28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 184100 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 5810 |
| 3 | 20240215 | 184000 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 4 | 20240215 | 183900 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 5 | 20240215 | 183800 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 6 | 20240215 | 183700 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 7 | 20240215 | 183600 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 8 | 20240215 | 183500 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 9 | 20240215 | 183400 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 10 | 20240215 | 183300 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 11 | 20240215 | 183200 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 12 | 20240215 | 183100 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 13 | 20240215 | 183000 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 14 | 20240215 | 182900 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 15 | 20240215 | 182800 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 16 | 20240215 | 182700 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 17 | 20240215 | 182600 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 18 | 20240215 | 182500 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 19 | 20240215 | 182400 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 20 | 20240215 | 182300 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 21 | 20240215 | 182200 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 22 | 20240215 | 182100 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 23 | 20240215 | 182000 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 24 | 20240215 | 181900 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 25 | 20240215 | 181800 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 26 | 20240215 | 181700 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 27 | 20240215 | 181600 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 28 | 20240215 | 181500 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 29 | 20240215 | 181400 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 30 | 20240215 | 181300 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 31 | 20240215 | 181200 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 32 | 20240215 | 181100 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 5810 |
| 33 | 20240215 | 181000 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 34 | 20240215 | 180900 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 35 | 20240215 | 180800 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 36 | 20240215 | 180700 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 37 | 20240215 | 180600 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 38 | 20240215 | 180500 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 39 | 20240215 | 180400 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 40 | 20240215 | 180300 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 41 | 20240215 | 180200 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 42 | 20240215 | 180100 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 43 | 20240215 | 180000 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 44 | 20240215 | 175900 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 45 | 20240215 | 175800 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 46 | 20240215 | 175700 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 47 | 20240215 | 175600 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 48 | 20240215 | 175500 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 49 | 20240215 | 175400 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 50 | 20240215 | 175300 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 51 | 20240215 | 175200 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 52 | 20240215 | 175100 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 53 | 20240215 | 175000 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 54 | 20240215 | 174900 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 55 | 20240215 | 174800 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 56 | 20240215 | 174700 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 57 | 20240215 | 174600 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 58 | 20240215 | 174500 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 59 | 20240215 | 174400 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 60 | 20240215 | 174300 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 61 | 20240215 | 174200 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 62 | 20240215 | 174100 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 5810 |
| 63 | 20240215 | 174000 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 64 | 20240215 | 173900 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 65 | 20240215 | 173800 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 66 | 20240215 | 173700 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 67 | 20240215 | 173600 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 68 | 20240215 | 173500 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 69 | 20240215 | 173400 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 70 | 20240215 | 173300 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 71 | 20240215 | 173200 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 72 | 20240215 | 173100 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 73 | 20240215 | 173000 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 74 | 20240215 | 172900 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 75 | 20240215 | 172800 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 76 | 20240215 | 172700 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 77 | 20240215 | 172600 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 78 | 20240215 | 172500 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 79 | 20240215 | 172400 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 80 | 20240215 | 172300 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 81 | 20240215 | 172200 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 82 | 20240215 | 172100 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 83 | 20240215 | 172000 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 84 | 20240215 | 171900 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 85 | 20240215 | 171800 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 86 | 20240215 | 171700 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 87 | 20240215 | 171600 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 88 | 20240215 | 171500 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 89 | 20240215 | 171400 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 90 | 20240215 | 171300 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 91 | 20240215 | 171200 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 92 | 20240215 | 171100 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 5810 |
| 93 | 20240215 | 171000 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 94 | 20240215 | 170900 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 95 | 20240215 | 170800 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 96 | 20240215 | 170700 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 97 | 20240215 | 170600 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 98 | 20240215 | 170500 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 99 | 20240215 | 170400 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 100 | 20240215 | 170300 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 101 | 20240215 | 170200 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 102 | 20240215 | 170100 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 103 | 20240215 | 170000 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 104 | 20240215 | 165900 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 105 | 20240215 | 165800 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 106 | 20240215 | 165700 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 107 | 20240215 | 165600 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 108 | 20240215 | 165500 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 109 | 20240215 | 165400 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 110 | 20240215 | 165300 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 111 | 20240215 | 165200 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 112 | 20240215 | 165100 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 113 | 20240215 | 165000 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 114 | 20240215 | 164900 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 115 | 20240215 | 164800 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 116 | 20240215 | 164700 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 117 | 20240215 | 164600 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 118 | 20240215 | 164500 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 119 | 20240215 | 164400 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 120 | 20240215 | 164300 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 121 | 20240215 | 164200 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 122 | 20240215 | 164100 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 5810 |
| 123 | 20240215 | 164000 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 124 | 20240215 | 163900 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 125 | 20240215 | 163800 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 126 | 20240215 | 163700 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 127 | 20240215 | 163600 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 128 | 20240215 | 163500 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 129 | 20240215 | 163400 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 130 | 20240215 | 163300 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 131 | 20240215 | 163200 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 132 | 20240215 | 163100 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 133 | 20240215 | 163000 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 134 | 20240215 | 162900 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 135 | 20240215 | 162800 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 136 | 20240215 | 162700 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 137 | 20240215 | 162600 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 138 | 20240215 | 162500 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 139 | 20240215 | 162400 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 140 | 20240215 | 162300 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 141 | 20240215 | 162200 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 142 | 20240215 | 162100 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 143 | 20240215 | 162000 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 144 | 20240215 | 161900 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 145 | 20240215 | 161800 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 146 | 20240215 | 161700 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 147 | 20240215 | 161600 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 148 | 20240215 | 161500 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 149 | 20240215 | 161400 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 150 | 20240215 | 161300 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 151 | 20240215 | 161200 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 152 | 20240215 | 161100 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 5810 |
| 153 | 20240215 | 161000 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 154 | 20240215 | 160900 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 155 | 20240215 | 160800 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 156 | 20240215 | 160700 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 157 | 20240215 | 160600 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 158 | 20240215 | 160500 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 159 | 20240215 | 160400 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 160 | 20240215 | 160300 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 161 | 20240215 | 160200 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 162 | 20240215 | 160100 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 163 | 20240215 | 160000 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 164 | 20240215 | 155900 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 165 | 20240215 | 155800 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 166 | 20240215 | 155700 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 167 | 20240215 | 155600 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 168 | 20240215 | 155500 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 169 | 20240215 | 155400 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 170 | 20240215 | 155300 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 171 | 20240215 | 155200 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 172 | 20240215 | 155100 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 173 | 20240215 | 155000 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 174 | 20240215 | 154900 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 175 | 20240215 | 154800 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 176 | 20240215 | 154700 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 177 | 20240215 | 154600 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 178 | 20240215 | 154500 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 179 | 20240215 | 154400 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 180 | 20240215 | 154300 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 181 | 20240215 | 154200 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 182 | 20240215 | 154100 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 5810 |
| 183 | 20240215 | 154000 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 184 | 20240215 | 153900 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 185 | 20240215 | 153800 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 186 | 20240215 | 153700 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 187 | 20240215 | 153600 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 188 | 20240215 | 153500 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 189 | 20240215 | 153400 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 190 | 20240215 | 153300 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 191 | 20240215 | 153200 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 192 | 20240215 | 153100 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 193 | 20240215 | 153000 | 1630697250 | 2275 | 2275 | 2275 | 2275 | 5810 |
| 194 | 20240215 | 152900 | 1617479500 | 2280 | 2280 | 2280 | 2280 | 0 |
| 195 | 20240215 | 152800 | 1617479500 | 2280 | 2280 | 2280 | 2280 | 0 |
| 196 | 20240215 | 152700 | 1617479500 | 2280 | 2280 | 2280 | 2280 | 0 |
| 197 | 20240215 | 152600 | 1617479500 | 2280 | 2280 | 2280 | 2280 | 0 |
| 198 | 20240215 | 152500 | 1617479500 | 2280 | 2280 | 2280 | 2280 | 0 |
| 199 | 20240215 | 152400 | 1617479500 | 2280 | 2280 | 2280 | 2280 | 0 |
| 200 | 20240215 | 152300 | 1617479500 | 2280 | 2280 | 2280 | 2280 | 0 |
| 201 | 20240215 | 152200 | 1617479500 | 2280 | 2280 | 2280 | 2280 | 0 |
| 202 | 20240215 | 152100 | 1617479500 | 2280 | 2280 | 2280 | 2280 | 0 |
| 203 | 20240215 | 152000 | 1617479500 | 2280 | 2280 | 2280 | 2280 | 0 |
| 204 | 20240215 | 151900 | 1617479500 | 2280 | 2275 | 2280 | 2270 | 2575 |
| 205 | 20240215 | 151800 | 1611623545 | 2270 | 2275 | 2275 | 2270 | 671 |
| 206 | 20240215 | 151700 | 1610100125 | 2275 | 2275 | 2275 | 2270 | 2001 |
| 207 | 20240215 | 151600 | 1605550190 | 2275 | 2280 | 2280 | 2275 | 4010 |
| 208 | 20240215 | 151500 | 1596427390 | 2280 | 2280 | 2280 | 2275 | 1389 |
| 209 | 20240215 | 151400 | 1593265510 | 2280 | 2280 | 2280 | 2275 | 2464 |
| 210 | 20240215 | 151300 | 1587647665 | 2280 | 2280 | 2280 | 2280 | 821 |
| 211 | 20240215 | 151200 | 1585775785 | 2280 | 2280 | 2280 | 2280 | 2 |
| 212 | 20240215 | 151100 | 1585771225 | 2285 | 2280 | 2285 | 2275 | 6344 |
| 213 | 20240215 | 151000 | 1571306195 | 2285 | 2280 | 2285 | 2280 | 1516 |
| 214 | 20240215 | 150900 | 1567849705 | 2275 | 2280 | 2280 | 2275 | 176 |
| 215 | 20240215 | 150800 | 1567448975 | 2280 | 2280 | 2280 | 2275 | 317 |
| 216 | 20240215 | 150700 | 1566727130 | 2280 | 2275 | 2280 | 2275 | 2457 |
| 217 | 20240215 | 150600 | 1561136950 | 2280 | 2270 | 2280 | 2270 | 2605 |
| 218 | 20240215 | 150500 | 1555218555 | 2275 | 2275 | 2275 | 2270 | 106 |
| 219 | 20240215 | 150400 | 1554977420 | 2280 | 2280 | 2280 | 2280 | 221 |
| 220 | 20240215 | 150300 | 1554473540 | 2280 | 2275 | 2280 | 2270 | 2886 |
| 221 | 20240215 | 150200 | 1547922145 | 2280 | 2280 | 2280 | 2280 | 1000 |
| 222 | 20240215 | 150100 | 1545642145 | 2280 | 2270 | 2280 | 2270 | 6 |
| 223 | 20240215 | 150000 | 1545628510 | 2280 | 2275 | 2280 | 2270 | 759 |
| 224 | 20240215 | 145900 | 1543901560 | 2285 | 2270 | 2285 | 2270 | 3042 |
| 225 | 20240215 | 145800 | 1536976405 | 2275 | 2285 | 2285 | 2275 | 131 |
| 226 | 20240215 | 145700 | 1536678180 | 2285 | 2275 | 2285 | 2275 | 560 |
| 227 | 20240215 | 145600 | 1535404170 | 2275 | 2270 | 2285 | 2270 | 803 |
| 228 | 20240215 | 145500 | 1533575195 | 2275 | 2280 | 2280 | 2275 | 2999 |
| 229 | 20240215 | 145400 | 1526740225 | 2280 | 2275 | 2280 | 2265 | 1459 |
| 230 | 20240215 | 145300 | 1523427515 | 2280 | 2265 | 2280 | 2265 | 754 |
| 231 | 20240215 | 145200 | 1521717240 | 2270 | 2270 | 2270 | 2270 | 150 |
| 232 | 20240215 | 145100 | 1521376740 | 2270 | 2270 | 2270 | 2265 | 557 |
| 233 | 20240215 | 145000 | 1520112375 | 2270 | 2275 | 2275 | 2260 | 4229 |
| 234 | 20240215 | 144900 | 1510540095 | 2270 | 2275 | 2275 | 2265 | 8540 |
| 235 | 20240215 | 144800 | 1491139955 | 2280 | 2275 | 2280 | 2275 | 276 |
| 236 | 20240215 | 144700 | 1490511445 | 2280 | 2280 | 2280 | 2280 | 5 |
| 237 | 20240215 | 144600 | 1490500045 | 2280 | 2280 | 2280 | 2280 | 376 |
| 238 | 20240215 | 144500 | 1489642765 | 2280 | 2290 | 2290 | 2280 | 5983 |
| 239 | 20240215 | 144400 | 1475986580 | 2280 | 2290 | 2290 | 2280 | 55 |
| 240 | 20240215 | 144300 | 1475861130 | 2290 | 2280 | 2290 | 2280 | 1721 |
| 241 | 20240215 | 144200 | 1471936390 | 2290 | 2290 | 2290 | 2280 | 4021 |
| 242 | 20240215 | 144100 | 1462755995 | 2285 | 2280 | 2295 | 2275 | 4901 |
| 243 | 20240215 | 144000 | 1451574975 | 2280 | 2280 | 2300 | 2275 | 10531 |
| 244 | 20240215 | 143900 | 1427471660 | 2275 | 2280 | 2285 | 2275 | 3320 |
| 245 | 20240215 | 143800 | 1419907175 | 2280 | 2280 | 2280 | 2270 | 9692 |
| 246 | 20240215 | 143700 | 1397824475 | 2275 | 2285 | 2290 | 2270 | 6872 |
| 247 | 20240215 | 143600 | 1382186665 | 2290 | 2300 | 2305 | 2275 | 16502 |
| 248 | 20240215 | 143500 | 1344410550 | 2305 | 2290 | 2305 | 2290 | 24061 |
| 249 | 20240215 | 143400 | 1289152525 | 2300 | 2320 | 2320 | 2290 | 31885 |
| 250 | 20240215 | 143300 | 1215619955 | 2320 | 2290 | 2340 | 2290 | 80176 |
| 251 | 20240215 | 143200 | 1030404880 | 2290 | 2255 | 2290 | 2255 | 28199 |
| 252 | 20240215 | 143100 | 966340320 | 2255 | 2255 | 2255 | 2250 | 1004 |
| 253 | 20240215 | 143000 | 964081300 | 2255 | 2255 | 2255 | 2255 | 10 |
| 254 | 20240215 | 142900 | 964058750 | 2255 | 2250 | 2255 | 2250 | 1911 |
| 255 | 20240215 | 142800 | 959758970 | 2250 | 2250 | 2250 | 2250 | 160 |
| 256 | 20240215 | 142700 | 959398970 | 2250 | 2250 | 2250 | 2250 | 1288 |
| 257 | 20240215 | 142600 | 956500970 | 2250 | 2250 | 2250 | 2250 | 62 |
| 258 | 20240215 | 142500 | 956361470 | 2250 | 2250 | 2250 | 2250 | 3022 |
| 259 | 20240215 | 142400 | 949561970 | 2250 | 2250 | 2250 | 2250 | 260 |
| 260 | 20240215 | 142300 | 948976970 | 2250 | 2250 | 2250 | 2250 | 5 |
| 261 | 20240215 | 142200 | 948965720 | 2250 | 2250 | 2250 | 2250 | 0 |
| 262 | 20240215 | 142100 | 948965720 | 2250 | 2250 | 2250 | 2250 | 987 |
| 263 | 20240215 | 142000 | 946744970 | 2255 | 2250 | 2255 | 2250 | 63 |
| 264 | 20240215 | 141900 | 946602910 | 2255 | 2255 | 2255 | 2255 | 1 |
| 265 | 20240215 | 141800 | 946600655 | 2255 | 2255 | 2255 | 2250 | 1102 |
| 266 | 20240215 | 141700 | 944117270 | 2255 | 2250 | 2255 | 2250 | 3111 |
| 267 | 20240215 | 141600 | 937117300 | 2255 | 2255 | 2255 | 2255 | 6 |
| 268 | 20240215 | 141500 | 937103770 | 2255 | 2255 | 2255 | 2250 | 4096 |
| 269 | 20240215 | 141400 | 927887290 | 2255 | 2250 | 2255 | 2250 | 5311 |
| 270 | 20240215 | 141300 | 915935985 | 2255 | 2255 | 2255 | 2255 | 1001 |
| 271 | 20240215 | 141200 | 913678730 | 2255 | 2255 | 2255 | 2255 | 41 |
| 272 | 20240215 | 141100 | 913586275 | 2255 | 2255 | 2255 | 2255 | 1362 |
| 273 | 20240215 | 141000 | 910514965 | 2260 | 2260 | 2260 | 2260 | 12 |
| 274 | 20240215 | 140900 | 910487845 | 2260 | 2255 | 2260 | 2255 | 239 |
| 275 | 20240215 | 140800 | 909948895 | 2255 | 2255 | 2255 | 2255 | 104 |
| 276 | 20240215 | 140700 | 909714375 | 2255 | 2255 | 2255 | 2255 | 10 |
| 277 | 20240215 | 140600 | 909691825 | 2255 | 2255 | 2255 | 2255 | 290 |
| 278 | 20240215 | 140500 | 909037875 | 2255 | 2250 | 2255 | 2250 | 360 |
| 279 | 20240215 | 140400 | 908227870 | 2255 | 2255 | 2255 | 2255 | 51 |
| 280 | 20240215 | 140300 | 908112865 | 2255 | 2255 | 2255 | 2255 | 2 |
| 281 | 20240215 | 140200 | 908108355 | 2250 | 2250 | 2250 | 2250 | 69 |
| 282 | 20240215 | 140100 | 907953105 | 2255 | 2255 | 2255 | 2255 | 0 |
| 283 | 20240215 | 140000 | 907953105 | 2255 | 2255 | 2255 | 2255 | 3 |
| 284 | 20240215 | 135900 | 907946340 | 2255 | 2255 | 2255 | 2255 | 10 |
| 285 | 20240215 | 135800 | 907923790 | 2255 | 2255 | 2255 | 2255 | 162 |
| 286 | 20240215 | 135700 | 907558480 | 2255 | 2250 | 2255 | 2250 | 2806 |
| 287 | 20240215 | 135600 | 901244450 | 2255 | 2255 | 2255 | 2255 | 430 |
| 288 | 20240215 | 135500 | 900274800 | 2250 | 2255 | 2255 | 2250 | 2850 |
| 289 | 20240215 | 135400 | 893861550 | 2255 | 2255 | 2255 | 2255 | 440 |
| 290 | 20240215 | 135300 | 892869350 | 2255 | 2255 | 2255 | 2255 | 360 |
| 291 | 20240215 | 135200 | 892057550 | 2255 | 2255 | 2255 | 2250 | 30 |
| 292 | 20240215 | 135100 | 891990015 | 2255 | 2255 | 2255 | 2255 | 150 |
| 293 | 20240215 | 135000 | 891651765 | 2255 | 2255 | 2255 | 2250 | 246 |
| 294 | 20240215 | 134900 | 891097985 | 2250 | 2260 | 2260 | 2250 | 35127 |
| 295 | 20240215 | 134800 | 812062205 | 2255 | 2255 | 2260 | 2255 | 402 |
| 296 | 20240215 | 134700 | 811155690 | 2255 | 2255 | 2260 | 2255 | 51 |
| 297 | 20240215 | 134600 | 811040485 | 2255 | 2255 | 2260 | 2250 | 1027 |
| 298 | 20240215 | 134500 | 808729595 | 2255 | 2255 | 2255 | 2255 | 87 |
| 299 | 20240215 | 134400 | 808533410 | 2250 | 2255 | 2255 | 2250 | 236 |
| 300 | 20240215 | 134300 | 808002135 | 2255 | 2260 | 2260 | 2255 | 11 |
| 301 | 20240215 | 134200 | 807977325 | 2255 | 2255 | 2255 | 2255 | 1442 |
| 302 | 20240215 | 134100 | 804725615 | 2255 | 2260 | 2260 | 2255 | 3092 |
| 303 | 20240215 | 134000 | 797752695 | 2260 | 2260 | 2260 | 2260 | 1 |
| 304 | 20240215 | 133900 | 797750435 | 2255 | 2260 | 2260 | 2255 | 2 |
| 305 | 20240215 | 133800 | 797745920 | 2260 | 2260 | 2260 | 2260 | 0 |
| 306 | 20240215 | 133700 | 797745920 | 2260 | 2260 | 2260 | 2260 | 513 |
| 307 | 20240215 | 133600 | 796586540 | 2260 | 2260 | 2260 | 2260 | 101 |
| 308 | 20240215 | 133500 | 796358280 | 2255 | 2255 | 2260 | 2255 | 216 |
| 309 | 20240215 | 133400 | 795871195 | 2255 | 2260 | 2260 | 2255 | 12395 |
| 310 | 20240215 | 133300 | 767920465 | 2255 | 2255 | 2255 | 2255 | 2387 |
| 311 | 20240215 | 133200 | 762537780 | 2255 | 2255 | 2255 | 2255 | 90 |
| 312 | 20240215 | 133100 | 762334830 | 2260 | 2260 | 2265 | 2260 | 56 |
| 313 | 20240215 | 133000 | 762208265 | 2265 | 2255 | 2265 | 2255 | 1012 |
| 314 | 20240215 | 132900 | 759926140 | 2265 | 2265 | 2265 | 2265 | 2 |
| 315 | 20240215 | 132800 | 759921610 | 2255 | 2255 | 2255 | 2255 | 173 |
| 316 | 20240215 | 132700 | 759531495 | 2270 | 2260 | 2270 | 2260 | 20 |
| 317 | 20240215 | 132600 | 759486230 | 2260 | 2260 | 2265 | 2260 | 489 |
| 318 | 20240215 | 132500 | 758381085 | 2260 | 2265 | 2265 | 2260 | 400 |
| 319 | 20240215 | 132400 | 757475585 | 2265 | 2260 | 2265 | 2260 | 2001 |
| 320 | 20240215 | 132300 | 752953320 | 2260 | 2260 | 2260 | 2260 | 0 |
| 321 | 20240215 | 132200 | 752953320 | 2260 | 2260 | 2260 | 2260 | 309 |
| 322 | 20240215 | 132100 | 752254980 | 2260 | 2260 | 2260 | 2260 | 108 |
| 323 | 20240215 | 132000 | 752010900 | 2260 | 2255 | 2260 | 2255 | 110 |
| 324 | 20240215 | 131900 | 751762800 | 2260 | 2265 | 2265 | 2260 | 276 |
| 325 | 20240215 | 131800 | 751138210 | 2265 | 2265 | 2265 | 2265 | 10 |
| 326 | 20240215 | 131700 | 751115560 | 2265 | 2265 | 2265 | 2265 | 0 |
| 327 | 20240215 | 131600 | 751115560 | 2265 | 2265 | 2265 | 2260 | 32 |
| 328 | 20240215 | 131500 | 751043180 | 2265 | 2265 | 2265 | 2265 | 1000 |
| 329 | 20240215 | 131400 | 748778180 | 2265 | 2265 | 2265 | 2260 | 5383 |
| 330 | 20240215 | 131300 | 736612530 | 2265 | 2260 | 2270 | 2260 | 323 |
| 331 | 20240215 | 131200 | 735881425 | 2270 | 2270 | 2270 | 2270 | 11 |
| 332 | 20240215 | 131100 | 735856455 | 2270 | 2270 | 2270 | 2270 | 146 |
| 333 | 20240215 | 131000 | 735525035 | 2260 | 2270 | 2270 | 2260 | 81 |
| 334 | 20240215 | 130900 | 735341965 | 2260 | 2270 | 2270 | 2260 | 99 |
| 335 | 20240215 | 130800 | 735117495 | 2270 | 2270 | 2270 | 2270 | 0 |
| 336 | 20240215 | 130700 | 735117495 | 2270 | 2270 | 2270 | 2270 | 240 |
| 337 | 20240215 | 130600 | 734572695 | 2270 | 2270 | 2270 | 2270 | 11 |
| 338 | 20240215 | 130500 | 734547725 | 2270 | 2270 | 2270 | 2270 | 566 |
| 339 | 20240215 | 130400 | 733262905 | 2270 | 2270 | 2270 | 2270 | 3 |
| 340 | 20240215 | 130300 | 733256095 | 2270 | 2270 | 2270 | 2270 | 1 |
| 341 | 20240215 | 130200 | 733253825 | 2260 | 2260 | 2260 | 2260 | 0 |
| 342 | 20240215 | 130100 | 733253825 | 2260 | 2260 | 2260 | 2260 | 440 |
| 343 | 20240215 | 130000 | 732259425 | 2270 | 2270 | 2270 | 2270 | 210 |
| 344 | 20240215 | 125900 | 731782725 | 2270 | 2270 | 2270 | 2270 | 0 |
| 345 | 20240215 | 125800 | 731782725 | 2270 | 2270 | 2270 | 2270 | 0 |
| 346 | 20240215 | 125700 | 731782725 | 2270 | 2270 | 2270 | 2270 | 50 |
| 347 | 20240215 | 125600 | 731669225 | 2270 | 2270 | 2270 | 2270 | 440 |
| 348 | 20240215 | 125500 | 730670425 | 2270 | 2260 | 2270 | 2255 | 2069 |
| 349 | 20240215 | 125400 | 725998365 | 2270 | 2260 | 2270 | 2260 | 1278 |
| 350 | 20240215 | 125300 | 723110075 | 2270 | 2270 | 2270 | 2270 | 37 |
| 351 | 20240215 | 125200 | 723026085 | 2270 | 2270 | 2270 | 2270 | 1 |
| 352 | 20240215 | 125100 | 723023815 | 2260 | 2265 | 2270 | 2260 | 283 |
| 353 | 20240215 | 125000 | 722384090 | 2270 | 2270 | 2270 | 2270 | 0 |
| 354 | 20240215 | 124900 | 722384090 | 2270 | 2270 | 2270 | 2260 | 2084 |
| 355 | 20240215 | 124800 | 717672720 | 2270 | 2265 | 2270 | 2265 | 508 |
| 356 | 20240215 | 124700 | 716522090 | 2255 | 2255 | 2255 | 2255 | 0 |
| 357 | 20240215 | 124600 | 716522090 | 2255 | 2260 | 2265 | 2255 | 30 |
| 358 | 20240215 | 124500 | 716454290 | 2265 | 2260 | 2265 | 2255 | 1220 |
| 359 | 20240215 | 124400 | 713699375 | 2265 | 2260 | 2265 | 2260 | 101 |
| 360 | 20240215 | 124300 | 713471060 | 2260 | 2260 | 2260 | 2260 | 0 |
| 361 | 20240215 | 124200 | 713471060 | 2260 | 2260 | 2260 | 2260 | 0 |
| 362 | 20240215 | 124100 | 713471060 | 2260 | 2260 | 2260 | 2260 | 501 |
| 363 | 20240215 | 124000 | 712338800 | 2265 | 2265 | 2265 | 2265 | 1 |
| 364 | 20240215 | 123900 | 712336535 | 2260 | 2260 | 2260 | 2260 | 3052 |
| 365 | 20240215 | 123800 | 705439015 | 2255 | 2260 | 2265 | 2255 | 460 |
| 366 | 20240215 | 123700 | 704398465 | 2260 | 2260 | 2265 | 2260 | 1727 |
| 367 | 20240215 | 123600 | 700492130 | 2260 | 2260 | 2260 | 2260 | 3570 |
| 368 | 20240215 | 123500 | 692423930 | 2260 | 2260 | 2260 | 2260 | 100 |
| 369 | 20240215 | 123400 | 692197930 | 2260 | 2265 | 2265 | 2260 | 15 |
| 370 | 20240215 | 123300 | 692163980 | 2265 | 2260 | 2265 | 2260 | 21 |
| 371 | 20240215 | 123200 | 692116515 | 2260 | 2260 | 2260 | 2260 | 2191 |
| 372 | 20240215 | 123100 | 687164855 | 2260 | 2260 | 2260 | 2260 | 55 |
| 373 | 20240215 | 123000 | 687040555 | 2260 | 2260 | 2260 | 2260 | 777 |
| 374 | 20240215 | 122900 | 685284535 | 2260 | 2255 | 2260 | 2255 | 4 |
| 375 | 20240215 | 122800 | 685275500 | 2260 | 2260 | 2260 | 2260 | 885 |
| 376 | 20240215 | 122700 | 683275400 | 2260 | 2260 | 2260 | 2260 | 7 |
| 377 | 20240215 | 122600 | 683259580 | 2255 | 2260 | 2260 | 2255 | 4009 |
| 378 | 20240215 | 122500 | 674217010 | 2260 | 2260 | 2260 | 2260 | 10 |
| 379 | 20240215 | 122400 | 674194410 | 2255 | 2260 | 2260 | 2255 | 200 |
| 380 | 20240215 | 122300 | 673742910 | 2260 | 2255 | 2260 | 2255 | 3846 |
| 381 | 20240215 | 122200 | 665070115 | 2260 | 2260 | 2260 | 2260 | 42 |
| 382 | 20240215 | 122100 | 664975195 | 2260 | 2255 | 2260 | 2255 | 2228 |
| 383 | 20240215 | 122000 | 659950995 | 2260 | 2260 | 2260 | 2260 | 202 |
| 384 | 20240215 | 121900 | 659494475 | 2265 | 2260 | 2265 | 2260 | 2612 |
| 385 | 20240215 | 121800 | 653591300 | 2260 | 2260 | 2260 | 2260 | 1 |
| 386 | 20240215 | 121700 | 653589040 | 2255 | 2255 | 2265 | 2255 | 320 |
| 387 | 20240215 | 121600 | 652866430 | 2265 | 2260 | 2265 | 2255 | 510 |
| 388 | 20240215 | 121500 | 651714320 | 2265 | 2265 | 2265 | 2265 | 7 |
| 389 | 20240215 | 121400 | 651698465 | 2265 | 2260 | 2265 | 2260 | 20 |
| 390 | 20240215 | 121300 | 651653260 | 2265 | 2265 | 2265 | 2265 | 0 |
| 391 | 20240215 | 121200 | 651653260 | 2265 | 2265 | 2265 | 2265 | 0 |
| 392 | 20240215 | 121100 | 651653260 | 2265 | 2260 | 2265 | 2260 | 1001 |
| 393 | 20240215 | 121000 | 649390995 | 2260 | 2265 | 2265 | 2260 | 355 |
| 394 | 20240215 | 120900 | 648586930 | 2260 | 2260 | 2260 | 2260 | 1495 |
| 395 | 20240215 | 120800 | 645208230 | 2260 | 2260 | 2260 | 2260 | 2787 |
| 396 | 20240215 | 120700 | 638909610 | 2265 | 2265 | 2265 | 2265 | 0 |
| 397 | 20240215 | 120600 | 638909610 | 2265 | 2260 | 2265 | 2260 | 1561 |
| 398 | 20240215 | 120500 | 635381745 | 2265 | 2265 | 2265 | 2265 | 160 |
| 399 | 20240215 | 120400 | 635019345 | 2270 | 2270 | 2270 | 2270 | 1 |
| 400 | 20240215 | 120300 | 635017075 | 2270 | 2265 | 2270 | 2260 | 4175 |
| 401 | 20240215 | 120200 | 625560505 | 2270 | 2270 | 2270 | 2270 | 1 |
| 402 | 20240215 | 120100 | 625558235 | 2270 | 2270 | 2270 | 2270 | 4 |
| 403 | 20240215 | 120000 | 625549155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 404 | 20240215 | 115900 | 625549155 | 2275 | 2275 | 2275 | 2275 | 1 |
| 405 | 20240215 | 115800 | 625546880 | 2275 | 2270 | 2275 | 2270 | 3063 |
| 406 | 20240215 | 115700 | 618593555 | 2270 | 2270 | 2270 | 2270 | 0 |
| 407 | 20240215 | 115600 | 618593555 | 2270 | 2270 | 2270 | 2270 | 5 |
| 408 | 20240215 | 115500 | 618582205 | 2270 | 2270 | 2270 | 2270 | 0 |
| 409 | 20240215 | 115400 | 618582205 | 2270 | 2270 | 2270 | 2270 | 12 |
| 410 | 20240215 | 115300 | 618554965 | 2270 | 2270 | 2270 | 2270 | 0 |
| 411 | 20240215 | 115200 | 618554965 | 2270 | 2270 | 2270 | 2270 | 1 |
| 412 | 20240215 | 115100 | 618552695 | 2265 | 2265 | 2265 | 2265 | 200 |
| 413 | 20240215 | 115000 | 618099695 | 2270 | 2270 | 2270 | 2270 | 0 |
| 414 | 20240215 | 114900 | 618099695 | 2270 | 2270 | 2270 | 2270 | 28 |
| 415 | 20240215 | 114800 | 618036135 | 2270 | 2270 | 2270 | 2270 | 0 |
| 416 | 20240215 | 114700 | 618036135 | 2270 | 2270 | 2270 | 2270 | 5 |
| 417 | 20240215 | 114600 | 618024785 | 2270 | 2270 | 2270 | 2270 | 44 |
| 418 | 20240215 | 114500 | 617924905 | 2270 | 2270 | 2270 | 2270 | 500 |
| 419 | 20240215 | 114400 | 616789905 | 2270 | 2270 | 2270 | 2270 | 2 |
| 420 | 20240215 | 114300 | 616785365 | 2270 | 2270 | 2270 | 2270 | 10 |
| 421 | 20240215 | 114200 | 616762665 | 2270 | 2270 | 2270 | 2270 | 10 |
| 422 | 20240215 | 114100 | 616739965 | 2270 | 2270 | 2270 | 2270 | 500 |
| 423 | 20240215 | 114000 | 615604965 | 2270 | 2270 | 2270 | 2270 | 5 |
| 424 | 20240215 | 113900 | 615593615 | 2270 | 2270 | 2270 | 2270 | 0 |
| 425 | 20240215 | 113800 | 615593615 | 2270 | 2265 | 2270 | 2265 | 1210 |
| 426 | 20240215 | 113700 | 612849635 | 2265 | 2265 | 2265 | 2265 | 100 |
| 427 | 20240215 | 113600 | 612623135 | 2265 | 2265 | 2265 | 2265 | 1531 |
| 428 | 20240215 | 113500 | 609155420 | 2265 | 2265 | 2265 | 2265 | 10 |
| 429 | 20240215 | 113400 | 609132770 | 2265 | 2265 | 2265 | 2265 | 801 |
| 430 | 20240215 | 113300 | 607318505 | 2265 | 2265 | 2265 | 2265 | 10 |
| 431 | 20240215 | 113200 | 607295855 | 2270 | 2265 | 2270 | 2265 | 102 |
| 432 | 20240215 | 113100 | 607064320 | 2265 | 2260 | 2265 | 2260 | 1491 |
| 433 | 20240215 | 113000 | 603688325 | 2260 | 2260 | 2260 | 2255 | 1827 |
| 434 | 20240215 | 112900 | 599562040 | 2260 | 2260 | 2260 | 2260 | 52 |
| 435 | 20240215 | 112800 | 599444520 | 2255 | 2260 | 2260 | 2255 | 702 |
| 436 | 20240215 | 112700 | 597860505 | 2260 | 2260 | 2260 | 2260 | 107 |
| 437 | 20240215 | 112600 | 597618685 | 2265 | 2265 | 2265 | 2260 | 534 |
| 438 | 20240215 | 112500 | 596411675 | 2265 | 2260 | 2265 | 2260 | 557 |
| 439 | 20240215 | 112400 | 595152595 | 2265 | 2265 | 2265 | 2265 | 0 |
| 440 | 20240215 | 112300 | 595152595 | 2265 | 2260 | 2265 | 2260 | 1735 |
| 441 | 20240215 | 112200 | 591231480 | 2265 | 2260 | 2265 | 2260 | 45 |
| 442 | 20240215 | 112100 | 591129775 | 2265 | 2265 | 2265 | 2265 | 0 |
| 443 | 20240215 | 112000 | 591129775 | 2265 | 2265 | 2265 | 2260 | 91 |
| 444 | 20240215 | 111900 | 590924080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 445 | 20240215 | 111800 | 590924080 | 2265 | 2265 | 2265 | 2255 | 8964 |
| 446 | 20240215 | 111700 | 570680200 | 2265 | 2275 | 2275 | 2265 | 1831 |
| 447 | 20240215 | 111600 | 566530975 | 2275 | 2265 | 2275 | 2265 | 1738 |
| 448 | 20240215 | 111500 | 562590925 | 2265 | 2265 | 2265 | 2265 | 1 |
| 449 | 20240215 | 111400 | 562588660 | 2265 | 2265 | 2275 | 2265 | 1664 |
| 450 | 20240215 | 111300 | 558819690 | 2265 | 2270 | 2275 | 2265 | 451 |
| 451 | 20240215 | 111200 | 557795920 | 2275 | 2275 | 2275 | 2275 | 4 |
| 452 | 20240215 | 111100 | 557786820 | 2270 | 2270 | 2270 | 2270 | 493 |
| 453 | 20240215 | 111000 | 556667710 | 2270 | 2270 | 2270 | 2270 | 73 |
| 454 | 20240215 | 110900 | 556502000 | 2270 | 2270 | 2270 | 2270 | 1204 |
| 455 | 20240215 | 110800 | 553768920 | 2275 | 2275 | 2275 | 2275 | 3 |
| 456 | 20240215 | 110700 | 553762095 | 2275 | 2270 | 2275 | 2270 | 2857 |
| 457 | 20240215 | 110600 | 547276540 | 2270 | 2270 | 2270 | 2270 | 11 |
| 458 | 20240215 | 110500 | 547251570 | 2270 | 2260 | 2270 | 2260 | 597 |
| 459 | 20240215 | 110400 | 545899365 | 2265 | 2265 | 2265 | 2265 | 32 |
| 460 | 20240215 | 110300 | 545826885 | 2265 | 2265 | 2265 | 2265 | 104 |
| 461 | 20240215 | 110200 | 545591325 | 2265 | 2265 | 2265 | 2265 | 1 |
| 462 | 20240215 | 110100 | 545589060 | 2265 | 2260 | 2265 | 2260 | 1010 |
| 463 | 20240215 | 110000 | 543306415 | 2265 | 2260 | 2265 | 2260 | 155 |
| 464 | 20240215 | 105900 | 542956090 | 2265 | 2265 | 2265 | 2265 | 3 |
| 465 | 20240215 | 105800 | 542949295 | 2260 | 2265 | 2265 | 2260 | 103 |
| 466 | 20240215 | 105700 | 542716500 | 2265 | 2265 | 2265 | 2260 | 99 |
| 467 | 20240215 | 105600 | 542492320 | 2265 | 2265 | 2265 | 2265 | 31 |
| 468 | 20240215 | 105500 | 542422105 | 2265 | 2265 | 2265 | 2265 | 33 |
| 469 | 20240215 | 105400 | 542347360 | 2265 | 2265 | 2265 | 2265 | 28 |
| 470 | 20240215 | 105300 | 542283940 | 2260 | 2265 | 2265 | 2260 | 1260 |
| 471 | 20240215 | 105200 | 539436325 | 2265 | 2265 | 2265 | 2265 | 153 |
| 472 | 20240215 | 105100 | 539089780 | 2260 | 2260 | 2260 | 2260 | 989 |
| 473 | 20240215 | 105000 | 536854640 | 2265 | 2265 | 2265 | 2265 | 0 |
| 474 | 20240215 | 104900 | 536854640 | 2265 | 2265 | 2265 | 2265 | 1 |
| 475 | 20240215 | 104800 | 536852375 | 2265 | 2265 | 2265 | 2265 | 11 |
| 476 | 20240215 | 104700 | 536827460 | 2270 | 2270 | 2270 | 2270 | 0 |
| 477 | 20240215 | 104600 | 536827460 | 2270 | 2270 | 2270 | 2270 | 1 |
| 478 | 20240215 | 104500 | 536825190 | 2260 | 2270 | 2270 | 2260 | 203 |
| 479 | 20240215 | 104400 | 536365395 | 2270 | 2270 | 2270 | 2270 | 0 |
| 480 | 20240215 | 104300 | 536365395 | 2270 | 2265 | 2270 | 2265 | 1022 |
| 481 | 20240215 | 104200 | 534050560 | 2265 | 2265 | 2265 | 2265 | 0 |
| 482 | 20240215 | 104100 | 534050560 | 2265 | 2265 | 2265 | 2265 | 310 |
| 483 | 20240215 | 104000 | 533348410 | 2270 | 2270 | 2270 | 2270 | 1505 |
| 484 | 20240215 | 103900 | 529932060 | 2270 | 2265 | 2270 | 2260 | 1634 |
| 485 | 20240215 | 103800 | 526239125 | 2265 | 2265 | 2265 | 2265 | 246 |
| 486 | 20240215 | 103700 | 525681935 | 2265 | 2270 | 2270 | 2265 | 108 |
| 487 | 20240215 | 103600 | 525437310 | 2265 | 2265 | 2270 | 2265 | 945 |
| 488 | 20240215 | 103500 | 523295875 | 2270 | 2270 | 2270 | 2270 | 1 |
| 489 | 20240215 | 103400 | 523293605 | 2270 | 2270 | 2270 | 2270 | 4 |
| 490 | 20240215 | 103300 | 523284525 | 2270 | 2265 | 2270 | 2265 | 2040 |
| 491 | 20240215 | 103200 | 518663125 | 2265 | 2265 | 2270 | 2265 | 3844 |
| 492 | 20240215 | 103100 | 509956425 | 2270 | 2265 | 2270 | 2265 | 104 |
| 493 | 20240215 | 103000 | 509720855 | 2270 | 2260 | 2270 | 2260 | 454 |
| 494 | 20240215 | 102900 | 508690795 | 2260 | 2260 | 2260 | 2260 | 6270 |
| 495 | 20240215 | 102800 | 494520595 | 2260 | 2265 | 2265 | 2255 | 8927 |
| 496 | 20240215 | 102700 | 474372380 | 2265 | 2265 | 2265 | 2265 | 888 |
| 497 | 20240215 | 102600 | 472361060 | 2260 | 2260 | 2260 | 2260 | 1233 |
| 498 | 20240215 | 102500 | 469574480 | 2260 | 2260 | 2260 | 2260 | 745 |
| 499 | 20240215 | 102400 | 467890780 | 2255 | 2260 | 2260 | 2255 | 25 |
| 500 | 20240215 | 102300 | 467834295 | 2260 | 2260 | 2260 | 2260 | 1 |
| 501 | 20240215 | 102200 | 467832035 | 2260 | 2260 | 2260 | 2255 | 305 |
| 502 | 20240215 | 102100 | 467143235 | 2260 | 2260 | 2265 | 2260 | 4295 |
| 503 | 20240215 | 102000 | 457436525 | 2260 | 2260 | 2260 | 2260 | 23 |
| 504 | 20240215 | 101900 | 457384545 | 2260 | 2260 | 2260 | 2260 | 8 |
| 505 | 20240215 | 101800 | 457366465 | 2260 | 2260 | 2260 | 2260 | 655 |
| 506 | 20240215 | 101700 | 455886165 | 2260 | 2260 | 2260 | 2260 | 12 |
| 507 | 20240215 | 101600 | 455859045 | 2260 | 2260 | 2260 | 2255 | 3120 |
| 508 | 20240215 | 101500 | 448823350 | 2255 | 2260 | 2260 | 2255 | 2027 |
| 509 | 20240215 | 101400 | 444243580 | 2260 | 2260 | 2260 | 2260 | 1302 |
| 510 | 20240215 | 101300 | 441301060 | 2260 | 2260 | 2265 | 2260 | 80 |
| 511 | 20240215 | 101200 | 441120010 | 2265 | 2255 | 2265 | 2255 | 316 |
| 512 | 20240215 | 101100 | 440407370 | 2255 | 2260 | 2260 | 2255 | 786 |
| 513 | 20240215 | 101000 | 438634740 | 2260 | 2255 | 2260 | 2255 | 663 |
| 514 | 20240215 | 100900 | 437139605 | 2265 | 2255 | 2265 | 2255 | 4956 |
| 515 | 20240215 | 100800 | 425946285 | 2260 | 2260 | 2260 | 2260 | 15 |
| 516 | 20240215 | 100700 | 425912385 | 2255 | 2260 | 2260 | 2255 | 76 |
| 517 | 20240215 | 100600 | 425740950 | 2255 | 2265 | 2265 | 2255 | 536 |
| 518 | 20240215 | 100500 | 424530260 | 2265 | 2265 | 2265 | 2265 | 17 |
| 519 | 20240215 | 100400 | 424491755 | 2265 | 2265 | 2265 | 2255 | 3364 |
| 520 | 20240215 | 100300 | 416901405 | 2260 | 2260 | 2265 | 2260 | 792 |
| 521 | 20240215 | 100200 | 415111480 | 2255 | 2260 | 2260 | 2255 | 60 |
| 522 | 20240215 | 100100 | 414976130 | 2260 | 2260 | 2260 | 2260 | 12 |
| 523 | 20240215 | 100000 | 414949010 | 2260 | 2265 | 2265 | 2260 | 70 |
| 524 | 20240215 | 095900 | 414790800 | 2260 | 2260 | 2265 | 2260 | 214 |
| 525 | 20240215 | 095800 | 414307145 | 2260 | 2260 | 2260 | 2260 | 2 |
| 526 | 20240215 | 095700 | 414302625 | 2255 | 2265 | 2265 | 2255 | 1538 |
| 527 | 20240215 | 095600 | 410833150 | 2265 | 2255 | 2265 | 2255 | 23 |
| 528 | 20240215 | 095500 | 410781165 | 2265 | 2265 | 2265 | 2255 | 1082 |
| 529 | 20240215 | 095400 | 408341115 | 2265 | 2260 | 2265 | 2255 | 520 |
| 530 | 20240215 | 095300 | 407167725 | 2255 | 2260 | 2260 | 2255 | 2019 |
| 531 | 20240215 | 095200 | 402614815 | 2260 | 2260 | 2260 | 2255 | 621 |
| 532 | 20240215 | 095100 | 401212855 | 2260 | 2260 | 2260 | 2260 | 130 |
| 533 | 20240215 | 095000 | 400919055 | 2260 | 2260 | 2260 | 2255 | 239 |
| 534 | 20240215 | 094900 | 400378920 | 2255 | 2260 | 2260 | 2255 | 1000 |
| 535 | 20240215 | 094800 | 398121420 | 2260 | 2260 | 2260 | 2255 | 358 |
| 536 | 20240215 | 094700 | 397313850 | 2260 | 2255 | 2260 | 2255 | 1997 |
| 537 | 20240215 | 094600 | 392810375 | 2255 | 2260 | 2260 | 2255 | 1459 |
| 538 | 20240215 | 094500 | 389520110 | 2260 | 2255 | 2265 | 2255 | 8106 |
| 539 | 20240215 | 094400 | 371238595 | 2255 | 2255 | 2265 | 2255 | 3531 |
| 540 | 20240215 | 094300 | 363276180 | 2265 | 2265 | 2265 | 2255 | 1853 |
| 541 | 20240215 | 094200 | 359097385 | 2260 | 2265 | 2265 | 2260 | 269 |
| 542 | 20240215 | 094100 | 358488895 | 2265 | 2265 | 2265 | 2260 | 1145 |
| 543 | 20240215 | 094000 | 355900995 | 2260 | 2260 | 2265 | 2255 | 3651 |
| 544 | 20240215 | 093900 | 347649725 | 2260 | 2265 | 2265 | 2260 | 8221 |
| 545 | 20240215 | 093800 | 329068780 | 2265 | 2260 | 2265 | 2255 | 1762 |
| 546 | 20240215 | 093700 | 325088810 | 2265 | 2260 | 2265 | 2260 | 762 |
| 547 | 20240215 | 093600 | 323366685 | 2260 | 2260 | 2260 | 2260 | 1776 |
| 548 | 20240215 | 093500 | 319352925 | 2260 | 2270 | 2270 | 2260 | 7141 |
| 549 | 20240215 | 093400 | 303214240 | 2270 | 2265 | 2270 | 2265 | 1401 |
| 550 | 20240215 | 093300 | 300040875 | 2265 | 2265 | 2265 | 2265 | 505 |
| 551 | 20240215 | 093200 | 298897050 | 2265 | 2265 | 2265 | 2265 | 1597 |
| 552 | 20240215 | 093100 | 295279845 | 2265 | 2265 | 2265 | 2265 | 417 |
| 553 | 20240215 | 093000 | 294335340 | 2265 | 2255 | 2265 | 2255 | 10131 |
| 554 | 20240215 | 092900 | 271478560 | 2255 | 2265 | 2265 | 2255 | 251 |
| 555 | 20240215 | 092800 | 270912365 | 2265 | 2260 | 2265 | 2255 | 942 |
| 556 | 20240215 | 092700 | 268786880 | 2265 | 2265 | 2265 | 2255 | 10534 |
| 557 | 20240215 | 092600 | 244978480 | 2265 | 2270 | 2270 | 2265 | 3096 |
| 558 | 20240215 | 092500 | 237964795 | 2275 | 2275 | 2275 | 2270 | 545 |
| 559 | 20240215 | 092400 | 236727425 | 2275 | 2270 | 2275 | 2265 | 1148 |
| 560 | 20240215 | 092300 | 234121010 | 2270 | 2270 | 2270 | 2260 | 7550 |
| 561 | 20240215 | 092200 | 217028045 | 2270 | 2270 | 2270 | 2270 | 1513 |
| 562 | 20240215 | 092100 | 213593535 | 2270 | 2270 | 2270 | 2270 | 1159 |
| 563 | 20240215 | 092000 | 210962605 | 2270 | 2270 | 2270 | 2265 | 1191 |
| 564 | 20240215 | 091900 | 208262265 | 2260 | 2270 | 2270 | 2260 | 8985 |
| 565 | 20240215 | 091800 | 187915680 | 2270 | 2265 | 2275 | 2265 | 10640 |
| 566 | 20240215 | 091700 | 163815080 | 2270 | 2275 | 2275 | 2270 | 13209 |
| 567 | 20240215 | 091600 | 133830480 | 2280 | 2280 | 2280 | 2275 | 4157 |
| 568 | 20240215 | 091500 | 124371865 | 2275 | 2275 | 2275 | 2275 | 562 |
| 569 | 20240215 | 091400 | 123093315 | 2270 | 2275 | 2275 | 2270 | 2149 |
| 570 | 20240215 | 091300 | 118206720 | 2270 | 2270 | 2270 | 2270 | 2069 |
| 571 | 20240215 | 091200 | 113510090 | 2270 | 2275 | 2275 | 2270 | 2211 |
| 572 | 20240215 | 091100 | 108488340 | 2275 | 2275 | 2280 | 2270 | 1454 |
| 573 | 20240215 | 091000 | 105182305 | 2275 | 2270 | 2280 | 2270 | 5502 |
| 574 | 20240215 | 090900 | 92690485 | 2275 | 2285 | 2285 | 2275 | 6025 |
| 575 | 20240215 | 090800 | 78969710 | 2285 | 2285 | 2285 | 2285 | 0 |
| 576 | 20240215 | 090700 | 78969710 | 2285 | 2275 | 2290 | 2270 | 4784 |
| 577 | 20240215 | 090600 | 68082495 | 2275 | 2285 | 2285 | 2275 | 5130 |
| 578 | 20240215 | 090500 | 56385055 | 2290 | 2285 | 2290 | 2285 | 921 |
| 579 | 20240215 | 090400 | 54280565 | 2285 | 2285 | 2285 | 2280 | 2089 |
| 580 | 20240215 | 090300 | 49508460 | 2285 | 2285 | 2285 | 2280 | 1880 |
| 581 | 20240215 | 090200 | 45219110 | 2285 | 2290 | 2295 | 2280 | 3579 |
| 582 | 20240215 | 090100 | 37039515 | 2290 | 2290 | 2295 | 2285 | 4320 |
| 583 | 20240215 | 090000 | 27155850 | 2290 | 2285 | 2300 | 2285 | 11865 |