28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 184100 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 9845 |
| 3 | 20240219 | 184000 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 4 | 20240219 | 183900 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 5 | 20240219 | 183800 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 6 | 20240219 | 183700 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 7 | 20240219 | 183600 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 8 | 20240219 | 183500 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 9 | 20240219 | 183400 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 10 | 20240219 | 183300 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 11 | 20240219 | 183200 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 12 | 20240219 | 183100 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 13 | 20240219 | 183000 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 14 | 20240219 | 182900 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 15 | 20240219 | 182800 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 16 | 20240219 | 182700 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 17 | 20240219 | 182600 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 18 | 20240219 | 182500 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 19 | 20240219 | 182400 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 20 | 20240219 | 182300 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 21 | 20240219 | 182200 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 22 | 20240219 | 182100 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 23 | 20240219 | 182000 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 24 | 20240219 | 181900 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 25 | 20240219 | 181800 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 26 | 20240219 | 181700 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 27 | 20240219 | 181600 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 28 | 20240219 | 181500 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 29 | 20240219 | 181400 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 30 | 20240219 | 181300 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 31 | 20240219 | 181200 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 32 | 20240219 | 181100 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 9845 |
| 33 | 20240219 | 181000 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 34 | 20240219 | 180900 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 35 | 20240219 | 180800 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 36 | 20240219 | 180700 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 37 | 20240219 | 180600 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 38 | 20240219 | 180500 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 39 | 20240219 | 180400 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 40 | 20240219 | 180300 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 41 | 20240219 | 180200 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 42 | 20240219 | 180100 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 43 | 20240219 | 180000 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 44 | 20240219 | 175900 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 45 | 20240219 | 175800 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 46 | 20240219 | 175700 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 47 | 20240219 | 175600 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 48 | 20240219 | 175500 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 49 | 20240219 | 175400 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 50 | 20240219 | 175300 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 51 | 20240219 | 175200 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 52 | 20240219 | 175100 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 53 | 20240219 | 175000 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 54 | 20240219 | 174900 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 55 | 20240219 | 174800 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 56 | 20240219 | 174700 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 57 | 20240219 | 174600 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 58 | 20240219 | 174500 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 59 | 20240219 | 174400 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 60 | 20240219 | 174300 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 61 | 20240219 | 174200 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 62 | 20240219 | 174100 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 9845 |
| 63 | 20240219 | 174000 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 64 | 20240219 | 173900 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 65 | 20240219 | 173800 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 66 | 20240219 | 173700 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 67 | 20240219 | 173600 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 68 | 20240219 | 173500 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 69 | 20240219 | 173400 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 70 | 20240219 | 173300 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 71 | 20240219 | 173200 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 72 | 20240219 | 173100 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 73 | 20240219 | 173000 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 74 | 20240219 | 172900 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 75 | 20240219 | 172800 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 76 | 20240219 | 172700 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 77 | 20240219 | 172600 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 78 | 20240219 | 172500 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 79 | 20240219 | 172400 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 80 | 20240219 | 172300 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 81 | 20240219 | 172200 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 82 | 20240219 | 172100 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 83 | 20240219 | 172000 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 84 | 20240219 | 171900 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 85 | 20240219 | 171800 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 86 | 20240219 | 171700 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 87 | 20240219 | 171600 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 88 | 20240219 | 171500 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 89 | 20240219 | 171400 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 90 | 20240219 | 171300 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 91 | 20240219 | 171200 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 92 | 20240219 | 171100 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 9845 |
| 93 | 20240219 | 171000 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 94 | 20240219 | 170900 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 95 | 20240219 | 170800 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 96 | 20240219 | 170700 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 97 | 20240219 | 170600 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 98 | 20240219 | 170500 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 99 | 20240219 | 170400 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 100 | 20240219 | 170300 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 101 | 20240219 | 170200 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 102 | 20240219 | 170100 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 103 | 20240219 | 170000 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 104 | 20240219 | 165900 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 105 | 20240219 | 165800 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 106 | 20240219 | 165700 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 107 | 20240219 | 165600 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 108 | 20240219 | 165500 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 109 | 20240219 | 165400 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 110 | 20240219 | 165300 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 111 | 20240219 | 165200 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 112 | 20240219 | 165100 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 113 | 20240219 | 165000 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 114 | 20240219 | 164900 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 115 | 20240219 | 164800 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 116 | 20240219 | 164700 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 117 | 20240219 | 164600 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 118 | 20240219 | 164500 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 119 | 20240219 | 164400 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 120 | 20240219 | 164300 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 121 | 20240219 | 164200 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 122 | 20240219 | 164100 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 9845 |
| 123 | 20240219 | 164000 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 124 | 20240219 | 163900 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 125 | 20240219 | 163800 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 126 | 20240219 | 163700 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 127 | 20240219 | 163600 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 128 | 20240219 | 163500 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 129 | 20240219 | 163400 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 130 | 20240219 | 163300 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 131 | 20240219 | 163200 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 132 | 20240219 | 163100 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 133 | 20240219 | 163000 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 134 | 20240219 | 162900 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 135 | 20240219 | 162800 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 136 | 20240219 | 162700 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 137 | 20240219 | 162600 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 138 | 20240219 | 162500 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 139 | 20240219 | 162400 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 140 | 20240219 | 162300 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 141 | 20240219 | 162200 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 142 | 20240219 | 162100 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 143 | 20240219 | 162000 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 144 | 20240219 | 161900 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 145 | 20240219 | 161800 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 146 | 20240219 | 161700 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 147 | 20240219 | 161600 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 148 | 20240219 | 161500 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 149 | 20240219 | 161400 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 150 | 20240219 | 161300 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 151 | 20240219 | 161200 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 152 | 20240219 | 161100 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 9845 |
| 153 | 20240219 | 161000 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 154 | 20240219 | 160900 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 155 | 20240219 | 160800 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 156 | 20240219 | 160700 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 157 | 20240219 | 160600 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 158 | 20240219 | 160500 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 159 | 20240219 | 160400 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 160 | 20240219 | 160300 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 161 | 20240219 | 160200 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 162 | 20240219 | 160100 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 163 | 20240219 | 160000 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 164 | 20240219 | 155900 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 165 | 20240219 | 155800 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 166 | 20240219 | 155700 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 167 | 20240219 | 155600 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 168 | 20240219 | 155500 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 169 | 20240219 | 155400 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 170 | 20240219 | 155300 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 171 | 20240219 | 155200 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 172 | 20240219 | 155100 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 173 | 20240219 | 155000 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 174 | 20240219 | 154900 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 175 | 20240219 | 154800 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 176 | 20240219 | 154700 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 177 | 20240219 | 154600 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 178 | 20240219 | 154500 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 179 | 20240219 | 154400 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 180 | 20240219 | 154300 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 181 | 20240219 | 154200 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 182 | 20240219 | 154100 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 9845 |
| 183 | 20240219 | 154000 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 184 | 20240219 | 153900 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 185 | 20240219 | 153800 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 186 | 20240219 | 153700 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 187 | 20240219 | 153600 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 188 | 20240219 | 153500 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 189 | 20240219 | 153400 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 190 | 20240219 | 153300 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 191 | 20240219 | 153200 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 192 | 20240219 | 153100 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 193 | 20240219 | 153000 | 1014446570 | 2310 | 2310 | 2310 | 2310 | 9845 |
| 194 | 20240219 | 152900 | 991704620 | 2310 | 2310 | 2310 | 2310 | 0 |
| 195 | 20240219 | 152800 | 991704620 | 2310 | 2310 | 2310 | 2310 | 0 |
| 196 | 20240219 | 152700 | 991704620 | 2310 | 2310 | 2310 | 2310 | 0 |
| 197 | 20240219 | 152600 | 991704620 | 2310 | 2310 | 2310 | 2310 | 0 |
| 198 | 20240219 | 152500 | 991704620 | 2310 | 2310 | 2310 | 2310 | 0 |
| 199 | 20240219 | 152400 | 991704620 | 2310 | 2310 | 2310 | 2310 | 0 |
| 200 | 20240219 | 152300 | 991704620 | 2310 | 2310 | 2310 | 2310 | 0 |
| 201 | 20240219 | 152200 | 991704620 | 2310 | 2310 | 2310 | 2310 | 0 |
| 202 | 20240219 | 152100 | 991704620 | 2310 | 2310 | 2310 | 2310 | 0 |
| 203 | 20240219 | 152000 | 991704620 | 2310 | 2310 | 2310 | 2310 | 0 |
| 204 | 20240219 | 151900 | 991704620 | 2310 | 2305 | 2310 | 2300 | 1967 |
| 205 | 20240219 | 151800 | 987170550 | 2305 | 2305 | 2305 | 2305 | 299 |
| 206 | 20240219 | 151700 | 986481355 | 2305 | 2305 | 2305 | 2300 | 1205 |
| 207 | 20240219 | 151600 | 983706830 | 2305 | 2310 | 2310 | 2305 | 1548 |
| 208 | 20240219 | 151500 | 980132200 | 2310 | 2310 | 2310 | 2300 | 283 |
| 209 | 20240219 | 151400 | 979480105 | 2310 | 2305 | 2310 | 2305 | 151 |
| 210 | 20240219 | 151300 | 979132045 | 2305 | 2305 | 2305 | 2305 | 437 |
| 211 | 20240219 | 151200 | 978124760 | 2310 | 2300 | 2310 | 2300 | 3512 |
| 212 | 20240219 | 151100 | 970044595 | 2305 | 2305 | 2305 | 2305 | 20 |
| 213 | 20240219 | 151000 | 969998495 | 2305 | 2305 | 2305 | 2305 | 174 |
| 214 | 20240219 | 150900 | 969597425 | 2305 | 2300 | 2305 | 2300 | 46 |
| 215 | 20240219 | 150800 | 969491400 | 2305 | 2305 | 2305 | 2305 | 61 |
| 216 | 20240219 | 150700 | 969350795 | 2305 | 2300 | 2305 | 2300 | 1151 |
| 217 | 20240219 | 150600 | 966702740 | 2305 | 2295 | 2305 | 2295 | 420 |
| 218 | 20240219 | 150500 | 965736680 | 2295 | 2305 | 2305 | 2295 | 6148 |
| 219 | 20240219 | 150400 | 951615795 | 2305 | 2305 | 2305 | 2305 | 55 |
| 220 | 20240219 | 150300 | 951489020 | 2305 | 2305 | 2310 | 2300 | 7922 |
| 221 | 20240219 | 150200 | 933229315 | 2305 | 2305 | 2305 | 2305 | 0 |
| 222 | 20240219 | 150100 | 933229315 | 2305 | 2305 | 2305 | 2305 | 551 |
| 223 | 20240219 | 150000 | 931959260 | 2305 | 2305 | 2305 | 2300 | 812 |
| 224 | 20240219 | 145900 | 930087665 | 2300 | 2300 | 2300 | 2300 | 434 |
| 225 | 20240219 | 145800 | 929089465 | 2300 | 2300 | 2300 | 2300 | 109 |
| 226 | 20240219 | 145700 | 928838765 | 2300 | 2300 | 2300 | 2300 | 1000 |
| 227 | 20240219 | 145600 | 926538765 | 2300 | 2300 | 2300 | 2300 | 300 |
| 228 | 20240219 | 145500 | 925848765 | 2300 | 2300 | 2300 | 2300 | 0 |
| 229 | 20240219 | 145400 | 925848765 | 2300 | 2300 | 2300 | 2300 | 10 |
| 230 | 20240219 | 145300 | 925825765 | 2300 | 2300 | 2300 | 2300 | 22 |
| 231 | 20240219 | 145200 | 925775165 | 2305 | 2305 | 2305 | 2300 | 1222 |
| 232 | 20240219 | 145100 | 922963455 | 2305 | 2305 | 2305 | 2300 | 2189 |
| 233 | 20240219 | 145000 | 917921310 | 2305 | 2305 | 2305 | 2305 | 42 |
| 234 | 20240219 | 144900 | 917824500 | 2300 | 2300 | 2300 | 2300 | 624 |
| 235 | 20240219 | 144800 | 916389300 | 2300 | 2300 | 2300 | 2300 | 0 |
| 236 | 20240219 | 144700 | 916389300 | 2300 | 2300 | 2305 | 2300 | 523 |
| 237 | 20240219 | 144600 | 915186295 | 2300 | 2300 | 2300 | 2300 | 502 |
| 238 | 20240219 | 144500 | 914031695 | 2300 | 2300 | 2300 | 2300 | 90 |
| 239 | 20240219 | 144400 | 913824695 | 2300 | 2300 | 2300 | 2300 | 669 |
| 240 | 20240219 | 144300 | 912285995 | 2300 | 2300 | 2300 | 2300 | 668 |
| 241 | 20240219 | 144200 | 910749595 | 2305 | 2305 | 2305 | 2305 | 0 |
| 242 | 20240219 | 144100 | 910749595 | 2305 | 2305 | 2305 | 2305 | 0 |
| 243 | 20240219 | 144000 | 910749595 | 2305 | 2300 | 2305 | 2300 | 685 |
| 244 | 20240219 | 143900 | 909171960 | 2300 | 2305 | 2305 | 2300 | 153 |
| 245 | 20240219 | 143800 | 908820045 | 2305 | 2305 | 2305 | 2305 | 510 |
| 246 | 20240219 | 143700 | 907644495 | 2300 | 2300 | 2300 | 2300 | 2 |
| 247 | 20240219 | 143600 | 907639895 | 2300 | 2300 | 2300 | 2300 | 1826 |
| 248 | 20240219 | 143500 | 903440095 | 2300 | 2300 | 2300 | 2300 | 180 |
| 249 | 20240219 | 143400 | 903026095 | 2300 | 2300 | 2300 | 2300 | 2 |
| 250 | 20240219 | 143300 | 903021495 | 2300 | 2300 | 2300 | 2300 | 453 |
| 251 | 20240219 | 143200 | 901979595 | 2305 | 2305 | 2305 | 2305 | 23 |
| 252 | 20240219 | 143100 | 901926580 | 2305 | 2305 | 2305 | 2305 | 100 |
| 253 | 20240219 | 143000 | 901696080 | 2305 | 2305 | 2305 | 2305 | 10 |
| 254 | 20240219 | 142900 | 901673030 | 2305 | 2310 | 2310 | 2305 | 4 |
| 255 | 20240219 | 142800 | 901663800 | 2310 | 2310 | 2310 | 2310 | 623 |
| 256 | 20240219 | 142700 | 900224670 | 2300 | 2305 | 2305 | 2300 | 10304 |
| 257 | 20240219 | 142600 | 876519590 | 2305 | 2305 | 2305 | 2305 | 500 |
| 258 | 20240219 | 142500 | 875367090 | 2305 | 2305 | 2310 | 2305 | 180 |
| 259 | 20240219 | 142400 | 874952040 | 2305 | 2310 | 2310 | 2305 | 550 |
| 260 | 20240219 | 142300 | 873684040 | 2305 | 2305 | 2305 | 2305 | 81 |
| 261 | 20240219 | 142200 | 873497335 | 2310 | 2310 | 2310 | 2310 | 4 |
| 262 | 20240219 | 142100 | 873488095 | 2305 | 2305 | 2305 | 2305 | 300 |
| 263 | 20240219 | 142000 | 872796595 | 2305 | 2305 | 2305 | 2305 | 112 |
| 264 | 20240219 | 141900 | 872538435 | 2305 | 2305 | 2305 | 2305 | 1 |
| 265 | 20240219 | 141800 | 872536130 | 2310 | 2305 | 2310 | 2305 | 4 |
| 266 | 20240219 | 141700 | 872526895 | 2310 | 2310 | 2310 | 2310 | 0 |
| 267 | 20240219 | 141600 | 872526895 | 2310 | 2310 | 2310 | 2310 | 0 |
| 268 | 20240219 | 141500 | 872526895 | 2310 | 2310 | 2310 | 2310 | 20 |
| 269 | 20240219 | 141400 | 872480695 | 2310 | 2310 | 2310 | 2310 | 219 |
| 270 | 20240219 | 141300 | 871974805 | 2310 | 2310 | 2310 | 2310 | 0 |
| 271 | 20240219 | 141200 | 871974805 | 2310 | 2305 | 2310 | 2305 | 104 |
| 272 | 20240219 | 141100 | 871735065 | 2310 | 2310 | 2310 | 2310 | 100 |
| 273 | 20240219 | 141000 | 871504065 | 2310 | 2310 | 2310 | 2310 | 255 |
| 274 | 20240219 | 140900 | 870915015 | 2310 | 2300 | 2310 | 2300 | 1488 |
| 275 | 20240219 | 140800 | 867492115 | 2305 | 2305 | 2305 | 2305 | 203 |
| 276 | 20240219 | 140700 | 867024200 | 2305 | 2305 | 2305 | 2305 | 0 |
| 277 | 20240219 | 140600 | 867024200 | 2305 | 2305 | 2305 | 2305 | 3341 |
| 278 | 20240219 | 140500 | 859323195 | 2310 | 2310 | 2310 | 2310 | 1 |
| 279 | 20240219 | 140400 | 859320885 | 2310 | 2310 | 2310 | 2310 | 321 |
| 280 | 20240219 | 140300 | 858579375 | 2310 | 2310 | 2310 | 2310 | 1 |
| 281 | 20240219 | 140200 | 858577065 | 2310 | 2310 | 2310 | 2310 | 98 |
| 282 | 20240219 | 140100 | 858350685 | 2305 | 2305 | 2305 | 2305 | 0 |
| 283 | 20240219 | 140000 | 858350685 | 2305 | 2305 | 2305 | 2305 | 0 |
| 284 | 20240219 | 135900 | 858350685 | 2305 | 2305 | 2305 | 2305 | 35 |
| 285 | 20240219 | 135800 | 858270010 | 2310 | 2310 | 2310 | 2310 | 0 |
| 286 | 20240219 | 135700 | 858270010 | 2310 | 2310 | 2310 | 2310 | 6 |
| 287 | 20240219 | 135600 | 858256150 | 2310 | 2310 | 2310 | 2310 | 1697 |
| 288 | 20240219 | 135500 | 854336080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 289 | 20240219 | 135400 | 854336080 | 2310 | 2310 | 2310 | 2310 | 1 |
| 290 | 20240219 | 135300 | 854333770 | 2310 | 2310 | 2310 | 2305 | 290 |
| 291 | 20240219 | 135200 | 853665120 | 2310 | 2310 | 2310 | 2310 | 0 |
| 292 | 20240219 | 135100 | 853665120 | 2310 | 2310 | 2310 | 2310 | 15 |
| 293 | 20240219 | 135000 | 853630470 | 2310 | 2310 | 2310 | 2310 | 10 |
| 294 | 20240219 | 134900 | 853607370 | 2310 | 2310 | 2310 | 2310 | 1261 |
| 295 | 20240219 | 134800 | 850694460 | 2310 | 2310 | 2310 | 2310 | 3 |
| 296 | 20240219 | 134700 | 850687530 | 2310 | 2310 | 2310 | 2310 | 216 |
| 297 | 20240219 | 134600 | 850188570 | 2305 | 2305 | 2305 | 2305 | 759 |
| 298 | 20240219 | 134500 | 848439075 | 2300 | 2300 | 2300 | 2300 | 0 |
| 299 | 20240219 | 134400 | 848439075 | 2300 | 2300 | 2300 | 2300 | 110 |
| 300 | 20240219 | 134300 | 848186075 | 2310 | 2310 | 2310 | 2310 | 0 |
| 301 | 20240219 | 134200 | 848186075 | 2310 | 2310 | 2310 | 2310 | 20 |
| 302 | 20240219 | 134100 | 848139875 | 2310 | 2305 | 2310 | 2305 | 223 |
| 303 | 20240219 | 134000 | 847625695 | 2305 | 2305 | 2310 | 2305 | 871 |
| 304 | 20240219 | 133900 | 845618030 | 2305 | 2305 | 2305 | 2305 | 599 |
| 305 | 20240219 | 133800 | 844237335 | 2305 | 2305 | 2305 | 2305 | 0 |
| 306 | 20240219 | 133700 | 844237335 | 2305 | 2305 | 2305 | 2305 | 0 |
| 307 | 20240219 | 133600 | 844237335 | 2305 | 2305 | 2305 | 2305 | 14 |
| 308 | 20240219 | 133500 | 844205065 | 2305 | 2305 | 2305 | 2305 | 1 |
| 309 | 20240219 | 133400 | 844202760 | 2310 | 2310 | 2310 | 2310 | 44 |
| 310 | 20240219 | 133300 | 844101120 | 2310 | 2310 | 2310 | 2310 | 223 |
| 311 | 20240219 | 133200 | 843585990 | 2310 | 2310 | 2310 | 2310 | 0 |
| 312 | 20240219 | 133100 | 843585990 | 2310 | 2310 | 2310 | 2310 | 0 |
| 313 | 20240219 | 133000 | 843585990 | 2310 | 2310 | 2310 | 2310 | 536 |
| 314 | 20240219 | 132900 | 842347830 | 2310 | 2315 | 2315 | 2310 | 32 |
| 315 | 20240219 | 132800 | 842273785 | 2310 | 2310 | 2310 | 2310 | 687 |
| 316 | 20240219 | 132700 | 840686815 | 2310 | 2310 | 2310 | 2310 | 134 |
| 317 | 20240219 | 132600 | 840377275 | 2310 | 2310 | 2310 | 2310 | 217 |
| 318 | 20240219 | 132500 | 839876005 | 2310 | 2310 | 2310 | 2310 | 1501 |
| 319 | 20240219 | 132400 | 836408695 | 2310 | 2310 | 2310 | 2310 | 6 |
| 320 | 20240219 | 132300 | 836394835 | 2305 | 2305 | 2305 | 2305 | 113 |
| 321 | 20240219 | 132200 | 836134370 | 2305 | 2305 | 2305 | 2305 | 315 |
| 322 | 20240219 | 132100 | 835408295 | 2305 | 2305 | 2305 | 2305 | 32 |
| 323 | 20240219 | 132000 | 835334535 | 2310 | 2310 | 2310 | 2310 | 152 |
| 324 | 20240219 | 131900 | 834983415 | 2305 | 2305 | 2305 | 2305 | 22 |
| 325 | 20240219 | 131800 | 834932705 | 2310 | 2310 | 2310 | 2310 | 725 |
| 326 | 20240219 | 131700 | 833257955 | 2305 | 2305 | 2305 | 2305 | 1 |
| 327 | 20240219 | 131600 | 833255650 | 2310 | 2310 | 2310 | 2310 | 700 |
| 328 | 20240219 | 131500 | 831638650 | 2310 | 2310 | 2310 | 2310 | 0 |
| 329 | 20240219 | 131400 | 831638650 | 2310 | 2310 | 2310 | 2310 | 0 |
| 330 | 20240219 | 131300 | 831638650 | 2310 | 2310 | 2315 | 2310 | 3389 |
| 331 | 20240219 | 131200 | 823809560 | 2310 | 2310 | 2310 | 2310 | 457 |
| 332 | 20240219 | 131100 | 822753890 | 2310 | 2315 | 2315 | 2310 | 202 |
| 333 | 20240219 | 131000 | 822287265 | 2310 | 2310 | 2310 | 2310 | 56 |
| 334 | 20240219 | 130900 | 822157905 | 2310 | 2310 | 2310 | 2310 | 129 |
| 335 | 20240219 | 130800 | 821859915 | 2310 | 2310 | 2310 | 2310 | 44 |
| 336 | 20240219 | 130700 | 821758275 | 2310 | 2310 | 2315 | 2310 | 495 |
| 337 | 20240219 | 130600 | 820614820 | 2310 | 2310 | 2310 | 2305 | 684 |
| 338 | 20240219 | 130500 | 819035580 | 2310 | 2310 | 2310 | 2310 | 104 |
| 339 | 20240219 | 130400 | 818795340 | 2315 | 2315 | 2315 | 2315 | 0 |
| 340 | 20240219 | 130300 | 818795340 | 2315 | 2315 | 2315 | 2315 | 130 |
| 341 | 20240219 | 130200 | 818494390 | 2310 | 2310 | 2310 | 2310 | 1550 |
| 342 | 20240219 | 130100 | 814913890 | 2310 | 2310 | 2310 | 2310 | 507 |
| 343 | 20240219 | 130000 | 813742720 | 2305 | 2305 | 2305 | 2305 | 9 |
| 344 | 20240219 | 125900 | 813721975 | 2305 | 2310 | 2310 | 2305 | 36 |
| 345 | 20240219 | 125800 | 813638985 | 2310 | 2305 | 2310 | 2305 | 20 |
| 346 | 20240219 | 125700 | 813592880 | 2305 | 2305 | 2305 | 2305 | 519 |
| 347 | 20240219 | 125600 | 812396585 | 2305 | 2305 | 2305 | 2305 | 1 |
| 348 | 20240219 | 125500 | 812394280 | 2305 | 2305 | 2305 | 2305 | 2 |
| 349 | 20240219 | 125400 | 812389670 | 2310 | 2310 | 2310 | 2310 | 37 |
| 350 | 20240219 | 125300 | 812304200 | 2310 | 2310 | 2310 | 2310 | 21 |
| 351 | 20240219 | 125200 | 812255690 | 2310 | 2305 | 2310 | 2305 | 243 |
| 352 | 20240219 | 125100 | 811694705 | 2305 | 2305 | 2305 | 2300 | 1631 |
| 353 | 20240219 | 125000 | 807941970 | 2305 | 2305 | 2305 | 2305 | 270 |
| 354 | 20240219 | 124900 | 807319620 | 2305 | 2305 | 2305 | 2305 | 101 |
| 355 | 20240219 | 124800 | 807086815 | 2310 | 2310 | 2310 | 2310 | 80 |
| 356 | 20240219 | 124700 | 806902015 | 2305 | 2305 | 2305 | 2305 | 0 |
| 357 | 20240219 | 124600 | 806902015 | 2305 | 2305 | 2305 | 2305 | 2 |
| 358 | 20240219 | 124500 | 806897405 | 2310 | 2310 | 2310 | 2310 | 21 |
| 359 | 20240219 | 124400 | 806848895 | 2310 | 2310 | 2310 | 2310 | 27 |
| 360 | 20240219 | 124300 | 806786525 | 2300 | 2300 | 2300 | 2300 | 0 |
| 361 | 20240219 | 124200 | 806786525 | 2300 | 2300 | 2300 | 2300 | 300 |
| 362 | 20240219 | 124100 | 806096525 | 2310 | 2300 | 2310 | 2300 | 52 |
| 363 | 20240219 | 124000 | 805976425 | 2310 | 2310 | 2310 | 2310 | 0 |
| 364 | 20240219 | 123900 | 805976425 | 2310 | 2315 | 2315 | 2310 | 1374 |
| 365 | 20240219 | 123800 | 802795965 | 2315 | 2310 | 2315 | 2300 | 19156 |
| 366 | 20240219 | 123700 | 758546120 | 2305 | 2305 | 2305 | 2305 | 1113 |
| 367 | 20240219 | 123600 | 755980655 | 2305 | 2305 | 2305 | 2305 | 0 |
| 368 | 20240219 | 123500 | 755980655 | 2305 | 2305 | 2305 | 2305 | 4612 |
| 369 | 20240219 | 123400 | 745349995 | 2305 | 2305 | 2305 | 2305 | 50 |
| 370 | 20240219 | 123300 | 745234745 | 2305 | 2300 | 2305 | 2300 | 233 |
| 371 | 20240219 | 123200 | 744698840 | 2300 | 2300 | 2300 | 2300 | 510 |
| 372 | 20240219 | 123100 | 743525840 | 2300 | 2300 | 2300 | 2300 | 1000 |
| 373 | 20240219 | 123000 | 741225840 | 2300 | 2300 | 2300 | 2300 | 101 |
| 374 | 20240219 | 122900 | 740993540 | 2300 | 2300 | 2300 | 2300 | 481 |
| 375 | 20240219 | 122800 | 739887240 | 2310 | 2310 | 2310 | 2310 | 1 |
| 376 | 20240219 | 122700 | 739884930 | 2300 | 2300 | 2300 | 2300 | 3 |
| 377 | 20240219 | 122600 | 739878030 | 2300 | 2310 | 2310 | 2300 | 11 |
| 378 | 20240219 | 122500 | 739852630 | 2310 | 2305 | 2310 | 2305 | 59 |
| 379 | 20240219 | 122400 | 739716580 | 2300 | 2300 | 2300 | 2300 | 0 |
| 380 | 20240219 | 122300 | 739716580 | 2300 | 2300 | 2300 | 2300 | 0 |
| 381 | 20240219 | 122200 | 739716580 | 2300 | 2300 | 2300 | 2300 | 1208 |
| 382 | 20240219 | 122100 | 736938180 | 2295 | 2300 | 2300 | 2295 | 3000 |
| 383 | 20240219 | 122000 | 730048455 | 2310 | 2310 | 2310 | 2310 | 100 |
| 384 | 20240219 | 121900 | 729817455 | 2310 | 2310 | 2310 | 2310 | 0 |
| 385 | 20240219 | 121800 | 729817455 | 2310 | 2310 | 2310 | 2310 | 0 |
| 386 | 20240219 | 121700 | 729817455 | 2310 | 2310 | 2310 | 2310 | 0 |
| 387 | 20240219 | 121600 | 729817455 | 2310 | 2310 | 2310 | 2310 | 3 |
| 388 | 20240219 | 121500 | 729810525 | 2300 | 2300 | 2300 | 2300 | 0 |
| 389 | 20240219 | 121400 | 729810525 | 2300 | 2300 | 2300 | 2300 | 0 |
| 390 | 20240219 | 121300 | 729810525 | 2300 | 2300 | 2300 | 2300 | 0 |
| 391 | 20240219 | 121200 | 729810525 | 2300 | 2300 | 2300 | 2300 | 443 |
| 392 | 20240219 | 121100 | 728791625 | 2310 | 2310 | 2310 | 2310 | 0 |
| 393 | 20240219 | 121000 | 728791625 | 2310 | 2310 | 2310 | 2310 | 0 |
| 394 | 20240219 | 120900 | 728791625 | 2310 | 2310 | 2310 | 2310 | 11 |
| 395 | 20240219 | 120800 | 728766215 | 2310 | 2310 | 2310 | 2310 | 0 |
| 396 | 20240219 | 120700 | 728766215 | 2310 | 2310 | 2310 | 2310 | 0 |
| 397 | 20240219 | 120600 | 728766215 | 2310 | 2310 | 2310 | 2310 | 20 |
| 398 | 20240219 | 120500 | 728720015 | 2310 | 2310 | 2310 | 2310 | 0 |
| 399 | 20240219 | 120400 | 728720015 | 2310 | 2310 | 2310 | 2310 | 0 |
| 400 | 20240219 | 120300 | 728720015 | 2310 | 2310 | 2310 | 2310 | 1 |
| 401 | 20240219 | 120200 | 728717705 | 2300 | 2300 | 2300 | 2300 | 0 |
| 402 | 20240219 | 120100 | 728717705 | 2300 | 2300 | 2300 | 2300 | 7068 |
| 403 | 20240219 | 120000 | 712461305 | 2300 | 2300 | 2300 | 2300 | 0 |
| 404 | 20240219 | 115900 | 712461305 | 2300 | 2300 | 2300 | 2300 | 3016 |
| 405 | 20240219 | 115800 | 705524505 | 2300 | 2300 | 2300 | 2300 | 0 |
| 406 | 20240219 | 115700 | 705524505 | 2300 | 2300 | 2300 | 2300 | 10 |
| 407 | 20240219 | 115600 | 705501505 | 2300 | 2300 | 2300 | 2300 | 125 |
| 408 | 20240219 | 115500 | 705214005 | 2300 | 2300 | 2300 | 2300 | 280 |
| 409 | 20240219 | 115400 | 704570005 | 2300 | 2300 | 2300 | 2300 | 2000 |
| 410 | 20240219 | 115300 | 699970005 | 2310 | 2310 | 2310 | 2310 | 44 |
| 411 | 20240219 | 115200 | 699868365 | 2310 | 2310 | 2310 | 2310 | 750 |
| 412 | 20240219 | 115100 | 698135865 | 2310 | 2310 | 2310 | 2310 | 0 |
| 413 | 20240219 | 115000 | 698135865 | 2310 | 2310 | 2310 | 2310 | 1264 |
| 414 | 20240219 | 114900 | 695216025 | 2310 | 2310 | 2310 | 2310 | 0 |
| 415 | 20240219 | 114800 | 695216025 | 2310 | 2310 | 2310 | 2310 | 10 |
| 416 | 20240219 | 114700 | 695192925 | 2310 | 2310 | 2310 | 2310 | 1 |
| 417 | 20240219 | 114600 | 695190615 | 2300 | 2300 | 2300 | 2300 | 50 |
| 418 | 20240219 | 114500 | 695075615 | 2300 | 2300 | 2300 | 2300 | 0 |
| 419 | 20240219 | 114400 | 695075615 | 2300 | 2300 | 2300 | 2300 | 0 |
| 420 | 20240219 | 114300 | 695075615 | 2300 | 2300 | 2300 | 2300 | 3000 |
| 421 | 20240219 | 114200 | 688175615 | 2310 | 2310 | 2310 | 2310 | 280 |
| 422 | 20240219 | 114100 | 687528815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 423 | 20240219 | 114000 | 687528815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 424 | 20240219 | 113900 | 687528815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 425 | 20240219 | 113800 | 687528815 | 2310 | 2300 | 2310 | 2300 | 267 |
| 426 | 20240219 | 113700 | 686914565 | 2300 | 2305 | 2305 | 2300 | 4841 |
| 427 | 20240219 | 113600 | 675772595 | 2305 | 2305 | 2305 | 2305 | 0 |
| 428 | 20240219 | 113500 | 675772595 | 2305 | 2305 | 2305 | 2305 | 0 |
| 429 | 20240219 | 113400 | 675772595 | 2305 | 2305 | 2305 | 2305 | 5 |
| 430 | 20240219 | 113300 | 675761070 | 2300 | 2305 | 2305 | 2300 | 12 |
| 431 | 20240219 | 113200 | 675733460 | 2305 | 2305 | 2305 | 2305 | 41 |
| 432 | 20240219 | 113100 | 675638955 | 2305 | 2305 | 2305 | 2305 | 3953 |
| 433 | 20240219 | 113000 | 666527290 | 2305 | 2305 | 2310 | 2305 | 5432 |
| 434 | 20240219 | 112900 | 654001030 | 2305 | 2305 | 2305 | 2305 | 2 |
| 435 | 20240219 | 112800 | 653996420 | 2305 | 2305 | 2305 | 2305 | 238 |
| 436 | 20240219 | 112700 | 653447830 | 2310 | 2310 | 2310 | 2310 | 95 |
| 437 | 20240219 | 112600 | 653228380 | 2310 | 2310 | 2310 | 2310 | 180 |
| 438 | 20240219 | 112500 | 652812580 | 2305 | 2310 | 2310 | 2305 | 12611 |
| 439 | 20240219 | 112400 | 623682395 | 2305 | 2310 | 2310 | 2305 | 266 |
| 440 | 20240219 | 112300 | 623069015 | 2305 | 2305 | 2310 | 2305 | 5097 |
| 441 | 20240219 | 112200 | 611299300 | 2310 | 2310 | 2310 | 2310 | 100 |
| 442 | 20240219 | 112100 | 611068300 | 2310 | 2310 | 2310 | 2310 | 83 |
| 443 | 20240219 | 112000 | 610876570 | 2310 | 2310 | 2310 | 2310 | 30 |
| 444 | 20240219 | 111900 | 610807270 | 2310 | 2310 | 2310 | 2310 | 22 |
| 445 | 20240219 | 111800 | 610756450 | 2305 | 2305 | 2310 | 2305 | 97 |
| 446 | 20240219 | 111700 | 610532830 | 2305 | 2310 | 2310 | 2305 | 70 |
| 447 | 20240219 | 111600 | 610371150 | 2305 | 2310 | 2310 | 2305 | 552 |
| 448 | 20240219 | 111500 | 609098690 | 2310 | 2310 | 2310 | 2305 | 9 |
| 449 | 20240219 | 111400 | 609077905 | 2310 | 2305 | 2310 | 2305 | 129 |
| 450 | 20240219 | 111300 | 608780550 | 2305 | 2310 | 2310 | 2305 | 62 |
| 451 | 20240219 | 111200 | 608637400 | 2310 | 2305 | 2310 | 2305 | 88 |
| 452 | 20240219 | 111100 | 608434125 | 2305 | 2305 | 2310 | 2305 | 212 |
| 453 | 20240219 | 111000 | 607945455 | 2310 | 2305 | 2310 | 2305 | 133 |
| 454 | 20240219 | 110900 | 607638725 | 2305 | 2310 | 2310 | 2305 | 4 |
| 455 | 20240219 | 110800 | 607629490 | 2305 | 2305 | 2305 | 2305 | 43 |
| 456 | 20240219 | 110700 | 607530375 | 2310 | 2310 | 2310 | 2310 | 0 |
| 457 | 20240219 | 110600 | 607530375 | 2310 | 2305 | 2310 | 2305 | 602 |
| 458 | 20240219 | 110500 | 606140260 | 2310 | 2305 | 2310 | 2305 | 2161 |
| 459 | 20240219 | 110400 | 601158990 | 2305 | 2310 | 2310 | 2305 | 61 |
| 460 | 20240219 | 110300 | 601018130 | 2310 | 2305 | 2310 | 2305 | 52 |
| 461 | 20240219 | 110200 | 600898265 | 2305 | 2305 | 2310 | 2305 | 161 |
| 462 | 20240219 | 110100 | 600527155 | 2310 | 2305 | 2310 | 2305 | 5 |
| 463 | 20240219 | 110000 | 600515625 | 2305 | 2305 | 2305 | 2305 | 1182 |
| 464 | 20240219 | 105900 | 597791115 | 2305 | 2305 | 2305 | 2305 | 57 |
| 465 | 20240219 | 105800 | 597659730 | 2310 | 2305 | 2310 | 2305 | 62 |
| 466 | 20240219 | 105700 | 597516600 | 2310 | 2305 | 2310 | 2305 | 87 |
| 467 | 20240219 | 105600 | 597315765 | 2305 | 2305 | 2305 | 2305 | 406 |
| 468 | 20240219 | 105500 | 596379935 | 2305 | 2305 | 2305 | 2305 | 45 |
| 469 | 20240219 | 105400 | 596276210 | 2305 | 2305 | 2305 | 2305 | 1 |
| 470 | 20240219 | 105300 | 596273905 | 2305 | 2300 | 2305 | 2300 | 1235 |
| 471 | 20240219 | 105200 | 593427280 | 2300 | 2300 | 2300 | 2300 | 0 |
| 472 | 20240219 | 105100 | 593427280 | 2300 | 2300 | 2300 | 2300 | 5 |
| 473 | 20240219 | 105000 | 593415780 | 2300 | 2300 | 2300 | 2300 | 0 |
| 474 | 20240219 | 104900 | 593415780 | 2300 | 2305 | 2305 | 2300 | 5575 |
| 475 | 20240219 | 104800 | 580593180 | 2305 | 2300 | 2305 | 2300 | 505 |
| 476 | 20240219 | 104700 | 579431675 | 2300 | 2305 | 2305 | 2300 | 1014 |
| 477 | 20240219 | 104600 | 577099405 | 2305 | 2305 | 2305 | 2305 | 34 |
| 478 | 20240219 | 104500 | 577021035 | 2305 | 2300 | 2305 | 2300 | 1282 |
| 479 | 20240219 | 104400 | 574072425 | 2300 | 2305 | 2305 | 2300 | 80 |
| 480 | 20240219 | 104300 | 573888275 | 2305 | 2305 | 2305 | 2305 | 272 |
| 481 | 20240219 | 104200 | 573261315 | 2305 | 2305 | 2305 | 2305 | 1 |
| 482 | 20240219 | 104100 | 573259010 | 2305 | 2305 | 2305 | 2305 | 0 |
| 483 | 20240219 | 104000 | 573259010 | 2305 | 2310 | 2310 | 2305 | 1735 |
| 484 | 20240219 | 103900 | 569253615 | 2315 | 2315 | 2315 | 2315 | 100 |
| 485 | 20240219 | 103800 | 569022115 | 2310 | 2310 | 2310 | 2310 | 412 |
| 486 | 20240219 | 103700 | 568070395 | 2310 | 2310 | 2310 | 2310 | 650 |
| 487 | 20240219 | 103600 | 566568895 | 2310 | 2310 | 2310 | 2310 | 218 |
| 488 | 20240219 | 103500 | 566065315 | 2310 | 2310 | 2310 | 2310 | 1197 |
| 489 | 20240219 | 103400 | 563300245 | 2310 | 2315 | 2320 | 2310 | 5291 |
| 490 | 20240219 | 103300 | 551052385 | 2310 | 2310 | 2310 | 2310 | 1 |
| 491 | 20240219 | 103200 | 551050075 | 2315 | 2315 | 2315 | 2315 | 416 |
| 492 | 20240219 | 103100 | 550087035 | 2315 | 2310 | 2315 | 2310 | 1024 |
| 493 | 20240219 | 103000 | 547721565 | 2305 | 2305 | 2310 | 2305 | 744 |
| 494 | 20240219 | 102900 | 546006145 | 2305 | 2310 | 2310 | 2305 | 1478 |
| 495 | 20240219 | 102800 | 542599330 | 2310 | 2310 | 2310 | 2310 | 200 |
| 496 | 20240219 | 102700 | 542137330 | 2305 | 2310 | 2310 | 2305 | 1909 |
| 497 | 20240219 | 102600 | 537727575 | 2310 | 2315 | 2315 | 2310 | 2300 |
| 498 | 20240219 | 102500 | 532408075 | 2310 | 2310 | 2315 | 2310 | 1371 |
| 499 | 20240219 | 102400 | 529241050 | 2310 | 2310 | 2315 | 2310 | 396 |
| 500 | 20240219 | 102300 | 528326265 | 2315 | 2315 | 2315 | 2310 | 514 |
| 501 | 20240219 | 102200 | 527136410 | 2310 | 2310 | 2310 | 2310 | 605 |
| 502 | 20240219 | 102100 | 525738860 | 2310 | 2315 | 2315 | 2310 | 4811 |
| 503 | 20240219 | 102000 | 514625290 | 2315 | 2310 | 2315 | 2310 | 2302 |
| 504 | 20240219 | 101900 | 509297160 | 2310 | 2320 | 2320 | 2310 | 1689 |
| 505 | 20240219 | 101800 | 505387015 | 2320 | 2320 | 2320 | 2320 | 54 |
| 506 | 20240219 | 101700 | 505261735 | 2320 | 2315 | 2320 | 2315 | 1195 |
| 507 | 20240219 | 101600 | 502489445 | 2315 | 2315 | 2315 | 2310 | 3278 |
| 508 | 20240219 | 101500 | 494900885 | 2310 | 2310 | 2310 | 2310 | 84 |
| 509 | 20240219 | 101400 | 494706845 | 2310 | 2315 | 2315 | 2310 | 545 |
| 510 | 20240219 | 101300 | 493445895 | 2310 | 2315 | 2315 | 2310 | 1238 |
| 511 | 20240219 | 101200 | 490580025 | 2310 | 2315 | 2315 | 2305 | 2582 |
| 512 | 20240219 | 101100 | 484608850 | 2305 | 2310 | 2310 | 2305 | 1324 |
| 513 | 20240219 | 101000 | 481551620 | 2310 | 2310 | 2310 | 2310 | 1136 |
| 514 | 20240219 | 100900 | 478927460 | 2310 | 2310 | 2310 | 2310 | 305 |
| 515 | 20240219 | 100800 | 478222910 | 2305 | 2310 | 2310 | 2305 | 1186 |
| 516 | 20240219 | 100700 | 475485935 | 2310 | 2315 | 2315 | 2310 | 2623 |
| 517 | 20240219 | 100600 | 469422660 | 2305 | 2310 | 2310 | 2305 | 5882 |
| 518 | 20240219 | 100500 | 455835265 | 2305 | 2305 | 2305 | 2305 | 358 |
| 519 | 20240219 | 100400 | 455010075 | 2305 | 2305 | 2305 | 2305 | 3228 |
| 520 | 20240219 | 100300 | 447569535 | 2295 | 2300 | 2300 | 2295 | 4189 |
| 521 | 20240219 | 100200 | 437955555 | 2295 | 2295 | 2295 | 2295 | 0 |
| 522 | 20240219 | 100100 | 437955555 | 2295 | 2300 | 2300 | 2295 | 1703 |
| 523 | 20240219 | 100000 | 434039070 | 2300 | 2305 | 2305 | 2300 | 196 |
| 524 | 20240219 | 095900 | 433588145 | 2305 | 2300 | 2305 | 2300 | 44 |
| 525 | 20240219 | 095800 | 433486850 | 2300 | 2300 | 2300 | 2300 | 199 |
| 526 | 20240219 | 095700 | 433029150 | 2300 | 2300 | 2300 | 2295 | 3215 |
| 527 | 20240219 | 095600 | 425635630 | 2300 | 2300 | 2300 | 2295 | 179 |
| 528 | 20240219 | 095500 | 425224815 | 2300 | 2300 | 2305 | 2300 | 3090 |
| 529 | 20240219 | 095400 | 418117600 | 2300 | 2305 | 2305 | 2300 | 1548 |
| 530 | 20240219 | 095300 | 414556775 | 2305 | 2305 | 2305 | 2305 | 1546 |
| 531 | 20240219 | 095200 | 410993245 | 2305 | 2305 | 2305 | 2300 | 2105 |
| 532 | 20240219 | 095100 | 406142385 | 2305 | 2305 | 2305 | 2305 | 340 |
| 533 | 20240219 | 095000 | 405358685 | 2305 | 2305 | 2305 | 2305 | 818 |
| 534 | 20240219 | 094900 | 403473195 | 2310 | 2310 | 2310 | 2310 | 1 |
| 535 | 20240219 | 094800 | 403470885 | 2310 | 2305 | 2310 | 2305 | 183 |
| 536 | 20240219 | 094700 | 403049045 | 2300 | 2300 | 2305 | 2300 | 1379 |
| 537 | 20240219 | 094600 | 399875120 | 2310 | 2310 | 2310 | 2310 | 0 |
| 538 | 20240219 | 094500 | 399875120 | 2310 | 2305 | 2310 | 2305 | 9985 |
| 539 | 20240219 | 094400 | 376818715 | 2305 | 2300 | 2305 | 2295 | 1553 |
| 540 | 20240219 | 094300 | 373249425 | 2305 | 2300 | 2305 | 2300 | 7061 |
| 541 | 20240219 | 094200 | 356979975 | 2295 | 2295 | 2295 | 2295 | 747 |
| 542 | 20240219 | 094100 | 355265610 | 2300 | 2300 | 2305 | 2300 | 731 |
| 543 | 20240219 | 094000 | 353583805 | 2295 | 2300 | 2300 | 2295 | 2256 |
| 544 | 20240219 | 093900 | 348403795 | 2305 | 2305 | 2305 | 2300 | 672 |
| 545 | 20240219 | 093800 | 346855065 | 2305 | 2305 | 2305 | 2300 | 342 |
| 546 | 20240219 | 093700 | 346067005 | 2300 | 2300 | 2300 | 2300 | 399 |
| 547 | 20240219 | 093600 | 345149305 | 2305 | 2305 | 2305 | 2305 | 6 |
| 548 | 20240219 | 093500 | 345135475 | 2305 | 2300 | 2305 | 2300 | 1087 |
| 549 | 20240219 | 093400 | 342630185 | 2300 | 2300 | 2300 | 2295 | 448 |
| 550 | 20240219 | 093300 | 341599805 | 2300 | 2300 | 2300 | 2300 | 703 |
| 551 | 20240219 | 093200 | 339982905 | 2300 | 2300 | 2300 | 2295 | 582 |
| 552 | 20240219 | 093100 | 338644970 | 2300 | 2295 | 2300 | 2295 | 1501 |
| 553 | 20240219 | 093000 | 335199155 | 2295 | 2300 | 2300 | 2295 | 484 |
| 554 | 20240219 | 092900 | 334088320 | 2295 | 2295 | 2295 | 2295 | 501 |
| 555 | 20240219 | 092800 | 332938525 | 2295 | 2300 | 2305 | 2295 | 4320 |
| 556 | 20240219 | 092700 | 323002865 | 2300 | 2310 | 2310 | 2300 | 3457 |
| 557 | 20240219 | 092600 | 315034745 | 2310 | 2305 | 2310 | 2305 | 1420 |
| 558 | 20240219 | 092500 | 311761540 | 2305 | 2305 | 2315 | 2305 | 858 |
| 559 | 20240219 | 092400 | 309778315 | 2305 | 2315 | 2315 | 2305 | 26636 |
| 560 | 20240219 | 092300 | 248305535 | 2305 | 2310 | 2315 | 2305 | 1914 |
| 561 | 20240219 | 092200 | 243884320 | 2310 | 2305 | 2310 | 2300 | 7423 |
| 562 | 20240219 | 092100 | 226765330 | 2305 | 2310 | 2310 | 2305 | 5710 |
| 563 | 20240219 | 092000 | 213602700 | 2305 | 2305 | 2310 | 2305 | 1136 |
| 564 | 20240219 | 091900 | 210984115 | 2305 | 2305 | 2305 | 2305 | 7956 |
| 565 | 20240219 | 091800 | 192645535 | 2305 | 2300 | 2305 | 2300 | 2383 |
| 566 | 20240219 | 091700 | 187154135 | 2300 | 2300 | 2300 | 2300 | 4234 |
| 567 | 20240219 | 091600 | 177415935 | 2300 | 2300 | 2300 | 2295 | 7061 |
| 568 | 20240219 | 091500 | 161191795 | 2305 | 2300 | 2305 | 2300 | 1167 |
| 569 | 20240219 | 091400 | 158507655 | 2300 | 2295 | 2300 | 2295 | 9119 |
| 570 | 20240219 | 091300 | 137541285 | 2295 | 2290 | 2295 | 2290 | 1710 |
| 571 | 20240219 | 091200 | 133620360 | 2295 | 2295 | 2295 | 2290 | 2660 |
| 572 | 20240219 | 091100 | 127515910 | 2295 | 2295 | 2300 | 2295 | 8688 |
| 573 | 20240219 | 091000 | 107564835 | 2295 | 2290 | 2300 | 2285 | 6875 |
| 574 | 20240219 | 090900 | 91794605 | 2290 | 2290 | 2290 | 2290 | 5512 |
| 575 | 20240219 | 090800 | 79172125 | 2290 | 2285 | 2290 | 2285 | 1557 |
| 576 | 20240219 | 090700 | 75614375 | 2285 | 2285 | 2290 | 2285 | 1924 |
| 577 | 20240219 | 090600 | 71218030 | 2285 | 2285 | 2285 | 2285 | 101 |
| 578 | 20240219 | 090500 | 70987245 | 2285 | 2280 | 2285 | 2280 | 1735 |
| 579 | 20240219 | 090400 | 67023770 | 2285 | 2280 | 2285 | 2280 | 782 |
| 580 | 20240219 | 090300 | 65240315 | 2280 | 2290 | 2290 | 2280 | 1901 |
| 581 | 20240219 | 090200 | 60900660 | 2285 | 2295 | 2300 | 2285 | 4517 |
| 582 | 20240219 | 090100 | 50536490 | 2300 | 2275 | 2300 | 2275 | 14140 |
| 583 | 20240219 | 090000 | 18227110 | 2275 | 2280 | 2285 | 2275 | 7668 |