28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 184100 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 9529 |
| 3 | 20240216 | 184000 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 4 | 20240216 | 183900 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 5 | 20240216 | 183800 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 6 | 20240216 | 183700 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 7 | 20240216 | 183600 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 8 | 20240216 | 183500 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 9 | 20240216 | 183400 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 10 | 20240216 | 183300 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 11 | 20240216 | 183200 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 12 | 20240216 | 183100 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 13 | 20240216 | 183000 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 14 | 20240216 | 182900 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 15 | 20240216 | 182800 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 16 | 20240216 | 182700 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 17 | 20240216 | 182600 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 18 | 20240216 | 182500 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 19 | 20240216 | 182400 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 20 | 20240216 | 182300 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 21 | 20240216 | 182200 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 22 | 20240216 | 182100 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 23 | 20240216 | 182000 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 24 | 20240216 | 181900 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 25 | 20240216 | 181800 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 26 | 20240216 | 181700 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 27 | 20240216 | 181600 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 28 | 20240216 | 181500 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 29 | 20240216 | 181400 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 30 | 20240216 | 181300 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 31 | 20240216 | 181200 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 32 | 20240216 | 181100 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 9529 |
| 33 | 20240216 | 181000 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 34 | 20240216 | 180900 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 35 | 20240216 | 180800 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 36 | 20240216 | 180700 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 37 | 20240216 | 180600 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 38 | 20240216 | 180500 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 39 | 20240216 | 180400 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 40 | 20240216 | 180300 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 41 | 20240216 | 180200 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 42 | 20240216 | 180100 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 43 | 20240216 | 180000 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 44 | 20240216 | 175900 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 45 | 20240216 | 175800 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 46 | 20240216 | 175700 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 47 | 20240216 | 175600 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 48 | 20240216 | 175500 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 49 | 20240216 | 175400 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 50 | 20240216 | 175300 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 51 | 20240216 | 175200 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 52 | 20240216 | 175100 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 53 | 20240216 | 175000 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 54 | 20240216 | 174900 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 55 | 20240216 | 174800 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 56 | 20240216 | 174700 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 57 | 20240216 | 174600 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 58 | 20240216 | 174500 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 59 | 20240216 | 174400 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 60 | 20240216 | 174300 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 61 | 20240216 | 174200 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 62 | 20240216 | 174100 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 9529 |
| 63 | 20240216 | 174000 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 64 | 20240216 | 173900 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 65 | 20240216 | 173800 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 66 | 20240216 | 173700 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 67 | 20240216 | 173600 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 68 | 20240216 | 173500 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 69 | 20240216 | 173400 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 70 | 20240216 | 173300 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 71 | 20240216 | 173200 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 72 | 20240216 | 173100 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 73 | 20240216 | 173000 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 74 | 20240216 | 172900 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 75 | 20240216 | 172800 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 76 | 20240216 | 172700 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 77 | 20240216 | 172600 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 78 | 20240216 | 172500 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 79 | 20240216 | 172400 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 80 | 20240216 | 172300 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 81 | 20240216 | 172200 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 82 | 20240216 | 172100 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 83 | 20240216 | 172000 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 84 | 20240216 | 171900 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 85 | 20240216 | 171800 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 86 | 20240216 | 171700 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 87 | 20240216 | 171600 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 88 | 20240216 | 171500 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 89 | 20240216 | 171400 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 90 | 20240216 | 171300 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 91 | 20240216 | 171200 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 92 | 20240216 | 171100 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 9529 |
| 93 | 20240216 | 171000 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 94 | 20240216 | 170900 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 95 | 20240216 | 170800 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 96 | 20240216 | 170700 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 97 | 20240216 | 170600 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 98 | 20240216 | 170500 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 99 | 20240216 | 170400 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 100 | 20240216 | 170300 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 101 | 20240216 | 170200 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 102 | 20240216 | 170100 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 103 | 20240216 | 170000 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 104 | 20240216 | 165900 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 105 | 20240216 | 165800 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 106 | 20240216 | 165700 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 107 | 20240216 | 165600 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 108 | 20240216 | 165500 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 109 | 20240216 | 165400 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 110 | 20240216 | 165300 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 111 | 20240216 | 165200 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 112 | 20240216 | 165100 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 113 | 20240216 | 165000 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 114 | 20240216 | 164900 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 115 | 20240216 | 164800 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 116 | 20240216 | 164700 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 117 | 20240216 | 164600 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 118 | 20240216 | 164500 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 119 | 20240216 | 164400 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 120 | 20240216 | 164300 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 121 | 20240216 | 164200 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 122 | 20240216 | 164100 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 9529 |
| 123 | 20240216 | 164000 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 124 | 20240216 | 163900 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 125 | 20240216 | 163800 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 126 | 20240216 | 163700 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 127 | 20240216 | 163600 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 128 | 20240216 | 163500 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 129 | 20240216 | 163400 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 130 | 20240216 | 163300 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 131 | 20240216 | 163200 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 132 | 20240216 | 163100 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 133 | 20240216 | 163000 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 134 | 20240216 | 162900 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 135 | 20240216 | 162800 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 136 | 20240216 | 162700 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 137 | 20240216 | 162600 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 138 | 20240216 | 162500 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 139 | 20240216 | 162400 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 140 | 20240216 | 162300 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 141 | 20240216 | 162200 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 142 | 20240216 | 162100 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 143 | 20240216 | 162000 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 144 | 20240216 | 161900 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 145 | 20240216 | 161800 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 146 | 20240216 | 161700 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 147 | 20240216 | 161600 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 148 | 20240216 | 161500 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 149 | 20240216 | 161400 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 150 | 20240216 | 161300 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 151 | 20240216 | 161200 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 152 | 20240216 | 161100 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 9529 |
| 153 | 20240216 | 161000 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 154 | 20240216 | 160900 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 155 | 20240216 | 160800 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 156 | 20240216 | 160700 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 157 | 20240216 | 160600 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 158 | 20240216 | 160500 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 159 | 20240216 | 160400 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 160 | 20240216 | 160300 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 161 | 20240216 | 160200 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 162 | 20240216 | 160100 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 163 | 20240216 | 160000 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 164 | 20240216 | 155900 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 165 | 20240216 | 155800 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 166 | 20240216 | 155700 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 167 | 20240216 | 155600 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 168 | 20240216 | 155500 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 169 | 20240216 | 155400 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 170 | 20240216 | 155300 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 171 | 20240216 | 155200 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 172 | 20240216 | 155100 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 173 | 20240216 | 155000 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 174 | 20240216 | 154900 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 175 | 20240216 | 154800 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 176 | 20240216 | 154700 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 177 | 20240216 | 154600 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 178 | 20240216 | 154500 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 179 | 20240216 | 154400 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 180 | 20240216 | 154300 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 181 | 20240216 | 154200 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 182 | 20240216 | 154100 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 9529 |
| 183 | 20240216 | 154000 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 184 | 20240216 | 153900 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 185 | 20240216 | 153800 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 186 | 20240216 | 153700 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 187 | 20240216 | 153600 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 188 | 20240216 | 153500 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 189 | 20240216 | 153400 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 190 | 20240216 | 153300 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 191 | 20240216 | 153200 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 192 | 20240216 | 153100 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 193 | 20240216 | 153000 | 1492938435 | 2920 | 2920 | 2920 | 2920 | 9529 |
| 194 | 20240216 | 152900 | 1465113755 | 2925 | 2925 | 2925 | 2925 | 0 |
| 195 | 20240216 | 152800 | 1465113755 | 2925 | 2925 | 2925 | 2925 | 0 |
| 196 | 20240216 | 152700 | 1465113755 | 2925 | 2925 | 2925 | 2925 | 0 |
| 197 | 20240216 | 152600 | 1465113755 | 2925 | 2925 | 2925 | 2925 | 0 |
| 198 | 20240216 | 152500 | 1465113755 | 2925 | 2925 | 2925 | 2925 | 0 |
| 199 | 20240216 | 152400 | 1465113755 | 2925 | 2925 | 2925 | 2925 | 0 |
| 200 | 20240216 | 152300 | 1465113755 | 2925 | 2925 | 2925 | 2925 | 0 |
| 201 | 20240216 | 152200 | 1465113755 | 2925 | 2925 | 2925 | 2925 | 0 |
| 202 | 20240216 | 152100 | 1465113755 | 2925 | 2925 | 2925 | 2925 | 0 |
| 203 | 20240216 | 152000 | 1465113755 | 2925 | 2925 | 2925 | 2925 | 0 |
| 204 | 20240216 | 151900 | 1465113755 | 2925 | 2920 | 2925 | 2915 | 3529 |
| 205 | 20240216 | 151800 | 1454813620 | 2920 | 2915 | 2920 | 2915 | 1348 |
| 206 | 20240216 | 151700 | 1450883925 | 2920 | 2920 | 2920 | 2915 | 339 |
| 207 | 20240216 | 151600 | 1449895635 | 2915 | 2920 | 2920 | 2915 | 62 |
| 208 | 20240216 | 151500 | 1449714600 | 2920 | 2925 | 2925 | 2920 | 6967 |
| 209 | 20240216 | 151400 | 1429370950 | 2920 | 2925 | 2925 | 2920 | 1100 |
| 210 | 20240216 | 151300 | 1426158450 | 2920 | 2930 | 2930 | 2920 | 2625 |
| 211 | 20240216 | 151200 | 1418477040 | 2930 | 2930 | 2930 | 2930 | 3404 |
| 212 | 20240216 | 151100 | 1408503320 | 2925 | 2925 | 2930 | 2925 | 1208 |
| 213 | 20240216 | 151000 | 1404968665 | 2925 | 2920 | 2925 | 2920 | 1001 |
| 214 | 20240216 | 150900 | 1402045740 | 2925 | 2920 | 2925 | 2920 | 1513 |
| 215 | 20240216 | 150800 | 1397625465 | 2920 | 2920 | 2925 | 2920 | 588 |
| 216 | 20240216 | 150700 | 1395907005 | 2930 | 2920 | 2930 | 2920 | 3183 |
| 217 | 20240216 | 150600 | 1386612150 | 2930 | 2930 | 2930 | 2930 | 0 |
| 218 | 20240216 | 150500 | 1386612150 | 2930 | 2925 | 2930 | 2920 | 9 |
| 219 | 20240216 | 150400 | 1386585835 | 2920 | 2925 | 2925 | 2920 | 2440 |
| 220 | 20240216 | 150300 | 1379451365 | 2920 | 2915 | 2920 | 2915 | 392 |
| 221 | 20240216 | 150200 | 1378308020 | 2915 | 2915 | 2915 | 2915 | 6324 |
| 222 | 20240216 | 150100 | 1359873560 | 2915 | 2920 | 2920 | 2915 | 739 |
| 223 | 20240216 | 150000 | 1357715810 | 2920 | 2920 | 2925 | 2920 | 315 |
| 224 | 20240216 | 145900 | 1356795670 | 2920 | 2920 | 2925 | 2920 | 126 |
| 225 | 20240216 | 145800 | 1356427740 | 2920 | 2920 | 2920 | 2920 | 606 |
| 226 | 20240216 | 145700 | 1354658220 | 2920 | 2925 | 2925 | 2920 | 1369 |
| 227 | 20240216 | 145600 | 1350654135 | 2925 | 2920 | 2925 | 2920 | 756 |
| 228 | 20240216 | 145500 | 1348442840 | 2925 | 2920 | 2925 | 2920 | 15 |
| 229 | 20240216 | 145400 | 1348399035 | 2920 | 2920 | 2920 | 2920 | 15 |
| 230 | 20240216 | 145300 | 1348355235 | 2920 | 2920 | 2925 | 2920 | 377 |
| 231 | 20240216 | 145200 | 1347252645 | 2925 | 2920 | 2925 | 2920 | 39 |
| 232 | 20240216 | 145100 | 1347138760 | 2920 | 2920 | 2925 | 2920 | 349 |
| 233 | 20240216 | 145000 | 1346119275 | 2920 | 2920 | 2920 | 2920 | 534 |
| 234 | 20240216 | 144900 | 1344559995 | 2920 | 2920 | 2920 | 2915 | 2244 |
| 235 | 20240216 | 144800 | 1338014265 | 2920 | 2920 | 2920 | 2915 | 318 |
| 236 | 20240216 | 144700 | 1337086030 | 2930 | 2925 | 2930 | 2925 | 4 |
| 237 | 20240216 | 144600 | 1337074320 | 2915 | 2925 | 2925 | 2915 | 13038 |
| 238 | 20240216 | 144500 | 1298987490 | 2925 | 2925 | 2925 | 2925 | 1 |
| 239 | 20240216 | 144400 | 1298984565 | 2925 | 2925 | 2925 | 2925 | 23 |
| 240 | 20240216 | 144300 | 1298917290 | 2930 | 2930 | 2930 | 2925 | 16 |
| 241 | 20240216 | 144200 | 1298870480 | 2925 | 2925 | 2925 | 2925 | 350 |
| 242 | 20240216 | 144100 | 1297846730 | 2925 | 2925 | 2925 | 2925 | 40 |
| 243 | 20240216 | 144000 | 1297729730 | 2925 | 2920 | 2925 | 2920 | 312 |
| 244 | 20240216 | 143900 | 1296817355 | 2920 | 2920 | 2920 | 2920 | 645 |
| 245 | 20240216 | 143800 | 1294933955 | 2920 | 2925 | 2925 | 2920 | 2298 |
| 246 | 20240216 | 143700 | 1288212320 | 2925 | 2925 | 2925 | 2925 | 8 |
| 247 | 20240216 | 143600 | 1288188920 | 2925 | 2925 | 2925 | 2925 | 193 |
| 248 | 20240216 | 143500 | 1287624395 | 2925 | 2925 | 2925 | 2925 | 25 |
| 249 | 20240216 | 143400 | 1287551270 | 2930 | 2925 | 2930 | 2925 | 31 |
| 250 | 20240216 | 143300 | 1287460535 | 2925 | 2925 | 2925 | 2925 | 525 |
| 251 | 20240216 | 143200 | 1285924910 | 2930 | 2930 | 2930 | 2930 | 0 |
| 252 | 20240216 | 143100 | 1285924910 | 2930 | 2930 | 2930 | 2930 | 0 |
| 253 | 20240216 | 143000 | 1285924910 | 2930 | 2925 | 2930 | 2925 | 534 |
| 254 | 20240216 | 142900 | 1284362955 | 2925 | 2925 | 2925 | 2925 | 432 |
| 255 | 20240216 | 142800 | 1283099355 | 2925 | 2925 | 2925 | 2925 | 436 |
| 256 | 20240216 | 142700 | 1281824055 | 2930 | 2935 | 2935 | 2930 | 471 |
| 257 | 20240216 | 142600 | 1280443380 | 2935 | 2935 | 2935 | 2935 | 0 |
| 258 | 20240216 | 142500 | 1280443380 | 2935 | 2935 | 2935 | 2935 | 0 |
| 259 | 20240216 | 142400 | 1280443380 | 2935 | 2935 | 2935 | 2935 | 0 |
| 260 | 20240216 | 142300 | 1280443380 | 2935 | 2935 | 2935 | 2935 | 0 |
| 261 | 20240216 | 142200 | 1280443380 | 2935 | 2935 | 2935 | 2935 | 6 |
| 262 | 20240216 | 142100 | 1280425770 | 2935 | 2935 | 2935 | 2935 | 0 |
| 263 | 20240216 | 142000 | 1280425770 | 2935 | 2930 | 2935 | 2930 | 1434 |
| 264 | 20240216 | 141900 | 1276217840 | 2930 | 2930 | 2930 | 2930 | 187 |
| 265 | 20240216 | 141800 | 1275669930 | 2930 | 2930 | 2930 | 2930 | 742 |
| 266 | 20240216 | 141700 | 1273495870 | 2930 | 2930 | 2930 | 2930 | 561 |
| 267 | 20240216 | 141600 | 1271852140 | 2935 | 2935 | 2935 | 2935 | 290 |
| 268 | 20240216 | 141500 | 1271000990 | 2935 | 2935 | 2935 | 2935 | 0 |
| 269 | 20240216 | 141400 | 1271000990 | 2935 | 2930 | 2935 | 2930 | 3551 |
| 270 | 20240216 | 141300 | 1260579060 | 2930 | 2930 | 2930 | 2930 | 3073 |
| 271 | 20240216 | 141200 | 1251575170 | 2930 | 2930 | 2935 | 2930 | 502 |
| 272 | 20240216 | 141100 | 1250104305 | 2930 | 2930 | 2930 | 2930 | 0 |
| 273 | 20240216 | 141000 | 1250104305 | 2930 | 2930 | 2930 | 2930 | 300 |
| 274 | 20240216 | 140900 | 1249225305 | 2930 | 2930 | 2930 | 2930 | 500 |
| 275 | 20240216 | 140800 | 1247760305 | 2930 | 2930 | 2930 | 2930 | 0 |
| 276 | 20240216 | 140700 | 1247760305 | 2930 | 2930 | 2930 | 2930 | 500 |
| 277 | 20240216 | 140600 | 1246295305 | 2930 | 2930 | 2930 | 2930 | 5 |
| 278 | 20240216 | 140500 | 1246280655 | 2930 | 2935 | 2935 | 2930 | 515 |
| 279 | 20240216 | 140400 | 1244771630 | 2935 | 2935 | 2935 | 2935 | 700 |
| 280 | 20240216 | 140300 | 1242717130 | 2935 | 2935 | 2935 | 2930 | 515 |
| 281 | 20240216 | 140200 | 1241205610 | 2935 | 2935 | 2935 | 2930 | 666 |
| 282 | 20240216 | 140100 | 1239251105 | 2935 | 2935 | 2935 | 2935 | 10 |
| 283 | 20240216 | 140000 | 1239221755 | 2930 | 2930 | 2930 | 2930 | 10 |
| 284 | 20240216 | 135900 | 1239192455 | 2930 | 2935 | 2935 | 2930 | 300 |
| 285 | 20240216 | 135800 | 1238312445 | 2925 | 2925 | 2925 | 2925 | 100 |
| 286 | 20240216 | 135700 | 1238019945 | 2925 | 2935 | 2935 | 2925 | 707 |
| 287 | 20240216 | 135600 | 1235944910 | 2930 | 2930 | 2930 | 2930 | 769 |
| 288 | 20240216 | 135500 | 1233691740 | 2930 | 2930 | 2930 | 2930 | 17 |
| 289 | 20240216 | 135400 | 1233641930 | 2930 | 2930 | 2930 | 2930 | 1026 |
| 290 | 20240216 | 135300 | 1230635750 | 2925 | 2925 | 2925 | 2925 | 0 |
| 291 | 20240216 | 135200 | 1230635750 | 2925 | 2925 | 2925 | 2925 | 899 |
| 292 | 20240216 | 135100 | 1228006175 | 2930 | 2925 | 2930 | 2925 | 147 |
| 293 | 20240216 | 135000 | 1227576195 | 2925 | 2925 | 2925 | 2925 | 2897 |
| 294 | 20240216 | 134900 | 1219102470 | 2925 | 2930 | 2930 | 2925 | 1091 |
| 295 | 20240216 | 134800 | 1215905845 | 2930 | 2930 | 2930 | 2930 | 57 |
| 296 | 20240216 | 134700 | 1215738835 | 2935 | 2930 | 2935 | 2930 | 197 |
| 297 | 20240216 | 134600 | 1215161375 | 2935 | 2930 | 2935 | 2930 | 93 |
| 298 | 20240216 | 134500 | 1214888880 | 2930 | 2935 | 2935 | 2930 | 148 |
| 299 | 20240216 | 134400 | 1214455235 | 2935 | 2930 | 2935 | 2930 | 1946 |
| 300 | 20240216 | 134300 | 1208744455 | 2930 | 2930 | 2930 | 2930 | 66 |
| 301 | 20240216 | 134200 | 1208551075 | 2930 | 2930 | 2930 | 2930 | 1196 |
| 302 | 20240216 | 134100 | 1205046795 | 2935 | 2930 | 2935 | 2930 | 572 |
| 303 | 20240216 | 134000 | 1203368350 | 2930 | 2930 | 2930 | 2925 | 245 |
| 304 | 20240216 | 133900 | 1202651170 | 2935 | 2935 | 2935 | 2935 | 1 |
| 305 | 20240216 | 133800 | 1202648235 | 2930 | 2935 | 2935 | 2930 | 1006 |
| 306 | 20240216 | 133700 | 1199695655 | 2940 | 2940 | 2940 | 2940 | 0 |
| 307 | 20240216 | 133600 | 1199695655 | 2940 | 2940 | 2940 | 2940 | 130 |
| 308 | 20240216 | 133500 | 1199313455 | 2940 | 2940 | 2940 | 2940 | 27 |
| 309 | 20240216 | 133400 | 1199234075 | 2935 | 2925 | 2935 | 2925 | 1178 |
| 310 | 20240216 | 133300 | 1195788415 | 2930 | 2935 | 2935 | 2930 | 1988 |
| 311 | 20240216 | 133200 | 1189958835 | 2940 | 2935 | 2940 | 2935 | 59 |
| 312 | 20240216 | 133100 | 1189785625 | 2935 | 2935 | 2935 | 2930 | 10 |
| 313 | 20240216 | 133000 | 1189756300 | 2940 | 2935 | 2940 | 2930 | 1829 |
| 314 | 20240216 | 132900 | 1184390115 | 2935 | 2930 | 2935 | 2930 | 73 |
| 315 | 20240216 | 132800 | 1184176210 | 2930 | 2930 | 2930 | 2930 | 8954 |
| 316 | 20240216 | 132700 | 1157940990 | 2925 | 2925 | 2925 | 2925 | 0 |
| 317 | 20240216 | 132600 | 1157940990 | 2925 | 2925 | 2925 | 2925 | 1279 |
| 318 | 20240216 | 132500 | 1154199915 | 2925 | 2925 | 2925 | 2925 | 100 |
| 319 | 20240216 | 132400 | 1153907415 | 2925 | 2925 | 2925 | 2925 | 118 |
| 320 | 20240216 | 132300 | 1153562265 | 2925 | 2925 | 2925 | 2925 | 634 |
| 321 | 20240216 | 132200 | 1151707815 | 2925 | 2925 | 2925 | 2925 | 20 |
| 322 | 20240216 | 132100 | 1151649315 | 2925 | 2930 | 2930 | 2925 | 827 |
| 323 | 20240216 | 132000 | 1149228840 | 2930 | 2930 | 2930 | 2930 | 41 |
| 324 | 20240216 | 131900 | 1149108710 | 2925 | 2920 | 2925 | 2920 | 560 |
| 325 | 20240216 | 131800 | 1147471110 | 2920 | 2920 | 2920 | 2920 | 425 |
| 326 | 20240216 | 131700 | 1146230110 | 2925 | 2925 | 2925 | 2925 | 0 |
| 327 | 20240216 | 131600 | 1146230110 | 2925 | 2925 | 2925 | 2925 | 315 |
| 328 | 20240216 | 131500 | 1145308735 | 2925 | 2925 | 2925 | 2925 | 358 |
| 329 | 20240216 | 131400 | 1144261585 | 2920 | 2925 | 2925 | 2920 | 44 |
| 330 | 20240216 | 131300 | 1144132955 | 2920 | 2920 | 2920 | 2920 | 1 |
| 331 | 20240216 | 131200 | 1144130035 | 2925 | 2925 | 2925 | 2925 | 0 |
| 332 | 20240216 | 131100 | 1144130035 | 2925 | 2930 | 2930 | 2925 | 557 |
| 333 | 20240216 | 131000 | 1142500555 | 2930 | 2920 | 2930 | 2920 | 182 |
| 334 | 20240216 | 130900 | 1141968465 | 2920 | 2920 | 2920 | 2920 | 0 |
| 335 | 20240216 | 130800 | 1141968465 | 2920 | 2920 | 2920 | 2920 | 1122 |
| 336 | 20240216 | 130700 | 1138692225 | 2920 | 2915 | 2920 | 2915 | 430 |
| 337 | 20240216 | 130600 | 1137438770 | 2920 | 2920 | 2920 | 2920 | 0 |
| 338 | 20240216 | 130500 | 1137438770 | 2920 | 2920 | 2920 | 2920 | 0 |
| 339 | 20240216 | 130400 | 1137438770 | 2920 | 2920 | 2920 | 2915 | 2386 |
| 340 | 20240216 | 130300 | 1130481975 | 2920 | 2920 | 2920 | 2920 | 1135 |
| 341 | 20240216 | 130200 | 1127167775 | 2925 | 2925 | 2925 | 2925 | 1 |
| 342 | 20240216 | 130100 | 1127164850 | 2925 | 2925 | 2925 | 2925 | 1150 |
| 343 | 20240216 | 130000 | 1123801100 | 2925 | 2925 | 2925 | 2925 | 0 |
| 344 | 20240216 | 125900 | 1123801100 | 2925 | 2930 | 2930 | 2925 | 88 |
| 345 | 20240216 | 125800 | 1123543285 | 2930 | 2930 | 2930 | 2930 | 2041 |
| 346 | 20240216 | 125700 | 1117563155 | 2930 | 2930 | 2930 | 2930 | 0 |
| 347 | 20240216 | 125600 | 1117563155 | 2930 | 2930 | 2930 | 2925 | 859 |
| 348 | 20240216 | 125500 | 1115046335 | 2930 | 2925 | 2930 | 2925 | 13 |
| 349 | 20240216 | 125400 | 1115008260 | 2925 | 2925 | 2925 | 2925 | 20 |
| 350 | 20240216 | 125300 | 1114949760 | 2925 | 2920 | 2925 | 2920 | 128 |
| 351 | 20240216 | 125200 | 1114575985 | 2920 | 2925 | 2925 | 2920 | 3 |
| 352 | 20240216 | 125100 | 1114567215 | 2925 | 2925 | 2925 | 2925 | 525 |
| 353 | 20240216 | 125000 | 1113031590 | 2925 | 2925 | 2925 | 2925 | 1 |
| 354 | 20240216 | 124900 | 1113028665 | 2925 | 2925 | 2925 | 2925 | 123 |
| 355 | 20240216 | 124800 | 1112668890 | 2925 | 2930 | 2930 | 2925 | 11 |
| 356 | 20240216 | 124700 | 1112636710 | 2930 | 2930 | 2930 | 2930 | 79 |
| 357 | 20240216 | 124600 | 1112405240 | 2930 | 2930 | 2930 | 2930 | 1100 |
| 358 | 20240216 | 124500 | 1109182240 | 2930 | 2930 | 2930 | 2930 | 0 |
| 359 | 20240216 | 124400 | 1109182240 | 2930 | 2930 | 2930 | 2930 | 624 |
| 360 | 20240216 | 124300 | 1107353920 | 2930 | 2930 | 2930 | 2930 | 111 |
| 361 | 20240216 | 124200 | 1107028690 | 2930 | 2925 | 2930 | 2925 | 10 |
| 362 | 20240216 | 124100 | 1106999415 | 2930 | 2920 | 2930 | 2910 | 5602 |
| 363 | 20240216 | 124000 | 1090667575 | 2920 | 2925 | 2925 | 2920 | 1032 |
| 364 | 20240216 | 123900 | 1087653975 | 2925 | 2925 | 2925 | 2925 | 639 |
| 365 | 20240216 | 123800 | 1085784900 | 2925 | 2925 | 2925 | 2925 | 541 |
| 366 | 20240216 | 123700 | 1084202475 | 2925 | 2920 | 2925 | 2920 | 330 |
| 367 | 20240216 | 123600 | 1083238830 | 2925 | 2925 | 2925 | 2925 | 141 |
| 368 | 20240216 | 123500 | 1082826405 | 2925 | 2925 | 2925 | 2925 | 44 |
| 369 | 20240216 | 123400 | 1082697705 | 2925 | 2920 | 2925 | 2920 | 1184 |
| 370 | 20240216 | 123300 | 1079234755 | 2915 | 2915 | 2915 | 2915 | 0 |
| 371 | 20240216 | 123200 | 1079234755 | 2915 | 2915 | 2915 | 2915 | 200 |
| 372 | 20240216 | 123100 | 1078651755 | 2915 | 2915 | 2915 | 2915 | 5 |
| 373 | 20240216 | 123000 | 1078637180 | 2905 | 2910 | 2910 | 2905 | 777 |
| 374 | 20240216 | 122900 | 1076378005 | 2905 | 2915 | 2915 | 2905 | 2626 |
| 375 | 20240216 | 122800 | 1068743490 | 2910 | 2910 | 2915 | 2910 | 783 |
| 376 | 20240216 | 122700 | 1066462810 | 2920 | 2915 | 2920 | 2910 | 7630 |
| 377 | 20240216 | 122600 | 1044242745 | 2920 | 2915 | 2920 | 2915 | 2277 |
| 378 | 20240216 | 122500 | 1037599725 | 2915 | 2915 | 2915 | 2915 | 84 |
| 379 | 20240216 | 122400 | 1037354865 | 2915 | 2915 | 2915 | 2915 | 580 |
| 380 | 20240216 | 122300 | 1035664165 | 2915 | 2915 | 2915 | 2915 | 200 |
| 381 | 20240216 | 122200 | 1035081165 | 2915 | 2915 | 2915 | 2915 | 253 |
| 382 | 20240216 | 122100 | 1034343670 | 2905 | 2905 | 2905 | 2905 | 0 |
| 383 | 20240216 | 122000 | 1034343670 | 2905 | 2910 | 2910 | 2905 | 4 |
| 384 | 20240216 | 121900 | 1034332035 | 2910 | 2910 | 2910 | 2910 | 0 |
| 385 | 20240216 | 121800 | 1034332035 | 2910 | 2920 | 2920 | 2910 | 6369 |
| 386 | 20240216 | 121700 | 1015788020 | 2920 | 2925 | 2925 | 2920 | 1132 |
| 387 | 20240216 | 121600 | 1012482110 | 2920 | 2920 | 2920 | 2920 | 12 |
| 388 | 20240216 | 121500 | 1012447070 | 2915 | 2915 | 2915 | 2915 | 0 |
| 389 | 20240216 | 121400 | 1012447070 | 2915 | 2915 | 2915 | 2915 | 95 |
| 390 | 20240216 | 121300 | 1012170145 | 2915 | 2925 | 2925 | 2915 | 2000 |
| 391 | 20240216 | 121200 | 1006329425 | 2925 | 2925 | 2925 | 2925 | 589 |
| 392 | 20240216 | 121100 | 1004606600 | 2930 | 2930 | 2935 | 2930 | 322 |
| 393 | 20240216 | 121000 | 1003662890 | 2935 | 2935 | 2935 | 2935 | 668 |
| 394 | 20240216 | 120900 | 1001702310 | 2940 | 2940 | 2945 | 2940 | 3791 |
| 395 | 20240216 | 120800 | 990556730 | 2940 | 2940 | 2940 | 2940 | 0 |
| 396 | 20240216 | 120700 | 990556730 | 2940 | 2940 | 2940 | 2940 | 400 |
| 397 | 20240216 | 120600 | 989380730 | 2940 | 2940 | 2940 | 2940 | 3643 |
| 398 | 20240216 | 120500 | 978670310 | 2940 | 2930 | 2940 | 2930 | 7889 |
| 399 | 20240216 | 120400 | 955524980 | 2925 | 2925 | 2925 | 2925 | 10 |
| 400 | 20240216 | 120300 | 955495730 | 2925 | 2925 | 2925 | 2925 | 0 |
| 401 | 20240216 | 120200 | 955495730 | 2925 | 2920 | 2925 | 2920 | 1471 |
| 402 | 20240216 | 120100 | 951197150 | 2920 | 2920 | 2920 | 2920 | 0 |
| 403 | 20240216 | 120000 | 951197150 | 2920 | 2925 | 2925 | 2920 | 3459 |
| 404 | 20240216 | 115900 | 941095915 | 2925 | 2925 | 2925 | 2925 | 8 |
| 405 | 20240216 | 115800 | 941072515 | 2920 | 2920 | 2920 | 2920 | 121 |
| 406 | 20240216 | 115700 | 940719195 | 2920 | 2920 | 2920 | 2920 | 100 |
| 407 | 20240216 | 115600 | 940427195 | 2925 | 2925 | 2925 | 2925 | 200 |
| 408 | 20240216 | 115500 | 939842195 | 2925 | 2925 | 2925 | 2925 | 9 |
| 409 | 20240216 | 115400 | 939815870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 410 | 20240216 | 115300 | 939815870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 411 | 20240216 | 115200 | 939815870 | 2920 | 2925 | 2925 | 2920 | 213 |
| 412 | 20240216 | 115100 | 939192850 | 2925 | 2930 | 2930 | 2925 | 62 |
| 413 | 20240216 | 115000 | 939011240 | 2925 | 2925 | 2925 | 2925 | 246 |
| 414 | 20240216 | 114900 | 938291690 | 2925 | 2920 | 2925 | 2920 | 1021 |
| 415 | 20240216 | 114800 | 935305370 | 2915 | 2915 | 2915 | 2915 | 587 |
| 416 | 20240216 | 114700 | 933594265 | 2915 | 2915 | 2915 | 2915 | 1 |
| 417 | 20240216 | 114600 | 933591350 | 2915 | 2915 | 2915 | 2915 | 140 |
| 418 | 20240216 | 114500 | 933183250 | 2915 | 2915 | 2915 | 2915 | 0 |
| 419 | 20240216 | 114400 | 933183250 | 2915 | 2915 | 2915 | 2915 | 0 |
| 420 | 20240216 | 114300 | 933183250 | 2915 | 2915 | 2915 | 2915 | 0 |
| 421 | 20240216 | 114200 | 933183250 | 2915 | 2915 | 2915 | 2915 | 0 |
| 422 | 20240216 | 114100 | 933183250 | 2915 | 2915 | 2915 | 2915 | 1 |
| 423 | 20240216 | 114000 | 933180335 | 2915 | 2915 | 2915 | 2915 | 1 |
| 424 | 20240216 | 113900 | 933177420 | 2915 | 2915 | 2915 | 2915 | 717 |
| 425 | 20240216 | 113800 | 931087365 | 2920 | 2920 | 2920 | 2920 | 99 |
| 426 | 20240216 | 113700 | 930798285 | 2920 | 2920 | 2920 | 2920 | 151 |
| 427 | 20240216 | 113600 | 930357365 | 2920 | 2920 | 2920 | 2920 | 20 |
| 428 | 20240216 | 113500 | 930298965 | 2920 | 2920 | 2920 | 2920 | 190 |
| 429 | 20240216 | 113400 | 929744165 | 2920 | 2915 | 2920 | 2915 | 942 |
| 430 | 20240216 | 113300 | 926996025 | 2920 | 2920 | 2920 | 2920 | 7 |
| 431 | 20240216 | 113200 | 926975585 | 2920 | 2920 | 2920 | 2920 | 20 |
| 432 | 20240216 | 113100 | 926917185 | 2920 | 2920 | 2920 | 2920 | 823 |
| 433 | 20240216 | 113000 | 924514025 | 2920 | 2920 | 2920 | 2920 | 100 |
| 434 | 20240216 | 112900 | 924222025 | 2915 | 2915 | 2915 | 2915 | 100 |
| 435 | 20240216 | 112800 | 923930525 | 2915 | 2915 | 2915 | 2915 | 0 |
| 436 | 20240216 | 112700 | 923930525 | 2915 | 2915 | 2915 | 2915 | 0 |
| 437 | 20240216 | 112600 | 923930525 | 2915 | 2915 | 2915 | 2915 | 2083 |
| 438 | 20240216 | 112500 | 917858580 | 2915 | 2915 | 2915 | 2915 | 1 |
| 439 | 20240216 | 112400 | 917855665 | 2920 | 2915 | 2920 | 2915 | 101 |
| 440 | 20240216 | 112300 | 917560750 | 2920 | 2920 | 2920 | 2920 | 858 |
| 441 | 20240216 | 112200 | 915055390 | 2920 | 2920 | 2920 | 2915 | 856 |
| 442 | 20240216 | 112100 | 912556270 | 2915 | 2920 | 2920 | 2915 | 648 |
| 443 | 20240216 | 112000 | 910664845 | 2915 | 2915 | 2915 | 2915 | 0 |
| 444 | 20240216 | 111900 | 910664845 | 2915 | 2915 | 2915 | 2915 | 23 |
| 445 | 20240216 | 111800 | 910597800 | 2915 | 2920 | 2920 | 2915 | 144 |
| 446 | 20240216 | 111700 | 910177830 | 2915 | 2925 | 2925 | 2915 | 4770 |
| 447 | 20240216 | 111600 | 896257815 | 2920 | 2930 | 2930 | 2920 | 3520 |
| 448 | 20240216 | 111500 | 885967960 | 2930 | 2935 | 2940 | 2930 | 2212 |
| 449 | 20240216 | 111400 | 879480970 | 2935 | 2935 | 2935 | 2935 | 1000 |
| 450 | 20240216 | 111300 | 876545970 | 2940 | 2940 | 2940 | 2940 | 174 |
| 451 | 20240216 | 111200 | 876034410 | 2940 | 2940 | 2940 | 2940 | 1129 |
| 452 | 20240216 | 111100 | 872715150 | 2930 | 2935 | 2935 | 2930 | 602 |
| 453 | 20240216 | 111000 | 870951150 | 2935 | 2935 | 2935 | 2935 | 1859 |
| 454 | 20240216 | 110900 | 865494985 | 2935 | 2930 | 2935 | 2930 | 1025 |
| 455 | 20240216 | 110800 | 862489620 | 2930 | 2930 | 2930 | 2930 | 500 |
| 456 | 20240216 | 110700 | 861024620 | 2930 | 2930 | 2930 | 2930 | 385 |
| 457 | 20240216 | 110600 | 859896570 | 2930 | 2935 | 2935 | 2930 | 1106 |
| 458 | 20240216 | 110500 | 856651390 | 2930 | 2930 | 2930 | 2930 | 500 |
| 459 | 20240216 | 110400 | 855186390 | 2930 | 2935 | 2935 | 2930 | 1997 |
| 460 | 20240216 | 110300 | 849327945 | 2935 | 2930 | 2935 | 2930 | 179 |
| 461 | 20240216 | 110200 | 848802610 | 2930 | 2935 | 2935 | 2930 | 3454 |
| 462 | 20240216 | 110100 | 838679025 | 2935 | 2935 | 2935 | 2930 | 3637 |
| 463 | 20240216 | 110000 | 828007245 | 2940 | 2950 | 2950 | 2935 | 9507 |
| 464 | 20240216 | 105900 | 800033935 | 2935 | 2930 | 2955 | 2930 | 19838 |
| 465 | 20240216 | 105800 | 741687880 | 2930 | 2925 | 2930 | 2925 | 3041 |
| 466 | 20240216 | 105700 | 732777755 | 2925 | 2925 | 2925 | 2925 | 4309 |
| 467 | 20240216 | 105600 | 720173930 | 2920 | 2920 | 2920 | 2920 | 1374 |
| 468 | 20240216 | 105500 | 716161850 | 2920 | 2920 | 2920 | 2920 | 1476 |
| 469 | 20240216 | 105400 | 711851930 | 2920 | 2915 | 2920 | 2915 | 1060 |
| 470 | 20240216 | 105300 | 708757030 | 2915 | 2915 | 2915 | 2915 | 577 |
| 471 | 20240216 | 105200 | 707075075 | 2915 | 2915 | 2915 | 2915 | 1332 |
| 472 | 20240216 | 105100 | 703192295 | 2915 | 2920 | 2920 | 2915 | 447 |
| 473 | 20240216 | 105000 | 701889285 | 2920 | 2920 | 2920 | 2920 | 0 |
| 474 | 20240216 | 104900 | 701889285 | 2920 | 2920 | 2920 | 2920 | 224 |
| 475 | 20240216 | 104800 | 701235205 | 2920 | 2920 | 2920 | 2920 | 1017 |
| 476 | 20240216 | 104700 | 698265565 | 2920 | 2900 | 2920 | 2900 | 3865 |
| 477 | 20240216 | 104600 | 687000325 | 2900 | 2900 | 2900 | 2900 | 20 |
| 478 | 20240216 | 104500 | 686942325 | 2900 | 2900 | 2900 | 2900 | 100 |
| 479 | 20240216 | 104400 | 686652325 | 2900 | 2900 | 2900 | 2900 | 20 |
| 480 | 20240216 | 104300 | 686594325 | 2900 | 2900 | 2900 | 2900 | 2 |
| 481 | 20240216 | 104200 | 686588525 | 2900 | 2900 | 2910 | 2900 | 649 |
| 482 | 20240216 | 104100 | 684704925 | 2900 | 2900 | 2905 | 2900 | 449 |
| 483 | 20240216 | 104000 | 683402525 | 2905 | 2900 | 2905 | 2900 | 613 |
| 484 | 20240216 | 103900 | 681621905 | 2900 | 2900 | 2900 | 2900 | 0 |
| 485 | 20240216 | 103800 | 681621905 | 2900 | 2900 | 2900 | 2900 | 40 |
| 486 | 20240216 | 103700 | 681505905 | 2900 | 2905 | 2905 | 2900 | 1605 |
| 487 | 20240216 | 103600 | 676848485 | 2905 | 2905 | 2905 | 2905 | 968 |
| 488 | 20240216 | 103500 | 674036445 | 2905 | 2915 | 2915 | 2905 | 501 |
| 489 | 20240216 | 103400 | 672580520 | 2910 | 2910 | 2910 | 2910 | 48 |
| 490 | 20240216 | 103300 | 672440840 | 2910 | 2910 | 2910 | 2910 | 702 |
| 491 | 20240216 | 103200 | 670398020 | 2910 | 2910 | 2910 | 2910 | 2040 |
| 492 | 20240216 | 103100 | 664461620 | 2910 | 2910 | 2910 | 2910 | 500 |
| 493 | 20240216 | 103000 | 663006620 | 2905 | 2905 | 2905 | 2905 | 1056 |
| 494 | 20240216 | 102900 | 659938940 | 2905 | 2905 | 2905 | 2905 | 1 |
| 495 | 20240216 | 102800 | 659936035 | 2905 | 2905 | 2905 | 2905 | 463 |
| 496 | 20240216 | 102700 | 658591020 | 2905 | 2905 | 2905 | 2905 | 451 |
| 497 | 20240216 | 102600 | 657280865 | 2905 | 2905 | 2905 | 2905 | 11 |
| 498 | 20240216 | 102500 | 657248910 | 2905 | 2905 | 2905 | 2905 | 0 |
| 499 | 20240216 | 102400 | 657248910 | 2905 | 2910 | 2910 | 2905 | 61 |
| 500 | 20240216 | 102300 | 657071430 | 2905 | 2910 | 2910 | 2905 | 34 |
| 501 | 20240216 | 102200 | 656972495 | 2910 | 2910 | 2910 | 2910 | 37 |
| 502 | 20240216 | 102100 | 656864825 | 2905 | 2910 | 2910 | 2905 | 702 |
| 503 | 20240216 | 102000 | 654822035 | 2910 | 2910 | 2910 | 2910 | 205 |
| 504 | 20240216 | 101900 | 654225485 | 2905 | 2905 | 2910 | 2905 | 369 |
| 505 | 20240216 | 101800 | 653153525 | 2905 | 2900 | 2905 | 2900 | 989 |
| 506 | 20240216 | 101700 | 650281035 | 2905 | 2905 | 2905 | 2905 | 0 |
| 507 | 20240216 | 101600 | 650281035 | 2905 | 2910 | 2910 | 2905 | 160 |
| 508 | 20240216 | 101500 | 649816185 | 2910 | 2905 | 2910 | 2900 | 2501 |
| 509 | 20240216 | 101400 | 642545785 | 2905 | 2895 | 2910 | 2895 | 6389 |
| 510 | 20240216 | 101300 | 624005105 | 2890 | 2885 | 2890 | 2885 | 1278 |
| 511 | 20240216 | 101200 | 620314700 | 2885 | 2880 | 2885 | 2880 | 801 |
| 512 | 20240216 | 101100 | 618007815 | 2885 | 2885 | 2885 | 2885 | 0 |
| 513 | 20240216 | 101000 | 618007815 | 2885 | 2885 | 2885 | 2885 | 0 |
| 514 | 20240216 | 100900 | 618007815 | 2885 | 2885 | 2885 | 2885 | 345 |
| 515 | 20240216 | 100800 | 617012490 | 2885 | 2880 | 2885 | 2880 | 1203 |
| 516 | 20240216 | 100700 | 613542605 | 2885 | 2875 | 2885 | 2875 | 119 |
| 517 | 20240216 | 100600 | 613200380 | 2885 | 2885 | 2885 | 2885 | 3 |
| 518 | 20240216 | 100500 | 613191725 | 2875 | 2875 | 2875 | 2875 | 0 |
| 519 | 20240216 | 100400 | 613191725 | 2875 | 2880 | 2880 | 2875 | 895 |
| 520 | 20240216 | 100300 | 610616705 | 2880 | 2880 | 2880 | 2880 | 422 |
| 521 | 20240216 | 100200 | 609401345 | 2885 | 2880 | 2885 | 2880 | 19 |
| 522 | 20240216 | 100100 | 609346620 | 2885 | 2885 | 2885 | 2885 | 1 |
| 523 | 20240216 | 100000 | 609343735 | 2890 | 2885 | 2890 | 2885 | 501 |
| 524 | 20240216 | 095900 | 607898330 | 2885 | 2870 | 2885 | 2870 | 700 |
| 525 | 20240216 | 095800 | 605884390 | 2870 | 2870 | 2870 | 2870 | 2 |
| 526 | 20240216 | 095700 | 605878650 | 2870 | 2865 | 2870 | 2865 | 1072 |
| 527 | 20240216 | 095600 | 602803425 | 2855 | 2860 | 2860 | 2855 | 353 |
| 528 | 20240216 | 095500 | 601794955 | 2855 | 2855 | 2855 | 2855 | 137 |
| 529 | 20240216 | 095400 | 601403820 | 2855 | 2860 | 2860 | 2855 | 715 |
| 530 | 20240216 | 095300 | 599359090 | 2860 | 2855 | 2860 | 2855 | 713 |
| 531 | 20240216 | 095200 | 597323470 | 2855 | 2855 | 2855 | 2855 | 1303 |
| 532 | 20240216 | 095100 | 593603405 | 2855 | 2855 | 2855 | 2855 | 2358 |
| 533 | 20240216 | 095000 | 586871315 | 2860 | 2855 | 2860 | 2855 | 221 |
| 534 | 20240216 | 094900 | 586240160 | 2855 | 2855 | 2855 | 2855 | 6 |
| 535 | 20240216 | 094800 | 586223030 | 2855 | 2855 | 2855 | 2855 | 2688 |
| 536 | 20240216 | 094700 | 578548790 | 2860 | 2860 | 2860 | 2860 | 433 |
| 537 | 20240216 | 094600 | 577310410 | 2860 | 2860 | 2860 | 2860 | 1 |
| 538 | 20240216 | 094500 | 577307550 | 2860 | 2855 | 2860 | 2855 | 439 |
| 539 | 20240216 | 094400 | 576052370 | 2855 | 2855 | 2855 | 2855 | 10 |
| 540 | 20240216 | 094300 | 576023820 | 2855 | 2850 | 2855 | 2850 | 501 |
| 541 | 20240216 | 094200 | 574593470 | 2850 | 2855 | 2855 | 2850 | 2230 |
| 542 | 20240216 | 094100 | 568237015 | 2850 | 2855 | 2855 | 2850 | 3968 |
| 543 | 20240216 | 094000 | 556915615 | 2860 | 2860 | 2860 | 2855 | 329 |
| 544 | 20240216 | 093900 | 555975245 | 2850 | 2855 | 2855 | 2850 | 3975 |
| 545 | 20240216 | 093800 | 544644145 | 2865 | 2865 | 2865 | 2865 | 502 |
| 546 | 20240216 | 093700 | 543205915 | 2865 | 2865 | 2870 | 2860 | 2141 |
| 547 | 20240216 | 093600 | 537081260 | 2865 | 2855 | 2865 | 2855 | 2882 |
| 548 | 20240216 | 093500 | 528844445 | 2855 | 2855 | 2855 | 2855 | 1079 |
| 549 | 20240216 | 093400 | 525763900 | 2850 | 2850 | 2855 | 2850 | 2343 |
| 550 | 20240216 | 093300 | 519086290 | 2855 | 2860 | 2860 | 2855 | 452 |
| 551 | 20240216 | 093200 | 517795825 | 2860 | 2860 | 2860 | 2860 | 0 |
| 552 | 20240216 | 093100 | 517795825 | 2860 | 2865 | 2865 | 2860 | 84 |
| 553 | 20240216 | 093000 | 517555575 | 2855 | 2860 | 2865 | 2855 | 1454 |
| 554 | 20240216 | 092900 | 513397625 | 2855 | 2860 | 2860 | 2850 | 7867 |
| 555 | 20240216 | 092800 | 490940165 | 2860 | 2860 | 2860 | 2860 | 500 |
| 556 | 20240216 | 092700 | 489510165 | 2860 | 2880 | 2880 | 2860 | 4126 |
| 557 | 20240216 | 092600 | 477707580 | 2865 | 2880 | 2880 | 2865 | 1789 |
| 558 | 20240216 | 092500 | 472579045 | 2880 | 2890 | 2895 | 2880 | 3207 |
| 559 | 20240216 | 092400 | 463320305 | 2885 | 2885 | 2885 | 2865 | 2647 |
| 560 | 20240216 | 092300 | 455695625 | 2880 | 2865 | 2880 | 2850 | 17399 |
| 561 | 20240216 | 092200 | 405989465 | 2870 | 2870 | 2870 | 2865 | 45 |
| 562 | 20240216 | 092100 | 405860340 | 2870 | 2860 | 2870 | 2860 | 127 |
| 563 | 20240216 | 092000 | 405496390 | 2860 | 2875 | 2875 | 2860 | 671 |
| 564 | 20240216 | 091900 | 403574605 | 2875 | 2875 | 2875 | 2875 | 3 |
| 565 | 20240216 | 091800 | 403565980 | 2875 | 2870 | 2875 | 2870 | 955 |
| 566 | 20240216 | 091700 | 400822605 | 2875 | 2870 | 2875 | 2870 | 842 |
| 567 | 20240216 | 091600 | 398403910 | 2870 | 2880 | 2880 | 2870 | 2655 |
| 568 | 20240216 | 091500 | 390783495 | 2885 | 2885 | 2885 | 2885 | 0 |
| 569 | 20240216 | 091400 | 390783495 | 2885 | 2875 | 2885 | 2875 | 1071 |
| 570 | 20240216 | 091300 | 387703260 | 2870 | 2865 | 2870 | 2850 | 47631 |
| 571 | 20240216 | 091200 | 251653325 | 2860 | 2880 | 2885 | 2860 | 9825 |
| 572 | 20240216 | 091100 | 223481075 | 2865 | 2875 | 2875 | 2865 | 6362 |
| 573 | 20240216 | 091000 | 205239220 | 2875 | 2885 | 2885 | 2870 | 10542 |
| 574 | 20240216 | 090900 | 174958530 | 2885 | 2885 | 2890 | 2885 | 2136 |
| 575 | 20240216 | 090800 | 168795340 | 2885 | 2880 | 2890 | 2880 | 888 |
| 576 | 20240216 | 090700 | 166234525 | 2880 | 2860 | 2880 | 2855 | 5364 |
| 577 | 20240216 | 090600 | 150867270 | 2855 | 2865 | 2870 | 2855 | 498 |
| 578 | 20240216 | 090500 | 149442065 | 2865 | 2855 | 2875 | 2850 | 4810 |
| 579 | 20240216 | 090400 | 135664460 | 2845 | 2860 | 2860 | 2835 | 18206 |
| 580 | 20240216 | 090300 | 83764560 | 2860 | 2885 | 2885 | 2850 | 6996 |
| 581 | 20240216 | 090200 | 63777980 | 2885 | 2865 | 2885 | 2855 | 6133 |
| 582 | 20240216 | 090100 | 46203365 | 2860 | 2890 | 2890 | 2860 | 7168 |
| 583 | 20240216 | 090000 | 25579895 | 2915 | 2915 | 2920 | 2890 | 8664 |