 20240215 | 155500 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 167 | 20240215 | 155400 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 168 | 20240215 | 155300 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 169 | 20240215 | 155200 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 170 | 20240215 | 155100 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 171 | 20240215 | 155000 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 172 | 20240215 | 154900 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 173 | 20240215 | 154800 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 174 | 20240215 | 154700 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 175 | 20240215 | 154600 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 176 | 20240215 | 154500 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 177 | 20240215 | 154400 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 178 | 20240215 | 154300 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 179 | 20240215 | 154200 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 180 | 20240215 | 154100 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 181 | 20240215 | 154000 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 182 | 20240215 | 153900 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 19461 |
| 183 | 20240215 | 153800 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 184 | 20240215 | 153700 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 185 | 20240215 | 153600 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 186 | 20240215 | 153500 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 187 | 20240215 | 153400 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 188 | 20240215 | 153300 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 189 | 20240215 | 153200 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 190 | 20240215 | 153100 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 0 |
| 191 | 20240215 | 153000 | 5482118090 | 7520 | 7520 | 7520 | 7520 | 19461 |
| 192 | 20240215 | 152900 | 5335771370 | 7550 | 7550 | 7550 | 7550 | 0 |
| 193 | 20240215 | 152800 | 5335771370 | 7550 | 7550 | 7550 | 7550 | 0 |
| 194 | 20240215 | 152700 | 5335771370 | 7550 | 7550 | 7550 | 7550 | 0 |
| 195 | 20240215 | 152600 | 5335771370 | 7550 | 7550 | 7550 | 7550 | 0 |
| 196 | 20240215 | 152500 | 5335771370 | 7550 | 7550 | 7550 | 7550 | 0 |
| 197 | 20240215 | 152400 | 5335771370 | 7550 | 7550 | 7550 | 7550 | 0 |
| 198 | 20240215 | 152300 | 5335771370 | 7550 | 7550 | 7550 | 7550 | 0 |
| 199 | 20240215 | 152200 | 5335771370 | 7550 | 7550 | 7550 | 7550 | 0 |
| 200 | 20240215 | 152100 | 5335771370 | 7550 | 7550 | 7550 | 7550 | 0 |
| 201 | 20240215 | 152000 | 5335771370 | 7550 | 7550 | 7550 | 7550 | 0 |
| 202 | 20240215 | 151900 | 5335771370 | 7550 | 7520 | 7550 | 7520 | 5332 |
| 203 | 20240215 | 151800 | 5295673230 | 7520 | 7520 | 7530 | 7520 | 1602 |
| 204 | 20240215 | 151700 | 5283623070 | 7520 | 7520 | 7520 | 7520 | 768 |
| 205 | 20240215 | 151600 | 5277847710 | 7530 | 7530 | 7530 | 7520 | 994 |
| 206 | 20240215 | 151500 | 5270370590 | 7520 | 7530 | 7540 | 7520 | 1727 |
| 207 | 20240215 | 151400 | 5257367010 | 7540 | 7530 | 7540 | 7530 | 1520 |
| 208 | 20240215 | 151300 | 5245921280 | 7530 | 7530 | 7550 | 7530 | 10272 |
| 209 | 20240215 | 151200 | 5168401970 | 7530 | 7530 | 7530 | 7520 | 2632 |
| 210 | 20240215 | 151100 | 5148587980 | 7530 | 7540 | 7540 | 7530 | 469 |
| 211 | 20240215 | 151000 | 5145056400 | 7530 | 7530 | 7530 | 7520 | 4055 |
| 212 | 20240215 | 150900 | 5114532250 | 7530 | 7530 | 7530 | 7530 | 74 |
| 213 | 20240215 | 150800 | 5113975030 | 7530 | 7530 | 7530 | 7520 | 6460 |
| 214 | 20240215 | 150700 | 5065391230 | 7530 | 7530 | 7530 | 7520 | 1428 |
| 215 | 20240215 | 150600 | 5054638460 | 7530 | 7520 | 7530 | 7520 | 2882 |
| 216 | 20240215 | 150500 | 5032965470 | 7520 | 7540 | 7540 | 7520 | 7328 |
| 217 | 20240215 | 150400 | 4977854650 | 7530 | 7530 | 7540 | 7520 | 353 |
| 218 | 20240215 | 150300 | 4975196240 | 7530 | 7530 | 7530 | 7530 | 559 |
| 219 | 20240215 | 150200 | 4970986970 | 7550 | 7530 | 7550 | 7530 | 11071 |
| 220 | 20240215 | 150100 | 4887422320 | 7530 | 7530 | 7530 | 7530 | 9 |
| 221 | 20240215 | 150000 | 4887354550 | 7530 | 7530 | 7530 | 7530 | 4 |
| 222 | 20240215 | 145900 | 4887324430 | 7520 | 7520 | 7550 | 7520 | 1596 |
| 223 | 20240215 | 145800 | 4875321010 | 7520 | 7520 | 7520 | 7520 | 4907 |
| 224 | 20240215 | 145700 | 4838420370 | 7520 | 7530 | 7530 | 7510 | 2202 |
| 225 | 20240215 | 145600 | 4821865420 | 7550 | 7530 | 7550 | 7520 | 699 |
| 226 | 20240215 | 145500 | 4816599240 | 7520 | 7530 | 7530 | 7520 | 2497 |
| 227 | 20240215 | 145400 | 4797819800 | 7520 | 7540 | 7540 | 7520 | 11884 |
| 228 | 20240215 | 145300 | 4708312540 | 7550 | 7570 | 7570 | 7550 | 12 |
| 229 | 20240215 | 145200 | 4708221900 | 7550 | 7550 | 7550 | 7550 | 192 |
| 230 | 20240215 | 145100 | 4706772300 | 7570 | 7570 | 7570 | 7550 | 35 |
| 231 | 20240215 | 145000 | 4706507450 | 7570 | 7560 | 7570 | 7560 | 106 |
| 232 | 20240215 | 144900 | 4705705050 | 7550 | 7560 | 7560 | 7550 | 145 |
| 233 | 20240215 | 144800 | 4704610290 | 7570 | 7550 | 7570 | 7550 | 2262 |
| 234 | 20240215 | 144700 | 4687532150 | 7550 | 7580 | 7580 | 7550 | 1520 |
| 235 | 20240215 | 144600 | 4676019490 | 7580 | 7550 | 7580 | 7550 | 3990 |
| 236 | 20240215 | 144500 | 4645785090 | 7550 | 7560 | 7560 | 7550 | 10 |
| 237 | 20240215 | 144400 | 4645709570 | 7550 | 7540 | 7550 | 7540 | 1682 |
| 238 | 20240215 | 144300 | 4633014230 | 7540 | 7540 | 7540 | 7540 | 1043 |
| 239 | 20240215 | 144200 | 4625150010 | 7540 | 7540 | 7540 | 7530 | 7869 |
| 240 | 20240215 | 144100 | 4565818740 | 7540 | 7540 | 7540 | 7540 | 1425 |
| 241 | 20240215 | 144000 | 4555074240 | 7540 | 7530 | 7540 | 7530 | 1933 |
| 242 | 20240215 | 143900 | 4540504420 | 7530 | 7540 | 7540 | 7530 | 110 |
| 243 | 20240215 | 143800 | 4539675420 | 7540 | 7530 | 7540 | 7530 | 959 |
| 244 | 20240215 | 143700 | 4532452560 | 7540 | 7540 | 7540 | 7530 | 195 |
| 245 | 20240215 | 143600 | 4530982350 | 7540 | 7530 | 7540 | 7530 | 511 |
| 246 | 20240215 | 143500 | 4527134410 | 7530 | 7530 | 7530 | 7530 | 569 |
| 247 | 20240215 | 143400 | 4522849840 | 7530 | 7530 | 7530 | 7520 | 732 |
| 248 | 20240215 | 143300 | 4517341880 | 7530 | 7550 | 7550 | 7510 | 22285 |
| 249 | 20240215 | 143200 | 4349608320 | 7560 | 7560 | 7560 | 7550 | 200 |
| 250 | 20240215 | 143100 | 4348097570 | 7560 | 7560 | 7560 | 7560 | 51 |
| 251 | 20240215 | 143000 | 4347712010 | 7560 | 7560 | 7560 | 7550 | 1099 |
| 252 | 20240215 | 142900 | 4339411570 | 7560 | 7550 | 7560 | 7550 | 1474 |
| 253 | 20240215 | 142800 | 4328268140 | 7550 | 7550 | 7550 | 7540 | 2746 |
| 254 | 20240215 | 142700 | 4307535900 | 7540 | 7550 | 7550 | 7540 | 859 |
| 255 | 20240215 | 142600 | 4301056990 | 7550 | 7550 | 7550 | 7550 | 55 |
| 256 | 20240215 | 142500 | 4300641740 | 7540 | 7540 | 7540 | 7540 | 487 |
| 257 | 20240215 | 142400 | 4296969760 | 7540 | 7540 | 7540 | 7540 | 115 |
| 258 | 20240215 | 142300 | 4296102660 | 7540 | 7560 | 7560 | 7540 | 998 |
| 259 | 20240215 | 142200 | 4288573120 | 7560 | 7570 | 7570 | 7530 | 16898 |
| 260 | 20240215 | 142100 | 4161146950 | 7590 | 7570 | 7590 | 7570 | 571 |
| 261 | 20240215 | 142000 | 4156824420 | 7570 | 7570 | 7570 | 7570 | 2 |
| 262 | 20240215 | 141900 | 4156809280 | 7560 | 7550 | 7560 | 7550 | 4604 |
| 263 | 20240215 | 141800 | 4122004000 | 7550 | 7550 | 7550 | 7550 | 4022 |
| 264 | 20240215 | 141700 | 4091637900 | 7550 | 7550 | 7560 | 7550 | 1544 |
| 265 | 20240215 | 141600 | 4079980190 | 7560 | 7560 | 7560 | 7550 | 9188 |
| 266 | 20240215 | 141500 | 4010519390 | 7560 | 7560 | 7560 | 7560 | 1234 |
| 267 | 20240215 | 141400 | 4001190350 | 7560 | 7570 | 7570 | 7540 | 24263 |
| 268 | 20240215 | 141300 | 3817841550 | 7570 | 7570 | 7570 | 7570 | 180 |
| 269 | 20240215 | 141200 | 3816478950 | 7570 | 7570 | 7580 | 7570 | 2531 |
| 270 | 20240215 | 141100 | 3797318990 | 7570 | 7580 | 7580 | 7570 | 972 |
| 271 | 20240215 | 141000 | 3789953240 | 7580 | 7600 | 7600 | 7570 | 541 |
| 272 | 20240215 | 140900 | 3785856380 | 7580 | 7600 | 7600 | 7580 | 243 |
| 273 | 20240215 | 140800 | 3784014100 | 7600 | 7600 | 7600 | 7600 | 14 |
| 274 | 20240215 | 140700 | 3783907700 | 7600 | 7600 | 7600 | 7600 | 206 |
| 275 | 20240215 | 140600 | 3782342100 | 7600 | 7590 | 7600 | 7590 | 132 |
| 276 | 20240215 | 140500 | 3781340210 | 7580 | 7600 | 7600 | 7580 | 3 |
| 277 | 20240215 | 140400 | 3781317430 | 7580 | 7580 | 7590 | 7580 | 202 |
| 278 | 20240215 | 140300 | 3779785230 | 7580 | 7580 | 7580 | 7580 | 640 |
| 279 | 20240215 | 140200 | 3774934030 | 7580 | 7580 | 7580 | 7580 | 1052 |
| 280 | 20240215 | 140100 | 3766959870 | 7570 | 7570 | 7570 | 7570 | 181 |
| 281 | 20240215 | 140000 | 3765589700 | 7570 | 7560 | 7570 | 7560 | 263 |
| 282 | 20240215 | 135900 | 3763600960 | 7560 | 7570 | 7570 | 7560 | 154 |
| 283 | 20240215 | 135800 | 3762436320 | 7560 | 7570 | 7570 | 7560 | 211 |
| 284 | 20240215 | 135700 | 3760839980 | 7560 | 7560 | 7580 | 7560 | 224 |
| 285 | 20240215 | 135600 | 3759146190 | 7560 | 7580 | 7580 | 7560 | 7860 |
| 286 | 20240215 | 135500 | 3699630570 | 7580 | 7580 | 7580 | 7580 | 97 |
| 287 | 20240215 | 135400 | 3698895310 | 7580 | 7580 | 7580 | 7580 | 304 |
| 288 | 20240215 | 135300 | 3696590990 | 7580 | 7580 | 7590 | 7580 | 993 |
| 289 | 20240215 | 135200 | 3689064030 | 7580 | 7610 | 7610 | 7580 | 565 |
| 290 | 20240215 | 135100 | 3684780390 | 7590 | 7590 | 7590 | 7590 | 103 |
| 291 | 20240215 | 135000 | 3683998620 | 7590 | 7590 | 7590 | 7590 | 97 |
| 292 | 20240215 | 134900 | 3683262390 | 7590 | 7610 | 7610 | 7590 | 442 |
| 293 | 20240215 | 134800 | 3679907590 | 7590 | 7590 | 7610 | 7590 | 957 |
| 294 | 20240215 | 134700 | 3672643900 | 7590 | 7600 | 7600 | 7590 | 1206 |
| 295 | 20240215 | 134600 | 3663478350 | 7600 | 7600 | 7600 | 7600 | 16 |
| 296 | 20240215 | 134500 | 3663356750 | 7590 | 7590 | 7590 | 7590 | 1503 |
| 297 | 20240215 | 134400 | 3651948980 | 7580 | 7590 | 7590 | 7580 | 187 |
| 298 | 20240215 | 134300 | 3650531160 | 7590 | 7590 | 7590 | 7590 | 23 |
| 299 | 20240215 | 134200 | 3650356590 | 7580 | 7580 | 7580 | 7570 | 968 |
| 300 | 20240215 | 134100 | 3643019160 | 7580 | 7590 | 7590 | 7580 | 12 |
| 301 | 20240215 | 134000 | 3642928180 | 7580 | 7590 | 7590 | 7580 | 11 |
| 302 | 20240215 | 133900 | 3642844700 | 7580 | 7570 | 7580 | 7570 | 2788 |
| 303 | 20240215 | 133800 | 3621739040 | 7560 | 7570 | 7570 | 7560 | 114 |
| 304 | 20240215 | 133700 | 3620877150 | 7560 | 7570 | 7570 | 7560 | 1659 |
| 305 | 20240215 | 133600 | 3608335050 | 7560 | 7580 | 7580 | 7560 | 1799 |
| 306 | 20240215 | 133500 | 3594717560 | 7570 | 7570 | 7570 | 7570 | 32 |
| 307 | 20240215 | 133400 | 3594475320 | 7570 | 7580 | 7580 | 7570 | 1639 |
| 308 | 20240215 | 133300 | 3582067870 | 7580 | 7580 | 7580 | 7580 | 4 |
| 309 | 20240215 | 133200 | 3582037550 | 7570 | 7580 | 7580 | 7570 | 230 |
| 310 | 20240215 | 133100 | 3580294450 | 7570 | 7570 | 7570 | 7570 | 3300 |
| 311 | 20240215 | 133000 | 3555313450 | 7580 | 7580 | 7580 | 7580 | 233 |
| 312 | 20240215 | 132900 | 3553547310 | 7590 | 7580 | 7590 | 7580 | 443 |
| 313 | 20240215 | 132800 | 3550186870 | 7580 | 7580 | 7590 | 7570 | 4225 |
| 314 | 20240215 | 132700 | 3518166260 | 7580 | 7590 | 7590 | 7580 | 1036 |
| 315 | 20240215 | 132600 | 3510313330 | 7570 | 7590 | 7590 | 7560 | 21391 |
| 316 | 20240215 | 132500 | 3348350710 | 7590 | 7600 | 7600 | 7580 | 7778 |
| 317 | 20240215 | 132400 | 3289311290 | 7610 | 7600 | 7610 | 7600 | 214 |
| 318 | 20240215 | 132300 | 3287684580 | 7600 | 7600 | 7600 | 7580 | 10819 |
| 319 | 20240215 | 132200 | 3205515730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 320 | 20240215 | 132100 | 3205515730 | 7600 | 7610 | 7610 | 7600 | 358 |
| 321 | 20240215 | 132000 | 3202794840 | 7610 | 7610 | 7610 | 7610 | 0 |
| 322 | 20240215 | 131900 | 3202794840 | 7610 | 7610 | 7610 | 7610 | 0 |
| 323 | 20240215 | 131800 | 3202794840 | 7610 | 7600 | 7610 | 7600 | 1150 |
| 324 | 20240215 | 131700 | 3194044880 | 7590 | 7590 | 7600 | 7590 | 486 |
| 325 | 20240215 | 131600 | 3190356040 | 7600 | 7610 | 7610 | 7600 | 5975 |
| 326 | 20240215 | 131500 | 3144898020 | 7610 | 7620 | 7620 | 7610 | 875 |
| 327 | 20240215 | 131400 | 3138230670 | 7610 | 7610 | 7610 | 7610 | 943 |
| 328 | 20240215 | 131300 | 3131054440 | 7600 | 7600 | 7600 | 7600 | 1911 |
| 329 | 20240215 | 131200 | 3116530840 | 7590 | 7610 | 7610 | 7590 | 1783 |
| 330 | 20240215 | 131100 | 3102979330 | 7610 | 7610 | 7610 | 7610 | 671 |
| 331 | 20240215 | 131000 | 3097873020 | 7620 | 7600 | 7620 | 7600 | 1015 |
| 332 | 20240215 | 130900 | 3090148960 | 7610 | 7610 | 7610 | 7610 | 30 |
| 333 | 20240215 | 130800 | 3089920660 | 7610 | 7610 | 7610 | 7610 | 100 |
| 334 | 20240215 | 130700 | 3089159660 | 7610 | 7610 | 7610 | 7610 | 16 |
| 335 | 20240215 | 130600 | 3089037900 | 7610 | 7610 | 7610 | 7600 | 20 |
| 336 | 20240215 | 130500 | 3088885710 | 7600 | 7610 | 7620 | 7600 | 1618 |
| 337 | 20240215 | 130400 | 3076585000 | 7600 | 7600 | 7600 | 7600 | 2283 |
| 338 | 20240215 | 130300 | 3059234200 | 7600 | 7610 | 7610 | 7600 | 21 |
| 339 | 20240215 | 130200 | 3059074590 | 7590 | 7600 | 7600 | 7590 | 2086 |
| 340 | 20240215 | 130100 | 3043241240 | 7610 | 7600 | 7610 | 7600 | 11 |
| 341 | 20240215 | 130000 | 3043157540 | 7600 | 7600 | 7600 | 7600 | 3249 |
| 342 | 20240215 | 125900 | 3018465140 | 7600 | 7600 | 7600 | 7590 | 842 |
| 343 | 20240215 | 125800 | 3012070940 | 7600 | 7610 | 7610 | 7600 | 2708 |
| 344 | 20240215 | 125700 | 2991489140 | 7610 | 7610 | 7610 | 7610 | 25 |
| 345 | 20240215 | 125600 | 2991298890 | 7610 | 7620 | 7620 | 7610 | 95 |
| 346 | 20240215 | 125500 | 2990575190 | 7600 | 7600 | 7600 | 7600 | 589 |
| 347 | 20240215 | 125400 | 2986098790 | 7610 | 7610 | 7610 | 7610 | 321 |
| 348 | 20240215 | 125300 | 2983655980 | 7610 | 7610 | 7610 | 7610 | 0 |
| 349 | 20240215 | 125200 | 2983655980 | 7610 | 7610 | 7610 | 7610 | 353 |
| 350 | 20240215 | 125100 | 2980969650 | 7610 | 7600 | 7610 | 7600 | 3248 |
| 351 | 20240215 | 125000 | 2956284840 | 7600 | 7610 | 7610 | 7600 | 537 |
| 352 | 20240215 | 124900 | 2952203330 | 7600 | 7600 | 7600 | 7600 | 672 |
| 353 | 20240215 | 124800 | 2947096130 | 7600 | 7600 | 7600 | 7600 | 52 |
| 354 | 20240215 | 124700 | 2946700930 | 7600 | 7590 | 7610 | 7590 | 1093 |
| 355 | 20240215 | 124600 | 2938404120 | 7590 | 7590 | 7590 | 7590 | 5869 |
| 356 | 20240215 | 124500 | 2893858410 | 7590 | 7610 | 7610 | 7590 | 642 |
| 357 | 20240215 | 124400 | 2888974860 | 7590 | 7600 | 7600 | 7590 | 1151 |
| 358 | 20240215 | 124300 | 2880229110 | 7600 | 7610 | 7610 | 7600 | 103 |
| 359 | 20240215 | 124200 | 2879446300 | 7600 | 7610 | 7610 | 7600 | 969 |
| 360 | 20240215 | 124100 | 2872081160 | 7610 | 7610 | 7610 | 7610 | 26 |
| 361 | 20240215 | 124000 | 2871883300 | 7610 | 7610 | 7620 | 7610 | 83 |
| 362 | 20240215 | 123900 | 2871251540 | 7610 | 7610 | 7610 | 7610 | 18 |
| 363 | 20240215 | 123800 | 2871114560 | 7610 | 7610 | 7610 | 7610 | 249 |
| 364 | 20240215 | 123700 | 2869219670 | 7610 | 7610 | 7610 | 7610 | 181 |
| 365 | 20240215 | 123600 | 2867842260 | 7610 | 7610 | 7610 | 7610 | 238 |
| 366 | 20240215 | 123500 | 2866031080 | 7610 | 7620 | 7620 | 7600 | 173 |
| 367 | 20240215 | 123400 | 2864714550 | 7620 | 7600 | 7620 | 7600 | 60 |
| 368 | 20240215 | 123300 | 2864258530 | 7600 | 7610 | 7610 | 7600 | 3072 |
| 369 | 20240215 | 123200 | 2840911150 | 7610 | 7610 | 7610 | 7600 | 645 |
| 370 | 20240215 | 123100 | 2836003200 | 7610 | 7610 | 7610 | 7610 | 583 |
| 371 | 20240215 | 123000 | 2831566570 | 7610 | 7610 | 7610 | 7610 | 0 |
| 372 | 20240215 | 122900 | 2831566570 | 7610 | 7620 | 7620 | 7610 | 364 |
| 373 | 20240215 | 122800 | 2828796400 | 7610 | 7610 | 7610 | 7610 | 591 |
| 374 | 20240215 | 122700 | 2824298890 | 7610 | 7600 | 7610 | 7600 | 2023 |
| 375 | 20240215 | 122600 | 2808903900 | 7600 | 7600 | 7600 | 7590 | 1858 |
| 376 | 20240215 | 122500 | 2794783110 | 7600 | 7590 | 7600 | 7580 | 2908 |
| 377 | 20240215 | 122400 | 2772721840 | 7600 | 7640 | 7640 | 7590 | 38258 |
| 378 | 20240215 | 122300 | 2481440480 | 7640 | 7640 | 7640 | 7640 | 911 |
| 379 | 20240215 | 122200 | 2474480440 | 7630 | 7640 | 7640 | 7630 | 753 |
| 380 | 20240215 | 122100 | 2468732520 | 7650 | 7650 | 7650 | 7650 | 10 |
| 381 | 20240215 | 122000 | 2468656020 | 7650 | 7650 | 7650 | 7650 | 26 |
| 382 | 20240215 | 121900 | 2468457120 | 7650 | 7640 | 7650 | 7630 | 92 |
| 383 | 20240215 | 121800 | 2467753930 | 7640 | 7640 | 7640 | 7640 | 1313 |
| 384 | 20240215 | 121700 | 2457722610 | 7630 | 7630 | 7630 | 7630 | 1178 |
| 385 | 20240215 | 121600 | 2448734470 | 7630 | 7630 | 7630 | 7630 | 50 |
| 386 | 20240215 | 121500 | 2448352970 | 7640 | 7640 | 7640 | 7640 | 1508 |
| 387 | 20240215 | 121400 | 2436831850 | 7640 | 7640 | 7640 | 7640 | 147 |
| 388 | 20240215 | 121300 | 2435708770 | 7640 | 7630 | 7640 | 7630 | 725 |
| 389 | 20240215 | 121200 | 2430169820 | 7630 | 7630 | 7640 | 7630 | 1510 |
| 390 | 20240215 | 121100 | 2418646490 | 7630 | 7640 | 7640 | 7620 | 2465 |
| 391 | 20240215 | 121000 | 2399849960 | 7630 | 7620 | 7640 | 7620 | 1876 |
| 392 | 20240215 | 120900 | 2385539070 | 7630 | 7620 | 7630 | 7620 | 426 |
| 393 | 20240215 | 120800 | 2382292430 | 7620 | 7630 | 7630 | 7620 | 2 |
| 394 | 20240215 | 120700 | 2382277180 | 7630 | 7630 | 7640 | 7630 | 40 |
| 395 | 20240215 | 120600 | 2381971970 | 7630 | 7630 | 7640 | 7630 | 1396 |
| 396 | 20240215 | 120500 | 2371320480 | 7640 | 7640 | 7640 | 7640 | 548 |
| 397 | 20240215 | 120400 | 2367133760 | 7630 | 7630 | 7630 | 7630 | 7195 |
| 398 | 20240215 | 120300 | 2312235910 | 7630 | 7630 | 7630 | 7630 | 199 |
| 399 | 20240215 | 120200 | 2310717540 | 7630 | 7630 | 7640 | 7630 | 106 |
| 400 | 20240215 | 120100 | 2309908620 | 7630 | 7660 | 7660 | 7630 | 190 |
| 401 | 20240215 | 120000 | 2308458890 | 7630 | 7630 | 7630 | 7630 | 219 |
| 402 | 20240215 | 115900 | 2306787920 | 7630 | 7640 | 7640 | 7630 | 289 |
| 403 | 20240215 | 115800 | 2304580850 | 7630 | 7630 | 7660 | 7630 | 178 |
| 404 | 20240215 | 115700 | 2303222640 | 7630 | 7640 | 7640 | 7630 | 158 |
| 405 | 20240215 | 115600 | 2302016540 | 7640 | 7660 | 7660 | 7640 | 47 |
| 406 | 20240215 | 115500 | 2301657440 | 7660 | 7630 | 7660 | 7630 | 6 |
| 407 | 20240215 | 115400 | 2301611510 | 7640 | 7650 | 7650 | 7640 | 4882 |
| 408 | 20240215 | 115300 | 2264313020 | 7650 | 7650 | 7650 | 7650 | 39 |
| 409 | 20240215 | 115200 | 2264014670 | 7650 | 7650 | 7650 | 7650 | 1000 |
| 410 | 20240215 | 115100 | 2256364670 | 7650 | 7640 | 7650 | 7640 | 275 |
| 411 | 20240215 | 115000 | 2254260930 | 7650 | 7650 | 7650 | 7640 | 192 |
| 412 | 20240215 | 114900 | 2252792850 | 7650 | 7650 | 7650 | 7650 | 6 |
| 413 | 20240215 | 114800 | 2252746950 | 7650 | 7650 | 7650 | 7650 | 678 |
| 414 | 20240215 | 114700 | 2247560250 | 7650 | 7650 | 7650 | 7650 | 52 |
| 415 | 20240215 | 114600 | 2247162450 | 7650 | 7650 | 7650 | 7640 | 29 |
| 416 | 20240215 | 114500 | 2246940610 | 7650 | 7650 | 7650 | 7650 | 226 |
| 417 | 20240215 | 114400 | 2245211710 | 7650 | 7640 | 7650 | 7640 | 1231 |
| 418 | 20240215 | 114300 | 2235804560 | 7650 | 7660 | 7660 | 7640 | 5578 |
| 419 | 20240215 | 114200 | 2193132220 | 7660 | 7660 | 7660 | 7660 | 367 |
| 420 | 20240215 | 114100 | 2190321000 | 7650 | 7650 | 7660 | 7650 | 144 |
| 421 | 20240215 | 114000 | 2189218520 | 7650 | 7640 | 7650 | 7640 | 2151 |
| 422 | 20240215 | 113900 | 2172764260 | 7640 | 7640 | 7640 | 7640 | 174 |
| 423 | 20240215 | 113800 | 2171434900 | 7640 | 7640 | 7650 | 7640 | 963 |
| 424 | 20240215 | 113700 | 2164071990 | 7640 | 7640 | 7640 | 7640 | 0 |
| 425 | 20240215 | 113600 | 2164071990 | 7640 | 7650 | 7650 | 7640 | 96 |
| 426 | 20240215 | 113500 | 2163338490 | 7650 | 7650 | 7650 | 7650 | 806 |
| 427 | 20240215 | 113400 | 2157172590 | 7650 | 7640 | 7650 | 7640 | 40 |
| 428 | 20240215 | 113300 | 2156866690 | 7640 | 7650 | 7650 | 7640 | 59 |
| 429 | 20240215 | 113200 | 2156415830 | 7660 | 7650 | 7660 | 7640 | 2101 |
| 430 | 20240215 | 113100 | 2140339680 | 7650 | 7640 | 7650 | 7640 | 590 |
| 431 | 20240215 | 113000 | 2135827050 | 7640 | 7640 | 7640 | 7640 | 97 |
| 432 | 20240215 | 112900 | 2135085970 | 7640 | 7640 | 7640 | 7640 | 90 |
| 433 | 20240215 | 112800 | 2134398370 | 7640 | 7640 | 7640 | 7640 | 54 |
| 434 | 20240215 | 112700 | 2133985810 | 7650 | 7650 | 7650 | 7640 | 2192 |
| 435 | 20240215 | 112600 | 2117238370 | 7650 | 7650 | 7650 | 7640 | 56 |
| 436 | 20240215 | 112500 | 2116810400 | 7650 | 7660 | 7660 | 7650 | 164 |
| 437 | 20240215 | 112400 | 2115555790 | 7660 | 7640 | 7660 | 7640 | 1059 |
| 438 | 20240215 | 112300 | 2107449500 | 7650 | 7660 | 7660 | 7650 | 459 |
| 439 | 20240215 | 112200 | 2103933580 | 7650 | 7660 | 7660 | 7650 | 1002 |
| 440 | 20240215 | 112100 | 2096268260 | 7660 | 7650 | 7660 | 7650 | 856 |
| 441 | 20240215 | 112000 | 2089719380 | 7650 | 7650 | 7650 | 7650 | 101 |
| 442 | 20240215 | 111900 | 2088946730 | 7650 | 7640 | 7650 | 7640 | 2732 |
| 443 | 20240215 | 111800 | 2068073860 | 7650 | 7650 | 7650 | 7650 | 275 |
| 444 | 20240215 | 111700 | 2065970110 | 7650 | 7640 | 7650 | 7640 | 714 |
| 445 | 20240215 | 111600 | 2060515120 | 7650 | 7650 | 7650 | 7650 | 158 |
| 446 | 20240215 | 111500 | 2059306420 | 7650 | 7650 | 7650 | 7650 | 1116 |
| 447 | 20240215 | 111400 | 2050769020 | 7650 | 7650 | 7650 | 7650 | 274 |
| 448 | 20240215 | 111300 | 2048672920 | 7650 | 7640 | 7650 | 7620 | 5142 |
| 449 | 20240215 | 111200 | 2009443910 | 7630 | 7660 | 7660 | 7630 | 16691 |
| 450 | 20240215 | 111100 | 1881825530 | 7670 | 7670 | 7670 | 7660 | 129 |
| 451 | 20240215 | 111000 | 1880837080 | 7660 | 7670 | 7670 | 7660 | 152 |
| 452 | 20240215 | 110900 | 1879672250 | 7660 | 7670 | 7670 | 7660 | 878 |
| 453 | 20240215 | 110800 | 1872939710 | 7680 | 7670 | 7680 | 7670 | 44 |
| 454 | 20240215 | 110700 | 1872602170 | 7670 | 7670 | 7670 | 7670 | 2 |
| 455 | 20240215 | 110600 | 1872586830 | 7670 | 7670 | 7670 | 7670 | 109 |
| 456 | 20240215 | 110500 | 1871750800 | 7670 | 7670 | 7680 | 7660 | 1127 |
| 457 | 20240215 | 110400 | 1863107450 | 7680 | 7680 | 7680 | 7680 | 123 |
| 458 | 20240215 | 110300 | 1862162810 | 7680 | 7680 | 7680 | 7680 | 79 |
| 459 | 20240215 | 110200 | 1861556090 | 7680 | 7660 | 7680 | 7660 | 501 |
| 460 | 20240215 | 110100 | 1857718410 | 7680 | 7670 | 7680 | 7660 | 9980 |
| 461 | 20240215 | 110000 | 1781231800 | 7670 | 7670 | 7670 | 7670 | 30 |
| 462 | 20240215 | 105900 | 1781001700 | 7670 | 7670 | 7670 | 7670 | 67 |
| 463 | 20240215 | 105800 | 1780487810 | 7670 | 7670 | 7680 | 7670 | 458 |
| 464 | 20240215 | 105700 | 1776974930 | 7680 | 7680 | 7680 | 7680 | 11 |
| 465 | 20240215 | 105600 | 1776890450 | 7680 | 7680 | 7680 | 7670 | 63 |
| 466 | 20240215 | 105500 | 1776406620 | 7680 | 7680 | 7680 | 7680 | 0 |
| 467 | 20240215 | 105400 | 1776406620 | 7680 | 7680 | 7680 | 7670 | 842 |
| 468 | 20240215 | 105300 | 1769948320 | 7680 | 7680 | 7680 | 7670 | 255 |
| 469 | 20240215 | 105200 | 1767990120 | 7680 | 7680 | 7680 | 7680 | 224 |
| 470 | 20240215 | 105100 | 1766269800 | 7680 | 7680 | 7680 | 7670 | 793 |
| 471 | 20240215 | 105000 | 1760184790 | 7670 | 7680 | 7680 | 7670 | 70 |
| 472 | 20240215 | 104900 | 1759647290 | 7680 | 7680 | 7680 | 7680 | 1503 |
| 473 | 20240215 | 104800 | 1748104250 | 7670 | 7670 | 7680 | 7670 | 1073 |
| 474 | 20240215 | 104700 | 1739867850 | 7670 | 7670 | 7670 | 7670 | 0 |
| 475 | 20240215 | 104600 | 1739867850 | 7670 | 7680 | 7680 | 7670 | 10000 |
| 476 | 20240215 | 104500 | 1663134990 | 7690 | 7680 | 7690 | 7680 | 115 |
| 477 | 20240215 | 104400 | 1662251710 | 7690 | 7690 | 7690 | 7690 | 1 |
| 478 | 20240215 | 104300 | 1662244020 | 7680 | 7690 | 7690 | 7680 | 3321 |
| 479 | 20240215 | 104200 | 1636711170 | 7690 | 7690 | 7700 | 7690 | 11 |
| 480 | 20240215 | 104100 | 1636626530 | 7690 | 7690 | 7690 | 7690 | 674 |
| 481 | 20240215 | 104000 | 1631443470 | 7680 | 7680 | 7680 | 7680 | 167 |
| 482 | 20240215 | 103900 | 1630160910 | 7690 | 7690 | 7690 | 7680 | 101 |
| 483 | 20240215 | 103800 | 1629384230 | 7690 | 7700 | 7700 | 7690 | 530 |
| 484 | 20240215 | 103700 | 1625308350 | 7700 | 7700 | 7700 | 7700 | 561 |
| 485 | 20240215 | 103600 | 1620988650 | 7710 | 7730 | 7740 | 7710 | 7523 |
| 486 | 20240215 | 103500 | 1562843000 | 7730 | 7720 | 7730 | 7720 | 4348 |
| 487 | 20240215 | 103400 | 1529276400 | 7710 | 7710 | 7710 | 7710 | 117 |
| 488 | 20240215 | 103300 | 1528374330 | 7710 | 7710 | 7710 | 7700 | 369 |
| 489 | 20240215 | 103200 | 1525532100 | 7710 | 7700 | 7710 | 7690 | 3903 |
| 490 | 20240215 | 103100 | 1495459710 | 7700 | 7700 | 7700 | 7700 | 723 |
| 491 | 20240215 | 103000 | 1489892610 | 7700 | 7700 | 7700 | 7690 | 1513 |
| 492 | 20240215 | 102900 | 1478247510 | 7700 | 7690 | 7700 | 7690 | 1077 |
| 493 | 20240215 | 102800 | 1469955110 | 7700 | 7700 | 7700 | 7700 | 235 |
| 494 | 20240215 | 102700 | 1468145610 | 7690 | 7680 | 7690 | 7680 | 435 |
| 495 | 20240215 | 102600 | 1464801160 | 7690 | 7690 | 7690 | 7690 | 664 |
| 496 | 20240215 | 102500 | 1459695000 | 7690 | 7690 | 7690 | 7690 | 112 |
| 497 | 20240215 | 102400 | 1458833720 | 7690 | 7690 | 7690 | 7690 | 28 |
| 498 | 20240215 | 102300 | 1458618400 | 7690 | 7680 | 7690 | 7680 | 295 |
| 499 | 20240215 | 102200 | 1456352610 | 7680 | 7690 | 7690 | 7680 | 355 |
| 500 | 20240215 | 102100 | 1453622710 | 7680 | 7670 | 7680 | 7670 | 1505 |
| 501 | 20240215 | 102000 | 1442065010 | 7670 | 7680 | 7680 | 7670 | 119 |
| 502 | 20240215 | 101900 | 1441151390 | 7670 | 7670 | 7670 | 7670 | 0 |
| 503 | 20240215 | 101800 | 1441151390 | 7670 | 7680 | 7680 | 7670 | 501 |
| 504 | 20240215 | 101700 | 1437308710 | 7680 | 7680 | 7690 | 7670 | 2491 |
| 505 | 20240215 | 101600 | 1418177680 | 7690 | 7680 | 7690 | 7680 | 387 |
| 506 | 20240215 | 101500 | 1415203950 | 7690 | 7690 | 7690 | 7680 | 383 |
| 507 | 20240215 | 101400 | 1412259700 | 7690 | 7700 | 7700 | 7690 | 2762 |
| 508 | 20240215 | 101300 | 1391019910 | 7700 | 7700 | 7710 | 7700 | 2953 |
| 509 | 20240215 | 101200 | 1368281710 | 7700 | 7710 | 7710 | 7700 | 577 |
| 510 | 20240215 | 101100 | 1363838240 | 7710 | 7700 | 7710 | 7700 | 700 |
| 511 | 20240215 | 101000 | 1358448150 | 7700 | 7710 | 7710 | 7700 | 5017 |
| 512 | 20240215 | 100900 | 1319817080 | 7710 | 7710 | 7710 | 7710 | 116 |
| 513 | 20240215 | 100800 | 1318922720 | 7710 | 7680 | 7710 | 7680 | 3012 |
| 514 | 20240215 | 100700 | 1295721020 | 7700 | 7680 | 7700 | 7680 | 122 |
| 515 | 20240215 | 100600 | 1294784040 | 7680 | 7680 | 7680 | 7680 | 280 |
| 516 | 20240215 | 100500 | 1292633640 | 7680 | 7680 | 7700 | 7680 | 654 |
| 517 | 20240215 | 100400 | 1287610670 | 7680 | 7690 | 7690 | 7680 | 5490 |
| 518 | 20240215 | 100300 | 1245447090 | 7690 | 7700 | 7700 | 7690 | 1429 |
| 519 | 20240215 | 100200 | 1234457820 | 7700 | 7700 | 7700 | 7700 | 5 |
| 520 | 20240215 | 100100 | 1234419320 | 7700 | 7710 | 7710 | 7700 | 4076 |
| 521 | 20240215 | 100000 | 1203002970 | 7710 | 7720 | 7720 | 7710 | 1886 |
| 522 | 20240215 | 095900 | 1188447380 | 7720 | 7720 | 7720 | 7720 | 2810 |
| 523 | 20240215 | 095800 | 1166754180 | 7720 | 7720 | 7720 | 7710 | 2494 |
| 524 | 20240215 | 095700 | 1147503540 | 7720 | 7720 | 7720 | 7710 | 1191 |
| 525 | 20240215 | 095600 | 1138310920 | 7720 | 7700 | 7730 | 7700 | 6874 |
| 526 | 20240215 | 095500 | 1085256460 | 7710 | 7690 | 7710 | 7690 | 1853 |
| 527 | 20240215 | 095400 | 1070998900 | 7690 | 7670 | 7690 | 7670 | 591 |
| 528 | 20240215 | 095300 | 1066460930 | 7660 | 7670 | 7670 | 7660 | 1564 |
| 529 | 20240215 | 095200 | 1054479350 | 7660 | 7670 | 7670 | 7660 | 2014 |
| 530 | 20240215 | 095100 | 1039037790 | 7670 | 7670 | 7680 | 7670 | 3806 |
| 531 | 20240215 | 095000 | 1009835400 | 7670 | 7670 | 7670 | 7670 | 1706 |
| 532 | 20240215 | 094900 | 996750380 | 7670 | 7680 | 7680 | 7670 | 4233 |
| 533 | 20240215 | 094800 | 964241010 | 7680 | 7680 | 7680 | 7680 | 1438 |
| 534 | 20240215 | 094700 | 953197170 | 7680 | 7670 | 7680 | 7670 | 3409 |
| 535 | 20240215 | 094600 | 927033720 | 7680 | 7680 | 7680 | 7670 | 3546 |
| 536 | 20240215 | 094500 | 899800740 | 7690 | 7700 | 7700 | 7690 | 1934 |
| 537 | 20240215 | 094400 | 884927700 | 7700 | 7720 | 7730 | 7700 | 12113 |
| 538 | 20240215 | 094300 | 791600620 | 7710 | 7720 | 7720 | 7710 | 3763 |
| 539 | 20240215 | 094200 | 762575880 | 7730 | 7710 | 7730 | 7710 | 1757 |
| 540 | 20240215 | 094100 | 749013170 | 7720 | 7730 | 7730 | 7720 | 2205 |
| 541 | 20240215 | 094000 | 731990250 | 7730 | 7720 | 7730 | 7720 | 859 |
| 542 | 20240215 | 093900 | 725350630 | 7730 | 7730 | 7730 | 7720 | 1889 |
| 543 | 20240215 | 093800 | 710754440 | 7730 | 7720 | 7730 | 7720 | 447 |
| 544 | 20240215 | 093700 | 707301400 | 7720 | 7720 | 7730 | 7720 | 1462 |
| 545 | 20240215 | 093600 | 696014650 | 7720 | 7720 | 7720 | 7720 | 2 |
| 546 | 20240215 | 093500 | 695999210 | 7720 | 7730 | 7730 | 7720 | 701 |
| 547 | 20240215 | 093400 | 690587240 | 7720 | 7720 | 7720 | 7710 | 1916 |
| 548 | 20240215 | 093300 | 675796120 | 7720 | 7720 | 7720 | 7720 | 201 |
| 549 | 20240215 | 093200 | 674244400 | 7720 | 7730 | 7730 | 7720 | 2310 |
| 550 | 20240215 | 093100 | 656404100 | 7730 | 7730 | 7730 | 7730 | 895 |
| 551 | 20240215 | 093000 | 649485750 | 7730 | 7730 | 7730 | 7730 | 44 |
| 552 | 20240215 | 092900 | 649145630 | 7730 | 7730 | 7730 | 7720 | 62 |
| 553 | 20240215 | 092800 | 648666720 | 7730 | 7720 | 7730 | 7720 | 6 |
| 554 | 20240215 | 092700 | 648620350 | 7720 | 7720 | 7720 | 7720 | 0 |
| 555 | 20240215 | 092600 | 648620350 | 7720 | 7720 | 7720 | 7720 | 228 |
| 556 | 20240215 | 092500 | 646860190 | 7720 | 7720 | 7720 | 7720 | 222 |
| 557 | 20240215 | 092400 | 645146350 | 7720 | 7730 | 7730 | 7710 | 2275 |
| 558 | 20240215 | 092300 | 627588410 | 7730 | 7710 | 7730 | 7710 | 2463 |
| 559 | 20240215 | 092200 | 608573030 | 7710 | 7730 | 7730 | 7710 | 1376 |
| 560 | 20240215 | 092100 | 597952860 | 7730 | 7740 | 7740 | 7720 | 1410 |
| 561 | 20240215 | 092000 | 587067140 | 7730 | 7730 | 7730 | 7720 | 1015 |
| 562 | 20240215 | 091900 | 579221340 | 7730 | 7730 | 7730 | 7730 | 709 |
| 563 | 20240215 | 091800 | 573740770 | 7730 | 7720 | 7740 | 7720 | 1640 |
| 564 | 20240215 | 091700 | 561074890 | 7720 | 7720 | 7730 | 7720 | 946 |
| 565 | 20240215 | 091600 | 553766770 | 7720 | 7740 | 7740 | 7720 | 693 |
| 566 | 20240215 | 091500 | 548409870 | 7740 | 7730 | 7750 | 7730 | 545 |
| 567 | 20240215 | 091400 | 544191600 | 7720 | 7740 | 7750 | 7720 | 6231 |
| 568 | 20240215 | 091300 | 496001980 | 7750 | 7740 | 7750 | 7740 | 5162 |
| 569 | 20240215 | 091200 | 456047920 | 7750 | 7750 | 7750 | 7740 | 486 |
| 570 | 20240215 | 091100 | 452281710 | 7740 | 7720 | 7750 | 7710 | 4356 |
| 571 | 20240215 | 091000 | 418611720 | 7720 | 7740 | 7740 | 7720 | 483 |
| 572 | 20240215 | 090900 | 414881750 | 7720 | 7740 | 7740 | 7720 | 494 |
| 573 | 20240215 | 090800 | 411066350 | 7740 | 7730 | 7740 | 7710 | 5749 |
| 574 | 20240215 | 090700 | 366717680 | 7740 | 7770 | 7770 | 7700 | 9237 |
| 575 | 20240215 | 090600 | 295354200 | 7770 | 7750 | 7770 | 7750 | 2609 |
| 576 | 20240215 | 090500 | 275122420 | 7760 | 7750 | 7760 | 7730 | 3297 |
| 577 | 20240215 | 090400 | 249587660 | 7740 | 7770 | 7770 | 7730 | 10991 |
| 578 | 20240215 | 090300 | 164483120 | 7770 | 7760 | 7770 | 7760 | 2002 |
| 579 | 20240215 | 090200 | 148944490 | 7760 | 7780 | 7780 | 7760 | 8991 |
| 580 | 20240215 | 090100 | 79062560 | 7780 | 7810 | 7810 | 7750 | 4897 |
| 581 | 20240215 | 090000 | 40937460 | 7800 | 7880 | 7880 | 7800 | 5151 |