29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 190000 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 1679 |
| 3 | 20240215 | 185900 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 4 | 20240215 | 185800 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 5 | 20240215 | 185700 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 6 | 20240215 | 185600 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 7 | 20240215 | 185500 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 8 | 20240215 | 185400 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 9 | 20240215 | 185300 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 10 | 20240215 | 185200 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 11 | 20240215 | 185100 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 12 | 20240215 | 185000 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 13 | 20240215 | 184900 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 14 | 20240215 | 184800 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 15 | 20240215 | 184700 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 16 | 20240215 | 184600 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 17 | 20240215 | 184500 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 18 | 20240215 | 184400 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 19 | 20240215 | 184300 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 20 | 20240215 | 184200 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 21 | 20240215 | 184100 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 22 | 20240215 | 184000 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 23 | 20240215 | 183900 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 24 | 20240215 | 183800 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 25 | 20240215 | 183700 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 26 | 20240215 | 183600 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 27 | 20240215 | 183500 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 28 | 20240215 | 183400 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 29 | 20240215 | 183300 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 30 | 20240215 | 183200 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 31 | 20240215 | 183100 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 32 | 20240215 | 183000 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 1679 |
| 33 | 20240215 | 182900 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 34 | 20240215 | 182800 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 35 | 20240215 | 182700 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 36 | 20240215 | 182600 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 37 | 20240215 | 182500 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 38 | 20240215 | 182400 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 39 | 20240215 | 182300 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 40 | 20240215 | 182200 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 41 | 20240215 | 182100 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 42 | 20240215 | 182000 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 43 | 20240215 | 181900 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 44 | 20240215 | 181800 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 45 | 20240215 | 181700 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 46 | 20240215 | 181600 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 47 | 20240215 | 181500 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 48 | 20240215 | 181400 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 49 | 20240215 | 181300 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 50 | 20240215 | 181200 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 51 | 20240215 | 181100 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 52 | 20240215 | 181000 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 53 | 20240215 | 180900 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 54 | 20240215 | 180800 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 55 | 20240215 | 180700 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 56 | 20240215 | 180600 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 57 | 20240215 | 180500 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 58 | 20240215 | 180400 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 59 | 20240215 | 180300 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 60 | 20240215 | 180200 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 61 | 20240215 | 180100 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 62 | 20240215 | 180000 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 1679 |
| 63 | 20240215 | 175900 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 64 | 20240215 | 175800 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 65 | 20240215 | 175700 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 66 | 20240215 | 175600 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 67 | 20240215 | 175500 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 68 | 20240215 | 175400 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 69 | 20240215 | 175300 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 70 | 20240215 | 175200 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 71 | 20240215 | 175100 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 72 | 20240215 | 175000 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 73 | 20240215 | 174900 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 74 | 20240215 | 174800 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 75 | 20240215 | 174700 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 76 | 20240215 | 174600 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 77 | 20240215 | 174500 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 78 | 20240215 | 174400 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 79 | 20240215 | 174300 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 80 | 20240215 | 174200 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 81 | 20240215 | 174100 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 82 | 20240215 | 174000 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 83 | 20240215 | 173900 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 84 | 20240215 | 173800 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 85 | 20240215 | 173700 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 86 | 20240215 | 173600 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 87 | 20240215 | 173500 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 88 | 20240215 | 173400 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 89 | 20240215 | 173300 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 90 | 20240215 | 173200 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 91 | 20240215 | 173100 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 92 | 20240215 | 173000 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 1679 |
| 93 | 20240215 | 172900 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 94 | 20240215 | 172800 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 95 | 20240215 | 172700 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 96 | 20240215 | 172600 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 97 | 20240215 | 172500 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 98 | 20240215 | 172400 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 99 | 20240215 | 172300 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 100 | 20240215 | 172200 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 101 | 20240215 | 172100 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 102 | 20240215 | 172000 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 103 | 20240215 | 171900 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 104 | 20240215 | 171800 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 105 | 20240215 | 171700 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 106 | 20240215 | 171600 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 107 | 20240215 | 171500 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 108 | 20240215 | 171400 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 109 | 20240215 | 171300 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 110 | 20240215 | 171200 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 111 | 20240215 | 171100 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 112 | 20240215 | 171000 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 113 | 20240215 | 170900 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 114 | 20240215 | 170800 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 115 | 20240215 | 170700 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 116 | 20240215 | 170600 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 117 | 20240215 | 170500 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 118 | 20240215 | 170400 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 119 | 20240215 | 170300 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 120 | 20240215 | 170200 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 121 | 20240215 | 170100 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 122 | 20240215 | 170000 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 1679 |
| 123 | 20240215 | 165900 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 124 | 20240215 | 165800 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 125 | 20240215 | 165700 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 126 | 20240215 | 165600 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 127 | 20240215 | 165500 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 128 | 20240215 | 165400 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 129 | 20240215 | 165300 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 130 | 20240215 | 165200 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 131 | 20240215 | 165100 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 132 | 20240215 | 165000 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 133 | 20240215 | 164900 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 134 | 20240215 | 164800 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 135 | 20240215 | 164700 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 136 | 20240215 | 164600 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 137 | 20240215 | 164500 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 138 | 20240215 | 164400 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 139 | 20240215 | 164300 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 140 | 20240215 | 164200 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 141 | 20240215 | 164100 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 142 | 20240215 | 164000 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 143 | 20240215 | 163900 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 144 | 20240215 | 163800 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 145 | 20240215 | 163700 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 146 | 20240215 | 163600 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 147 | 20240215 | 163500 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 148 | 20240215 | 163400 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 149 | 20240215 | 163300 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 150 | 20240215 | 163200 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 151 | 20240215 | 163100 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 152 | 20240215 | 163000 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 1679 |
| 153 | 20240215 | 162900 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 154 | 20240215 | 162800 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 155 | 20240215 | 162700 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 156 | 20240215 | 162600 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 157 | 20240215 | 162500 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 158 | 20240215 | 162400 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 159 | 20240215 | 162300 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 160 | 20240215 | 162200 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 161 | 20240215 | 162100 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 162 | 20240215 | 162000 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 163 | 20240215 | 161900 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 164 | 20240215 | 161800 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 165 | 20240215 | 161700 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 166 | 20240215 | 161600 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 167 | 20240215 | 161500 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 168 | 20240215 | 161400 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 169 | 20240215 | 161300 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 170 | 20240215 | 161200 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 171 | 20240215 | 161100 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 172 | 20240215 | 161000 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 173 | 20240215 | 160900 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 174 | 20240215 | 160800 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 175 | 20240215 | 160700 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 176 | 20240215 | 160600 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 177 | 20240215 | 160500 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 178 | 20240215 | 160400 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 179 | 20240215 | 160300 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 180 | 20240215 | 160200 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 181 | 20240215 | 160100 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 182 | 20240215 | 160000 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 1679 |
| 183 | 20240215 | 155900 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 184 | 20240215 | 155800 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 185 | 20240215 | 155700 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 186 | 20240215 | 155600 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 187 | 20240215 | 155500 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 188 | 20240215 | 155400 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 189 | 20240215 | 155300 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 190 | 20240215 | 155200 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 191 | 20240215 | 155100 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 192 | 20240215 | 155000 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 193 | 20240215 | 154900 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 194 | 20240215 | 154800 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 195 | 20240215 | 154700 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 196 | 20240215 | 154600 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 197 | 20240215 | 154500 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 198 | 20240215 | 154400 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 199 | 20240215 | 154300 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 200 | 20240215 | 154200 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 201 | 20240215 | 154100 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 202 | 20240215 | 154000 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 203 | 20240215 | 153900 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 204 | 20240215 | 153800 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 205 | 20240215 | 153700 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 206 | 20240215 | 153600 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 207 | 20240215 | 153500 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 208 | 20240215 | 153400 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 209 | 20240215 | 153300 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 210 | 20240215 | 153200 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 211 | 20240215 | 153100 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 212 | 20240215 | 153000 | 1394722710 | 6450 | 6450 | 6450 | 6450 | 3358 |
| 213 | 20240215 | 152900 | 1383893160 | 6460 | 6460 | 6460 | 6460 | 0 |
| 214 | 20240215 | 152800 | 1383893160 | 6460 | 6460 | 6460 | 6460 | 0 |
| 215 | 20240215 | 152700 | 1383893160 | 6460 | 6460 | 6460 | 6460 | 0 |
| 216 | 20240215 | 152600 | 1383893160 | 6460 | 6460 | 6460 | 6460 | 0 |
| 217 | 20240215 | 152500 | 1383893160 | 6460 | 6460 | 6460 | 6460 | 0 |
| 218 | 20240215 | 152400 | 1383893160 | 6460 | 6460 | 6460 | 6460 | 0 |
| 219 | 20240215 | 152300 | 1383893160 | 6460 | 6460 | 6460 | 6460 | 0 |
| 220 | 20240215 | 152200 | 1383893160 | 6460 | 6460 | 6460 | 6460 | 0 |
| 221 | 20240215 | 152100 | 1383893160 | 6460 | 6460 | 6460 | 6460 | 0 |
| 222 | 20240215 | 152000 | 1383893160 | 6460 | 6460 | 6460 | 6460 | 0 |
| 223 | 20240215 | 151900 | 1383893160 | 6460 | 6460 | 6460 | 6460 | 23 |
| 224 | 20240215 | 151800 | 1383744580 | 6450 | 6460 | 6460 | 6450 | 34 |
| 225 | 20240215 | 151700 | 1383525030 | 6450 | 6450 | 6450 | 6450 | 310 |
| 226 | 20240215 | 151600 | 1381525530 | 6450 | 6450 | 6460 | 6450 | 15 |
| 227 | 20240215 | 151500 | 1381428770 | 6450 | 6450 | 6460 | 6450 | 2003 |
| 228 | 20240215 | 151400 | 1368509410 | 6450 | 6460 | 6460 | 6450 | 35 |
| 229 | 20240215 | 151300 | 1368283460 | 6460 | 6460 | 6460 | 6460 | 1 |
| 230 | 20240215 | 151200 | 1368277000 | 6450 | 6450 | 6450 | 6450 | 1 |
| 231 | 20240215 | 151100 | 1368270550 | 6450 | 6450 | 6450 | 6450 | 0 |
| 232 | 20240215 | 151000 | 1368270550 | 6450 | 6450 | 6450 | 6450 | 1445 |
| 233 | 20240215 | 150900 | 1358950300 | 6450 | 6450 | 6450 | 6450 | 107 |
| 234 | 20240215 | 150800 | 1358260150 | 6440 | 6440 | 6440 | 6440 | 2 |
| 235 | 20240215 | 150700 | 1358247270 | 6440 | 6460 | 6460 | 6440 | 18 |
| 236 | 20240215 | 150600 | 1358131330 | 6430 | 6430 | 6430 | 6430 | 0 |
| 237 | 20240215 | 150500 | 1358131330 | 6430 | 6430 | 6430 | 6430 | 100 |
| 238 | 20240215 | 150400 | 1357488330 | 6430 | 6430 | 6430 | 6430 | 410 |
| 239 | 20240215 | 150300 | 1354852030 | 6450 | 6450 | 6450 | 6450 | 0 |
| 240 | 20240215 | 150200 | 1354852030 | 6450 | 6440 | 6450 | 6430 | 5101 |
| 241 | 20240215 | 150100 | 1322044870 | 6440 | 6440 | 6440 | 6440 | 1000 |
| 242 | 20240215 | 150000 | 1315604870 | 6460 | 6460 | 6460 | 6460 | 0 |
| 243 | 20240215 | 145900 | 1315604870 | 6460 | 6460 | 6460 | 6460 | 1 |
| 244 | 20240215 | 145800 | 1315598410 | 6440 | 6450 | 6450 | 6440 | 2833 |
| 245 | 20240215 | 145700 | 1297340620 | 6460 | 6460 | 6460 | 6460 | 10 |
| 246 | 20240215 | 145600 | 1297276020 | 6460 | 6460 | 6460 | 6460 | 1 |
| 247 | 20240215 | 145500 | 1297269560 | 6450 | 6460 | 6460 | 6450 | 6 |
| 248 | 20240215 | 145400 | 1297230850 | 6450 | 6450 | 6450 | 6450 | 36 |
| 249 | 20240215 | 145300 | 1296998650 | 6460 | 6450 | 6460 | 6450 | 280 |
| 250 | 20240215 | 145200 | 1295192640 | 6450 | 6450 | 6450 | 6450 | 1268 |
| 251 | 20240215 | 145100 | 1287014040 | 6460 | 6450 | 6460 | 6450 | 1985 |
| 252 | 20240215 | 145000 | 1274210780 | 6450 | 6450 | 6450 | 6450 | 2 |
| 253 | 20240215 | 144900 | 1274197880 | 6440 | 6440 | 6440 | 6440 | 0 |
| 254 | 20240215 | 144800 | 1274197880 | 6440 | 6450 | 6450 | 6440 | 638 |
| 255 | 20240215 | 144700 | 1270082790 | 6460 | 6460 | 6460 | 6460 | 14 |
| 256 | 20240215 | 144600 | 1269992350 | 6450 | 6450 | 6450 | 6450 | 1 |
| 257 | 20240215 | 144500 | 1269985900 | 6450 | 6460 | 6460 | 6450 | 370 |
| 258 | 20240215 | 144400 | 1267597400 | 6460 | 6450 | 6460 | 6450 | 5900 |
| 259 | 20240215 | 144300 | 1229483420 | 6450 | 6450 | 6450 | 6450 | 100 |
| 260 | 20240215 | 144200 | 1228838420 | 6450 | 6440 | 6450 | 6440 | 454 |
| 261 | 20240215 | 144100 | 1225910660 | 6440 | 6440 | 6440 | 6440 | 28 |
| 262 | 20240215 | 144000 | 1225730340 | 6430 | 6430 | 6430 | 6430 | 124 |
| 263 | 20240215 | 143900 | 1224933020 | 6440 | 6440 | 6440 | 6440 | 2 |
| 264 | 20240215 | 143800 | 1224920140 | 6450 | 6440 | 6450 | 6440 | 3046 |
| 265 | 20240215 | 143700 | 1205303440 | 6440 | 6440 | 6440 | 6440 | 1 |
| 266 | 20240215 | 143600 | 1205297000 | 6440 | 6440 | 6440 | 6440 | 5 |
| 267 | 20240215 | 143500 | 1205264800 | 6440 | 6440 | 6440 | 6440 | 0 |
| 268 | 20240215 | 143400 | 1205264800 | 6440 | 6440 | 6440 | 6440 | 1 |
| 269 | 20240215 | 143300 | 1205258360 | 6440 | 6440 | 6440 | 6440 | 297 |
| 270 | 20240215 | 143200 | 1203345680 | 6450 | 6450 | 6450 | 6450 | 60 |
| 271 | 20240215 | 143100 | 1202958680 | 6440 | 6440 | 6440 | 6440 | 40 |
| 272 | 20240215 | 143000 | 1202701080 | 6440 | 6450 | 6450 | 6440 | 2 |
| 273 | 20240215 | 142900 | 1202688190 | 6440 | 6440 | 6440 | 6440 | 0 |
| 274 | 20240215 | 142800 | 1202688190 | 6440 | 6440 | 6440 | 6440 | 1 |
| 275 | 20240215 | 142700 | 1202681750 | 6450 | 6440 | 6450 | 6440 | 672 |
| 276 | 20240215 | 142600 | 1198349060 | 6450 | 6450 | 6450 | 6450 | 13 |
| 277 | 20240215 | 142500 | 1198265210 | 6440 | 6440 | 6440 | 6440 | 0 |
| 278 | 20240215 | 142400 | 1198265210 | 6440 | 6440 | 6440 | 6440 | 23 |
| 279 | 20240215 | 142300 | 1198117090 | 6440 | 6440 | 6440 | 6440 | 1 |
| 280 | 20240215 | 142200 | 1198110650 | 6440 | 6440 | 6440 | 6440 | 62 |
| 281 | 20240215 | 142100 | 1197711370 | 6440 | 6440 | 6440 | 6440 | 778 |
| 282 | 20240215 | 142000 | 1192701050 | 6450 | 6450 | 6450 | 6450 | 2 |
| 283 | 20240215 | 141900 | 1192688150 | 6450 | 6450 | 6450 | 6450 | 50 |
| 284 | 20240215 | 141800 | 1192365650 | 6450 | 6450 | 6450 | 6450 | 250 |
| 285 | 20240215 | 141700 | 1190753150 | 6440 | 6440 | 6450 | 6440 | 253 |
| 286 | 20240215 | 141600 | 1189121320 | 6440 | 6440 | 6440 | 6440 | 2 |
| 287 | 20240215 | 141500 | 1189108440 | 6440 | 6440 | 6440 | 6440 | 0 |
| 288 | 20240215 | 141400 | 1189108440 | 6440 | 6450 | 6450 | 6440 | 1080 |
| 289 | 20240215 | 141300 | 1182142760 | 6450 | 6440 | 6450 | 6440 | 315 |
| 290 | 20240215 | 141200 | 1180111130 | 6450 | 6450 | 6450 | 6450 | 2197 |
| 291 | 20240215 | 141100 | 1165940480 | 6450 | 6440 | 6450 | 6440 | 2626 |
| 292 | 20240215 | 141000 | 1149005200 | 6440 | 6440 | 6440 | 6440 | 51 |
| 293 | 20240215 | 140900 | 1148676760 | 6440 | 6440 | 6440 | 6440 | 10 |
| 294 | 20240215 | 140800 | 1148612360 | 6440 | 6440 | 6440 | 6440 | 1 |
| 295 | 20240215 | 140700 | 1148605920 | 6440 | 6440 | 6440 | 6440 | 0 |
| 296 | 20240215 | 140600 | 1148605920 | 6440 | 6440 | 6440 | 6440 | 6 |
| 297 | 20240215 | 140500 | 1148567280 | 6440 | 6440 | 6440 | 6440 | 33 |
| 298 | 20240215 | 140400 | 1148354760 | 6440 | 6440 | 6440 | 6440 | 4 |
| 299 | 20240215 | 140300 | 1148329000 | 6450 | 6440 | 6450 | 6440 | 68 |
| 300 | 20240215 | 140200 | 1147890770 | 6440 | 6440 | 6440 | 6440 | 892 |
| 301 | 20240215 | 140100 | 1142146290 | 6440 | 6440 | 6450 | 6440 | 114 |
| 302 | 20240215 | 140000 | 1141412080 | 6450 | 6440 | 6450 | 6440 | 802 |
| 303 | 20240215 | 135900 | 1136247190 | 6450 | 6450 | 6450 | 6450 | 3 |
| 304 | 20240215 | 135800 | 1136227840 | 6440 | 6440 | 6440 | 6440 | 10 |
| 305 | 20240215 | 135700 | 1136163440 | 6450 | 6450 | 6450 | 6450 | 386 |
| 306 | 20240215 | 135600 | 1133673740 | 6450 | 6450 | 6450 | 6450 | 0 |
| 307 | 20240215 | 135500 | 1133673740 | 6450 | 6450 | 6450 | 6450 | 0 |
| 308 | 20240215 | 135400 | 1133673740 | 6450 | 6450 | 6450 | 6450 | 2500 |
| 309 | 20240215 | 135300 | 1117548740 | 6450 | 6450 | 6450 | 6450 | 4550 |
| 310 | 20240215 | 135200 | 1088201240 | 6450 | 6450 | 6450 | 6450 | 900 |
| 311 | 20240215 | 135100 | 1082396240 | 6450 | 6450 | 6450 | 6450 | 546 |
| 312 | 20240215 | 135000 | 1078874540 | 6450 | 6450 | 6450 | 6450 | 3 |
| 313 | 20240215 | 134900 | 1078855190 | 6440 | 6440 | 6440 | 6440 | 1 |
| 314 | 20240215 | 134800 | 1078848750 | 6450 | 6450 | 6450 | 6450 | 0 |
| 315 | 20240215 | 134700 | 1078848750 | 6450 | 6450 | 6450 | 6450 | 1 |
| 316 | 20240215 | 134600 | 1078842300 | 6440 | 6450 | 6450 | 6440 | 2053 |
| 317 | 20240215 | 134500 | 1065603700 | 6460 | 6460 | 6460 | 6460 | 1 |
| 318 | 20240215 | 134400 | 1065597240 | 6450 | 6460 | 6460 | 6450 | 167 |
| 319 | 20240215 | 134300 | 1064520080 | 6450 | 6460 | 6460 | 6450 | 131 |
| 320 | 20240215 | 134200 | 1063674820 | 6450 | 6450 | 6450 | 6450 | 0 |
| 321 | 20240215 | 134100 | 1063674820 | 6450 | 6450 | 6450 | 6450 | 198 |
| 322 | 20240215 | 134000 | 1062397720 | 6450 | 6450 | 6450 | 6450 | 270 |
| 323 | 20240215 | 133900 | 1060656220 | 6450 | 6450 | 6450 | 6450 | 0 |
| 324 | 20240215 | 133800 | 1060656220 | 6450 | 6450 | 6450 | 6450 | 8 |
| 325 | 20240215 | 133700 | 1060604620 | 6440 | 6440 | 6440 | 6440 | 0 |
| 326 | 20240215 | 133600 | 1060604620 | 6440 | 6440 | 6440 | 6440 | 17 |
| 327 | 20240215 | 133500 | 1060495140 | 6450 | 6450 | 6450 | 6450 | 250 |
| 328 | 20240215 | 133400 | 1058882640 | 6440 | 6440 | 6440 | 6440 | 0 |
| 329 | 20240215 | 133300 | 1058882640 | 6440 | 6450 | 6450 | 6440 | 504 |
| 330 | 20240215 | 133200 | 1055631880 | 6440 | 6440 | 6440 | 6440 | 0 |
| 331 | 20240215 | 133100 | 1055631880 | 6440 | 6440 | 6440 | 6440 | 27 |
| 332 | 20240215 | 133000 | 1055458000 | 6440 | 6440 | 6440 | 6440 | 33 |
| 333 | 20240215 | 132900 | 1055245480 | 6440 | 6440 | 6440 | 6440 | 800 |
| 334 | 20240215 | 132800 | 1050093480 | 6440 | 6440 | 6440 | 6440 | 0 |
| 335 | 20240215 | 132700 | 1050093480 | 6440 | 6440 | 6440 | 6440 | 22 |
| 336 | 20240215 | 132600 | 1049951800 | 6440 | 6440 | 6440 | 6440 | 0 |
| 337 | 20240215 | 132500 | 1049951800 | 6440 | 6440 | 6440 | 6440 | 1178 |
| 338 | 20240215 | 132400 | 1042365480 | 6440 | 6440 | 6440 | 6440 | 0 |
| 339 | 20240215 | 132300 | 1042365480 | 6440 | 6440 | 6440 | 6440 | 0 |
| 340 | 20240215 | 132200 | 1042365480 | 6440 | 6440 | 6440 | 6440 | 0 |
| 341 | 20240215 | 132100 | 1042365480 | 6440 | 6440 | 6440 | 6440 | 0 |
| 342 | 20240215 | 132000 | 1042365480 | 6440 | 6440 | 6450 | 6440 | 81 |
| 343 | 20240215 | 131900 | 1041843780 | 6440 | 6440 | 6440 | 6440 | 0 |
| 344 | 20240215 | 131800 | 1041843780 | 6440 | 6440 | 6440 | 6440 | 3 |
| 345 | 20240215 | 131700 | 1041824460 | 6430 | 6450 | 6450 | 6430 | 64 |
| 346 | 20240215 | 131600 | 1041411940 | 6450 | 6450 | 6450 | 6450 | 1 |
| 347 | 20240215 | 131500 | 1041405490 | 6430 | 6450 | 6450 | 6430 | 57 |
| 348 | 20240215 | 131400 | 1041037980 | 6450 | 6450 | 6450 | 6450 | 30 |
| 349 | 20240215 | 131300 | 1040844480 | 6440 | 6440 | 6440 | 6440 | 0 |
| 350 | 20240215 | 131200 | 1040844480 | 6440 | 6440 | 6440 | 6440 | 427 |
| 351 | 20240215 | 131100 | 1038094600 | 6440 | 6440 | 6440 | 6440 | 152 |
| 352 | 20240215 | 131000 | 1037115720 | 6440 | 6440 | 6440 | 6440 | 0 |
| 353 | 20240215 | 130900 | 1037115720 | 6440 | 6440 | 6440 | 6440 | 0 |
| 354 | 20240215 | 130800 | 1037115720 | 6440 | 6440 | 6440 | 6440 | 0 |
| 355 | 20240215 | 130700 | 1037115720 | 6440 | 6440 | 6440 | 6440 | 0 |
| 356 | 20240215 | 130600 | 1037115720 | 6440 | 6440 | 6440 | 6440 | 5 |
| 357 | 20240215 | 130500 | 1037083520 | 6440 | 6440 | 6440 | 6440 | 3584 |
| 358 | 20240215 | 130400 | 1014002560 | 6440 | 6440 | 6440 | 6440 | 100 |
| 359 | 20240215 | 130300 | 1013358560 | 6440 | 6440 | 6440 | 6440 | 0 |
| 360 | 20240215 | 130200 | 1013358560 | 6440 | 6440 | 6440 | 6440 | 1532 |
| 361 | 20240215 | 130100 | 1003492480 | 6440 | 6440 | 6450 | 6440 | 231 |
| 362 | 20240215 | 130000 | 1002004830 | 6440 | 6450 | 6450 | 6440 | 914 |
| 363 | 20240215 | 125900 | 996118640 | 6450 | 6450 | 6460 | 6450 | 1108 |
| 364 | 20240215 | 125800 | 988972010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 365 | 20240215 | 125700 | 988972010 | 6450 | 6450 | 6450 | 6450 | 112 |
| 366 | 20240215 | 125600 | 988249610 | 6450 | 6450 | 6450 | 6450 | 3888 |
| 367 | 20240215 | 125500 | 963172010 | 6460 | 6460 | 6460 | 6460 | 14 |
| 368 | 20240215 | 125400 | 963081570 | 6450 | 6460 | 6460 | 6450 | 98 |
| 369 | 20240215 | 125300 | 962449420 | 6460 | 6460 | 6460 | 6460 | 0 |
| 370 | 20240215 | 125200 | 962449420 | 6460 | 6460 | 6460 | 6460 | 1000 |
| 371 | 20240215 | 125100 | 955989420 | 6450 | 6460 | 6460 | 6450 | 1272 |
| 372 | 20240215 | 125000 | 947775020 | 6460 | 6460 | 6460 | 6460 | 3100 |
| 373 | 20240215 | 124900 | 927749020 | 6460 | 6460 | 6460 | 6460 | 616 |
| 374 | 20240215 | 124800 | 923769660 | 6460 | 6460 | 6460 | 6460 | 77 |
| 375 | 20240215 | 124700 | 923272240 | 6470 | 6470 | 6470 | 6470 | 100 |
| 376 | 20240215 | 124600 | 922625240 | 6460 | 6460 | 6460 | 6460 | 0 |
| 377 | 20240215 | 124500 | 922625240 | 6460 | 6460 | 6460 | 6460 | 507 |
| 378 | 20240215 | 124400 | 919350020 | 6460 | 6460 | 6460 | 6460 | 100 |
| 379 | 20240215 | 124300 | 918704020 | 6460 | 6460 | 6460 | 6460 | 1 |
| 380 | 20240215 | 124200 | 918697560 | 6460 | 6450 | 6460 | 6450 | 790 |
| 381 | 20240215 | 124100 | 913602050 | 6450 | 6450 | 6450 | 6450 | 0 |
| 382 | 20240215 | 124000 | 913602050 | 6450 | 6460 | 6460 | 6450 | 273 |
| 383 | 20240215 | 123900 | 911839170 | 6460 | 6460 | 6460 | 6460 | 2261 |
| 384 | 20240215 | 123800 | 897233110 | 6470 | 6460 | 6470 | 6460 | 101 |
| 385 | 20240215 | 123700 | 896580640 | 6470 | 6460 | 6470 | 6460 | 1675 |
| 386 | 20240215 | 123600 | 885760120 | 6460 | 6460 | 6460 | 6460 | 857 |
| 387 | 20240215 | 123500 | 880223900 | 6470 | 6470 | 6470 | 6450 | 2965 |
| 388 | 20240215 | 123400 | 861065370 | 6470 | 6470 | 6470 | 6460 | 2709 |
| 389 | 20240215 | 123300 | 843563190 | 6470 | 6470 | 6470 | 6460 | 2740 |
| 390 | 20240215 | 123200 | 825860390 | 6460 | 6470 | 6470 | 6460 | 2290 |
| 391 | 20240215 | 123100 | 811066970 | 6460 | 6460 | 6460 | 6460 | 108 |
| 392 | 20240215 | 123000 | 810369290 | 6460 | 6460 | 6460 | 6460 | 2 |
| 393 | 20240215 | 122900 | 810356370 | 6450 | 6450 | 6450 | 6450 | 50 |
| 394 | 20240215 | 122800 | 810033870 | 6470 | 6470 | 6470 | 6470 | 1 |
| 395 | 20240215 | 122700 | 810027400 | 6460 | 6460 | 6460 | 6460 | 10 |
| 396 | 20240215 | 122600 | 809962800 | 6470 | 6470 | 6470 | 6470 | 46 |
| 397 | 20240215 | 122500 | 809665180 | 6470 | 6470 | 6470 | 6470 | 0 |
| 398 | 20240215 | 122400 | 809665180 | 6470 | 6470 | 6470 | 6470 | 27 |
| 399 | 20240215 | 122300 | 809490490 | 6470 | 6460 | 6470 | 6460 | 10 |
| 400 | 20240215 | 122200 | 809425880 | 6460 | 6460 | 6460 | 6460 | 1 |
| 401 | 20240215 | 122100 | 809419420 | 6460 | 6460 | 6460 | 6460 | 350 |
| 402 | 20240215 | 122000 | 807158420 | 6460 | 6460 | 6460 | 6460 | 0 |
| 403 | 20240215 | 121900 | 807158420 | 6460 | 6460 | 6460 | 6460 | 0 |
| 404 | 20240215 | 121800 | 807158420 | 6460 | 6460 | 6460 | 6440 | 243 |
| 405 | 20240215 | 121700 | 805591490 | 6460 | 6450 | 6460 | 6450 | 106 |
| 406 | 20240215 | 121600 | 804907780 | 6470 | 6470 | 6470 | 6470 | 1 |
| 407 | 20240215 | 121500 | 804901310 | 6470 | 6470 | 6470 | 6470 | 110 |
| 408 | 20240215 | 121400 | 804189610 | 6460 | 6460 | 6460 | 6460 | 500 |
| 409 | 20240215 | 121300 | 800959610 | 6460 | 6460 | 6460 | 6460 | 36 |
| 410 | 20240215 | 121200 | 800727050 | 6460 | 6460 | 6460 | 6460 | 451 |
| 411 | 20240215 | 121100 | 797813590 | 6460 | 6460 | 6460 | 6460 | 2 |
| 412 | 20240215 | 121000 | 797800670 | 6450 | 6460 | 6460 | 6450 | 327 |
| 413 | 20240215 | 120900 | 795688340 | 6460 | 6460 | 6460 | 6460 | 3 |
| 414 | 20240215 | 120800 | 795668960 | 6460 | 6460 | 6460 | 6460 | 0 |
| 415 | 20240215 | 120700 | 795668960 | 6460 | 6450 | 6460 | 6450 | 278 |
| 416 | 20240215 | 120600 | 793875850 | 6460 | 6470 | 6470 | 6420 | 698 |
| 417 | 20240215 | 120500 | 789394160 | 6430 | 6460 | 6460 | 6410 | 10020 |
| 418 | 20240215 | 120400 | 724879060 | 6460 | 6470 | 6470 | 6460 | 102 |
| 419 | 20240215 | 120300 | 724219620 | 6480 | 6480 | 6480 | 6480 | 0 |
| 420 | 20240215 | 120200 | 724219620 | 6480 | 6480 | 6480 | 6480 | 349 |
| 421 | 20240215 | 120100 | 721958100 | 6470 | 6470 | 6470 | 6470 | 136 |
| 422 | 20240215 | 120000 | 721078180 | 6470 | 6470 | 6470 | 6470 | 663 |
| 423 | 20240215 | 115900 | 716788570 | 6470 | 6460 | 6470 | 6460 | 4593 |
| 424 | 20240215 | 115800 | 687114310 | 6460 | 6460 | 6460 | 6460 | 0 |
| 425 | 20240215 | 115700 | 687114310 | 6460 | 6460 | 6460 | 6460 | 0 |
| 426 | 20240215 | 115600 | 687114310 | 6460 | 6460 | 6460 | 6460 | 7 |
| 427 | 20240215 | 115500 | 687069090 | 6460 | 6460 | 6460 | 6460 | 0 |
| 428 | 20240215 | 115400 | 687069090 | 6460 | 6460 | 6460 | 6460 | 5 |
| 429 | 20240215 | 115300 | 687036790 | 6450 | 6450 | 6450 | 6450 | 0 |
| 430 | 20240215 | 115200 | 687036790 | 6450 | 6450 | 6450 | 6450 | 4 |
| 431 | 20240215 | 115100 | 687010990 | 6460 | 6460 | 6460 | 6460 | 0 |
| 432 | 20240215 | 115000 | 687010990 | 6460 | 6460 | 6460 | 6460 | 256 |
| 433 | 20240215 | 114900 | 685357230 | 6460 | 6460 | 6460 | 6460 | 0 |
| 434 | 20240215 | 114800 | 685357230 | 6460 | 6460 | 6460 | 6460 | 0 |
| 435 | 20240215 | 114700 | 685357230 | 6460 | 6460 | 6460 | 6450 | 181 |
| 436 | 20240215 | 114600 | 684188770 | 6460 | 6460 | 6460 | 6460 | 150 |
| 437 | 20240215 | 114500 | 683219770 | 6460 | 6460 | 6460 | 6460 | 201 |
| 438 | 20240215 | 114400 | 681921310 | 6460 | 6460 | 6460 | 6460 | 0 |
| 439 | 20240215 | 114300 | 681921310 | 6460 | 6460 | 6460 | 6460 | 1 |
| 440 | 20240215 | 114200 | 681914850 | 6450 | 6450 | 6450 | 6450 | 1 |
| 441 | 20240215 | 114100 | 681908400 | 6460 | 6460 | 6460 | 6460 | 1 |
| 442 | 20240215 | 114000 | 681901940 | 6460 | 6460 | 6460 | 6460 | 267 |
| 443 | 20240215 | 113900 | 680177120 | 6450 | 6450 | 6450 | 6450 | 0 |
| 444 | 20240215 | 113800 | 680177120 | 6450 | 6450 | 6450 | 6450 | 10 |
| 445 | 20240215 | 113700 | 680112620 | 6460 | 6460 | 6460 | 6460 | 20 |
| 446 | 20240215 | 113600 | 679983420 | 6450 | 6450 | 6450 | 6450 | 2257 |
| 447 | 20240215 | 113500 | 665425770 | 6450 | 6450 | 6450 | 6450 | 30 |
| 448 | 20240215 | 113400 | 665232270 | 6450 | 6440 | 6450 | 6440 | 263 |
| 449 | 20240215 | 113300 | 663538050 | 6440 | 6440 | 6440 | 6440 | 12 |
| 450 | 20240215 | 113200 | 663460770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 451 | 20240215 | 113100 | 663460770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 452 | 20240215 | 113000 | 663460770 | 6450 | 6450 | 6450 | 6450 | 1738 |
| 453 | 20240215 | 112900 | 652250670 | 6460 | 6460 | 6460 | 6460 | 0 |
| 454 | 20240215 | 112800 | 652250670 | 6460 | 6460 | 6460 | 6460 | 0 |
| 455 | 20240215 | 112700 | 652250670 | 6460 | 6460 | 6460 | 6460 | 0 |
| 456 | 20240215 | 112600 | 652250670 | 6460 | 6460 | 6460 | 6460 | 0 |
| 457 | 20240215 | 112500 | 652250670 | 6460 | 6460 | 6460 | 6460 | 6 |
| 458 | 20240215 | 112400 | 652211910 | 6450 | 6450 | 6460 | 6450 | 1711 |
| 459 | 20240215 | 112300 | 641175950 | 6460 | 6460 | 6460 | 6460 | 16 |
| 460 | 20240215 | 112200 | 641072590 | 6460 | 6460 | 6460 | 6460 | 39 |
| 461 | 20240215 | 112100 | 640820650 | 6450 | 6460 | 6460 | 6450 | 506 |
| 462 | 20240215 | 112000 | 637554820 | 6460 | 6460 | 6460 | 6460 | 0 |
| 463 | 20240215 | 111900 | 637554820 | 6460 | 6460 | 6460 | 6460 | 1 |
| 464 | 20240215 | 111800 | 637548360 | 6450 | 6450 | 6450 | 6450 | 1 |
| 465 | 20240215 | 111700 | 637541910 | 6450 | 6450 | 6450 | 6450 | 0 |
| 466 | 20240215 | 111600 | 637541910 | 6450 | 6450 | 6450 | 6450 | 10 |
| 467 | 20240215 | 111500 | 637477410 | 6460 | 6450 | 6460 | 6450 | 201 |
| 468 | 20240215 | 111400 | 636180950 | 6450 | 6450 | 6450 | 6450 | 0 |
| 469 | 20240215 | 111300 | 636180950 | 6450 | 6450 | 6450 | 6450 | 515 |
| 470 | 20240215 | 111200 | 632859200 | 6450 | 6440 | 6450 | 6440 | 28 |
| 471 | 20240215 | 111100 | 632678830 | 6450 | 6450 | 6450 | 6450 | 1005 |
| 472 | 20240215 | 111000 | 626196580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 473 | 20240215 | 110900 | 626196580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 474 | 20240215 | 110800 | 626196580 | 6450 | 6450 | 6450 | 6450 | 40 |
| 475 | 20240215 | 110700 | 625938580 | 6450 | 6440 | 6450 | 6440 | 417 |
| 476 | 20240215 | 110600 | 623249610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 477 | 20240215 | 110500 | 623249610 | 6450 | 6450 | 6450 | 6450 | 50 |
| 478 | 20240215 | 110400 | 622927110 | 6450 | 6450 | 6450 | 6450 | 50 |
| 479 | 20240215 | 110300 | 622604610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 480 | 20240215 | 110200 | 622604610 | 6450 | 6450 | 6450 | 6450 | 11 |
| 481 | 20240215 | 110100 | 622533660 | 6450 | 6450 | 6450 | 6450 | 0 |
| 482 | 20240215 | 110000 | 622533660 | 6450 | 6450 | 6450 | 6450 | 1 |
| 483 | 20240215 | 105900 | 622527210 | 6450 | 6450 | 6450 | 6450 | 80 |
| 484 | 20240215 | 105800 | 622011210 | 6450 | 6450 | 6450 | 6450 | 4 |
| 485 | 20240215 | 105700 | 621985410 | 6440 | 6460 | 6460 | 6440 | 101 |
| 486 | 20240215 | 105600 | 621334950 | 6440 | 6450 | 6450 | 6440 | 1435 |
| 487 | 20240215 | 105500 | 612091660 | 6450 | 6450 | 6450 | 6450 | 25 |
| 488 | 20240215 | 105400 | 611930410 | 6470 | 6470 | 6470 | 6470 | 4 |
| 489 | 20240215 | 105300 | 611904530 | 6470 | 6450 | 6470 | 6440 | 432 |
| 490 | 20240215 | 105200 | 609121000 | 6450 | 6450 | 6450 | 6450 | 300 |
| 491 | 20240215 | 105100 | 607186000 | 6460 | 6460 | 6460 | 6460 | 100 |
| 492 | 20240215 | 105000 | 606540000 | 6450 | 6450 | 6450 | 6450 | 600 |
| 493 | 20240215 | 104900 | 602670000 | 6450 | 6460 | 6460 | 6450 | 2064 |
| 494 | 20240215 | 104800 | 589349100 | 6480 | 6480 | 6480 | 6480 | 1 |
| 495 | 20240215 | 104700 | 589342620 | 6480 | 6460 | 6480 | 6460 | 301 |
| 496 | 20240215 | 104600 | 587395840 | 6470 | 6460 | 6470 | 6460 | 210 |
| 497 | 20240215 | 104500 | 586039230 | 6460 | 6460 | 6460 | 6460 | 584 |
| 498 | 20240215 | 104400 | 582266590 | 6480 | 6480 | 6480 | 6480 | 0 |
| 499 | 20240215 | 104300 | 582266590 | 6480 | 6480 | 6480 | 6480 | 0 |
| 500 | 20240215 | 104200 | 582266590 | 6480 | 6480 | 6480 | 6480 | 205 |
| 501 | 20240215 | 104100 | 580938190 | 6480 | 6480 | 6480 | 6480 | 1 |
| 502 | 20240215 | 104000 | 580931710 | 6480 | 6480 | 6480 | 6480 | 101 |
| 503 | 20240215 | 103900 | 580277230 | 6470 | 6470 | 6470 | 6470 | 10 |
| 504 | 20240215 | 103800 | 580212530 | 6470 | 6480 | 6480 | 6470 | 121 |
| 505 | 20240215 | 103700 | 579429450 | 6490 | 6480 | 6490 | 6460 | 1210 |
| 506 | 20240215 | 103600 | 571588820 | 6470 | 6480 | 6480 | 6470 | 11 |
| 507 | 20240215 | 103500 | 571517640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 508 | 20240215 | 103400 | 571517640 | 6470 | 6460 | 6470 | 6460 | 1043 |
| 509 | 20240215 | 103300 | 564769440 | 6470 | 6470 | 6470 | 6470 | 0 |
| 510 | 20240215 | 103200 | 564769440 | 6470 | 6470 | 6470 | 6470 | 0 |
| 511 | 20240215 | 103100 | 564769440 | 6470 | 6470 | 6470 | 6470 | 100 |
| 512 | 20240215 | 103000 | 564122440 | 6470 | 6470 | 6470 | 6470 | 201 |
| 513 | 20240215 | 102900 | 562821970 | 6470 | 6470 | 6470 | 6470 | 0 |
| 514 | 20240215 | 102800 | 562821970 | 6470 | 6470 | 6470 | 6470 | 100 |
| 515 | 20240215 | 102700 | 562174970 | 6470 | 6470 | 6470 | 6470 | 38 |
| 516 | 20240215 | 102600 | 561929110 | 6480 | 6460 | 6480 | 6450 | 236 |
| 517 | 20240215 | 102500 | 560406220 | 6480 | 6480 | 6480 | 6480 | 1 |
| 518 | 20240215 | 102400 | 560399740 | 6460 | 6460 | 6460 | 6460 | 60 |
| 519 | 20240215 | 102300 | 560012140 | 6470 | 6470 | 6470 | 6470 | 268 |
| 520 | 20240215 | 102200 | 558278180 | 6470 | 6470 | 6470 | 6470 | 60 |
| 521 | 20240215 | 102100 | 557889980 | 6470 | 6470 | 6470 | 6470 | 0 |
| 522 | 20240215 | 102000 | 557889980 | 6470 | 6450 | 6470 | 6450 | 1007 |
| 523 | 20240215 | 101900 | 551394810 | 6450 | 6450 | 6450 | 6450 | 0 |
| 524 | 20240215 | 101800 | 551394810 | 6450 | 6450 | 6450 | 6450 | 0 |
| 525 | 20240215 | 101700 | 551394810 | 6450 | 6450 | 6450 | 6450 | 20 |
| 526 | 20240215 | 101600 | 551265810 | 6450 | 6470 | 6470 | 6450 | 31 |
| 527 | 20240215 | 101500 | 551065260 | 6460 | 6460 | 6460 | 6460 | 818 |
| 528 | 20240215 | 101400 | 545780980 | 6470 | 6480 | 6480 | 6470 | 2 |
| 529 | 20240215 | 101300 | 545768030 | 6480 | 6470 | 6480 | 6470 | 12 |
| 530 | 20240215 | 101200 | 545690380 | 6470 | 6470 | 6470 | 6470 | 0 |
| 531 | 20240215 | 101100 | 545690380 | 6470 | 6470 | 6470 | 6470 | 500 |
| 532 | 20240215 | 101000 | 542455380 | 6490 | 6480 | 6490 | 6480 | 400 |
| 533 | 20240215 | 100900 | 539859960 | 6500 | 6500 | 6500 | 6500 | 300 |
| 534 | 20240215 | 100800 | 537909960 | 6500 | 6470 | 6500 | 6470 | 2000 |
| 535 | 20240215 | 100700 | 524919770 | 6460 | 6460 | 6460 | 6460 | 0 |
| 536 | 20240215 | 100600 | 524919770 | 6460 | 6460 | 6460 | 6460 | 1318 |
| 537 | 20240215 | 100500 | 516405490 | 6460 | 6460 | 6460 | 6460 | 0 |
| 538 | 20240215 | 100400 | 516405490 | 6460 | 6460 | 6460 | 6460 | 1494 |
| 539 | 20240215 | 100300 | 506754250 | 6460 | 6460 | 6460 | 6460 | 16 |
| 540 | 20240215 | 100200 | 506650890 | 6490 | 6490 | 6490 | 6490 | 0 |
| 541 | 20240215 | 100100 | 506650890 | 6490 | 6490 | 6490 | 6490 | 50 |
| 542 | 20240215 | 100000 | 506326390 | 6460 | 6490 | 6490 | 6460 | 276 |
| 543 | 20240215 | 095900 | 504538270 | 6490 | 6470 | 6490 | 6460 | 278 |
| 544 | 20240215 | 095800 | 502740020 | 6480 | 6480 | 6480 | 6480 | 4 |
| 545 | 20240215 | 095700 | 502714100 | 6480 | 6480 | 6480 | 6480 | 44 |
| 546 | 20240215 | 095600 | 502428980 | 6450 | 6450 | 6450 | 6450 | 913 |
| 547 | 20240215 | 095500 | 496540130 | 6440 | 6450 | 6450 | 6440 | 156 |
| 548 | 20240215 | 095400 | 495533940 | 6440 | 6440 | 6440 | 6440 | 195 |
| 549 | 20240215 | 095300 | 494278140 | 6440 | 6440 | 6440 | 6440 | 757 |
| 550 | 20240215 | 095200 | 489403060 | 6440 | 6440 | 6450 | 6440 | 600 |
| 551 | 20240215 | 095100 | 485535130 | 6440 | 6440 | 6450 | 6430 | 342 |
| 552 | 20240215 | 095000 | 483335370 | 6440 | 6460 | 6460 | 6440 | 630 |
| 553 | 20240215 | 094900 | 479270930 | 6480 | 6480 | 6480 | 6480 | 2 |
| 554 | 20240215 | 094800 | 479257970 | 6490 | 6460 | 6490 | 6450 | 201 |
| 555 | 20240215 | 094700 | 477957330 | 6450 | 6480 | 6480 | 6450 | 373 |
| 556 | 20240215 | 094600 | 475547020 | 6480 | 6460 | 6480 | 6460 | 47 |
| 557 | 20240215 | 094500 | 475242790 | 6460 | 6460 | 6460 | 6460 | 364 |
| 558 | 20240215 | 094400 | 472891350 | 6460 | 6470 | 6470 | 6450 | 822 |
| 559 | 20240215 | 094300 | 467582770 | 6470 | 6480 | 6480 | 6470 | 391 |
| 560 | 20240215 | 094200 | 465051210 | 6480 | 6480 | 6480 | 6480 | 420 |
| 561 | 20240215 | 094100 | 462329610 | 6480 | 6500 | 6500 | 6480 | 7080 |
| 562 | 20240215 | 094000 | 416451080 | 6490 | 6500 | 6500 | 6490 | 860 |
| 563 | 20240215 | 093900 | 410862380 | 6500 | 6500 | 6500 | 6500 | 304 |
| 564 | 20240215 | 093800 | 408886380 | 6500 | 6500 | 6510 | 6490 | 3804 |
| 565 | 20240215 | 093700 | 384162820 | 6510 | 6520 | 6520 | 6500 | 1974 |
| 566 | 20240215 | 093600 | 371314680 | 6530 | 6530 | 6530 | 6510 | 3442 |
| 567 | 20240215 | 093500 | 348895510 | 6530 | 6540 | 6540 | 6510 | 5170 |
| 568 | 20240215 | 093400 | 315131150 | 6540 | 6480 | 6540 | 6480 | 8570 |
| 569 | 20240215 | 093300 | 259406800 | 6480 | 6470 | 6480 | 6470 | 7348 |
| 570 | 20240215 | 093200 | 211826670 | 6470 | 6460 | 6470 | 6460 | 1104 |
| 571 | 20240215 | 093100 | 204687790 | 6460 | 6470 | 6470 | 6460 | 1725 |
| 572 | 20240215 | 093000 | 193538040 | 6470 | 6430 | 6470 | 6430 | 10201 |
| 573 | 20240215 | 092900 | 127774420 | 6430 | 6440 | 6440 | 6430 | 18 |
| 574 | 20240215 | 092800 | 127658600 | 6440 | 6430 | 6440 | 6430 | 150 |
| 575 | 20240215 | 092700 | 126693900 | 6430 | 6440 | 6440 | 6430 | 625 |
| 576 | 20240215 | 092600 | 122674360 | 6440 | 6440 | 6440 | 6440 | 50 |
| 577 | 20240215 | 092500 | 122352360 | 6440 | 6440 | 6440 | 6440 | 8 |
| 578 | 20240215 | 092400 | 122300840 | 6440 | 6440 | 6440 | 6440 | 1 |
| 579 | 20240215 | 092300 | 122294400 | 6430 | 6430 | 6440 | 6430 | 150 |
| 580 | 20240215 | 092200 | 121328900 | 6430 | 6440 | 6440 | 6430 | 2206 |
| 581 | 20240215 | 092100 | 107123260 | 6430 | 6430 | 6440 | 6430 | 116 |
| 582 | 20240215 | 092000 | 106377330 | 6440 | 6430 | 6440 | 6430 | 1010 |
| 583 | 20240215 | 091900 | 99873030 | 6440 | 6440 | 6440 | 6440 | 836 |
| 584 | 20240215 | 091800 | 94489190 | 6440 | 6410 | 6440 | 6410 | 2306 |
| 585 | 20240215 | 091700 | 79681720 | 6410 | 6430 | 6430 | 6410 | 1189 |
| 586 | 20240215 | 091600 | 72058920 | 6420 | 6430 | 6430 | 6420 | 1012 |
| 587 | 20240215 | 091500 | 65561770 | 6430 | 6430 | 6430 | 6430 | 126 |
| 588 | 20240215 | 091400 | 64751590 | 6430 | 6430 | 6440 | 6430 | 369 |
| 589 | 20240215 | 091300 | 62377910 | 6430 | 6410 | 6430 | 6410 | 2529 |
| 590 | 20240215 | 091200 | 46145440 | 6410 | 6410 | 6430 | 6400 | 1827 |
| 591 | 20240215 | 091100 | 34423110 | 6400 | 6400 | 6400 | 6400 | 486 |
| 592 | 20240215 | 091000 | 31312710 | 6400 | 6400 | 6400 | 6400 | 401 |
| 593 | 20240215 | 090900 | 28746310 | 6400 | 6400 | 6400 | 6400 | 2184 |
| 594 | 20240215 | 090800 | 14768710 | 6400 | 6380 | 6400 | 6380 | 549 |
| 595 | 20240215 | 090700 | 11255710 | 6400 | 6400 | 6400 | 6400 | 0 |
| 596 | 20240215 | 090600 | 11255710 | 6400 | 6380 | 6400 | 6380 | 5 |
| 597 | 20240215 | 090500 | 11223790 | 6380 | 6400 | 6400 | 6380 | 120 |
| 598 | 20240215 | 090400 | 10457790 | 6390 | 6400 | 6400 | 6390 | 63 |
| 599 | 20240215 | 090300 | 10055140 | 6390 | 6390 | 6390 | 6390 | 0 |
| 600 | 20240215 | 090200 | 10055140 | 6390 | 6380 | 6390 | 6380 | 50 |
| 601 | 20240215 | 090100 | 9736040 | 6390 | 6400 | 6400 | 6390 | 1069 |
| 602 | 20240215 | 090000 | 2894590 | 6410 | 6440 | 6440 | 6410 | 450 |