29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 190400 | 815087820 | 4460 | 4460 | 4460 | 4460 | 6044 |
| 3 | 20240219 | 190300 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 4 | 20240219 | 190200 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 5 | 20240219 | 190100 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 6 | 20240219 | 190000 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 7 | 20240219 | 185900 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 8 | 20240219 | 185800 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 9 | 20240219 | 185700 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 10 | 20240219 | 185600 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 11 | 20240219 | 185500 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 12 | 20240219 | 185400 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 13 | 20240219 | 185300 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 14 | 20240219 | 185200 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 15 | 20240219 | 185100 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 16 | 20240219 | 185000 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 17 | 20240219 | 184900 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 18 | 20240219 | 184800 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 19 | 20240219 | 184700 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 20 | 20240219 | 184600 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 21 | 20240219 | 184500 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 22 | 20240219 | 184400 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 23 | 20240219 | 184300 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 24 | 20240219 | 184200 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 25 | 20240219 | 184100 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 26 | 20240219 | 184000 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 27 | 20240219 | 183900 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 28 | 20240219 | 183800 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 29 | 20240219 | 183700 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 30 | 20240219 | 183600 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 31 | 20240219 | 183500 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 32 | 20240219 | 183400 | 815087820 | 4460 | 4460 | 4460 | 4460 | 6044 |
| 33 | 20240219 | 183300 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 34 | 20240219 | 183200 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 35 | 20240219 | 183100 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 36 | 20240219 | 183000 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 37 | 20240219 | 182900 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 38 | 20240219 | 182800 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 39 | 20240219 | 182700 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 40 | 20240219 | 182600 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 41 | 20240219 | 182500 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 42 | 20240219 | 182400 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 43 | 20240219 | 182300 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 44 | 20240219 | 182200 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 45 | 20240219 | 182100 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 46 | 20240219 | 182000 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 47 | 20240219 | 181900 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 48 | 20240219 | 181800 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 49 | 20240219 | 181700 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 50 | 20240219 | 181600 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 51 | 20240219 | 181500 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 52 | 20240219 | 181400 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 53 | 20240219 | 181300 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 54 | 20240219 | 181200 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 55 | 20240219 | 181100 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 56 | 20240219 | 181000 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 57 | 20240219 | 180900 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 58 | 20240219 | 180800 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 59 | 20240219 | 180700 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 60 | 20240219 | 180600 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 61 | 20240219 | 180500 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 62 | 20240219 | 180400 | 815087820 | 4460 | 4460 | 4460 | 4460 | 6044 |
| 63 | 20240219 | 180300 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 64 | 20240219 | 180200 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 65 | 20240219 | 180100 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 66 | 20240219 | 180000 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 67 | 20240219 | 175900 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 68 | 20240219 | 175800 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 69 | 20240219 | 175700 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 70 | 20240219 | 175600 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 71 | 20240219 | 175500 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 72 | 20240219 | 175400 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 73 | 20240219 | 175300 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 74 | 20240219 | 175200 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 75 | 20240219 | 175100 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 76 | 20240219 | 175000 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 77 | 20240219 | 174900 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 78 | 20240219 | 174800 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 79 | 20240219 | 174700 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 80 | 20240219 | 174600 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 81 | 20240219 | 174500 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 82 | 20240219 | 174400 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 83 | 20240219 | 174300 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 84 | 20240219 | 174200 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 85 | 20240219 | 174100 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 86 | 20240219 | 174000 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 87 | 20240219 | 173900 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 88 | 20240219 | 173800 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 89 | 20240219 | 173700 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 90 | 20240219 | 173600 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 91 | 20240219 | 173500 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 92 | 20240219 | 173400 | 815087820 | 4460 | 4460 | 4460 | 4460 | 6044 |
| 93 | 20240219 | 173300 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 94 | 20240219 | 173200 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 95 | 20240219 | 173100 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 96 | 20240219 | 173000 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 97 | 20240219 | 172900 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 98 | 20240219 | 172800 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 99 | 20240219 | 172700 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 100 | 20240219 | 172600 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 101 | 20240219 | 172500 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 102 | 20240219 | 172400 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 103 | 20240219 | 172300 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 104 | 20240219 | 172200 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 105 | 20240219 | 172100 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 106 | 20240219 | 172000 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 107 | 20240219 | 171900 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 108 | 20240219 | 171800 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 109 | 20240219 | 171700 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 110 | 20240219 | 171600 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 111 | 20240219 | 171500 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 112 | 20240219 | 171400 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 113 | 20240219 | 171300 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 114 | 20240219 | 171200 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 115 | 20240219 | 171100 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 116 | 20240219 | 171000 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 117 | 20240219 | 170900 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 118 | 20240219 | 170800 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 119 | 20240219 | 170700 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 120 | 20240219 | 170600 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 121 | 20240219 | 170500 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 122 | 20240219 | 170400 | 815087820 | 4460 | 4460 | 4460 | 4460 | 6044 |
| 123 | 20240219 | 170300 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 124 | 20240219 | 170200 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 125 | 20240219 | 170100 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 126 | 20240219 | 170000 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 127 | 20240219 | 165900 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 128 | 20240219 | 165800 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 129 | 20240219 | 165700 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 130 | 20240219 | 165600 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 131 | 20240219 | 165500 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 132 | 20240219 | 165400 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 133 | 20240219 | 165300 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 134 | 20240219 | 165200 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 135 | 20240219 | 165100 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 136 | 20240219 | 165000 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 137 | 20240219 | 164900 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 138 | 20240219 | 164800 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 139 | 20240219 | 164700 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 140 | 20240219 | 164600 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 141 | 20240219 | 164500 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 142 | 20240219 | 164400 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 143 | 20240219 | 164300 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 144 | 20240219 | 164200 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 145 | 20240219 | 164100 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 146 | 20240219 | 164000 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 147 | 20240219 | 163900 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 148 | 20240219 | 163800 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 149 | 20240219 | 163700 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 150 | 20240219 | 163600 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 151 | 20240219 | 163500 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 152 | 20240219 | 163400 | 815087820 | 4460 | 4460 | 4460 | 4460 | 6044 |
| 153 | 20240219 | 163300 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 154 | 20240219 | 163200 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 155 | 20240219 | 163100 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 156 | 20240219 | 163000 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 157 | 20240219 | 162900 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 158 | 20240219 | 162800 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 159 | 20240219 | 162700 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 160 | 20240219 | 162600 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 161 | 20240219 | 162500 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 162 | 20240219 | 162400 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 163 | 20240219 | 162300 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 164 | 20240219 | 162200 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 165 | 20240219 | 162100 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 166 | 20240219 | 162000 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 167 | 20240219 | 161900 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 168 | 20240219 | 161800 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 169 | 20240219 | 161700 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 170 | 20240219 | 161600 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 171 | 20240219 | 161500 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 172 | 20240219 | 161400 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 173 | 20240219 | 161300 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 174 | 20240219 | 161200 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 175 | 20240219 | 161100 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 176 | 20240219 | 161000 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 177 | 20240219 | 160900 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 178 | 20240219 | 160800 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 179 | 20240219 | 160700 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 180 | 20240219 | 160600 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 181 | 20240219 | 160500 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 182 | 20240219 | 160400 | 815087820 | 4460 | 4460 | 4460 | 4460 | 6044 |
| 183 | 20240219 | 160300 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 184 | 20240219 | 160200 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 185 | 20240219 | 160100 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 186 | 20240219 | 160000 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 187 | 20240219 | 155900 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 188 | 20240219 | 155800 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 189 | 20240219 | 155700 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 190 | 20240219 | 155600 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 191 | 20240219 | 155500 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 192 | 20240219 | 155400 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 193 | 20240219 | 155300 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 194 | 20240219 | 155200 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 195 | 20240219 | 155100 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 196 | 20240219 | 155000 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 197 | 20240219 | 154900 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 198 | 20240219 | 154800 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 199 | 20240219 | 154700 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 200 | 20240219 | 154600 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 201 | 20240219 | 154500 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 202 | 20240219 | 154400 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 203 | 20240219 | 154300 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 204 | 20240219 | 154200 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 205 | 20240219 | 154100 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 206 | 20240219 | 154000 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 207 | 20240219 | 153900 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 208 | 20240219 | 153800 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 209 | 20240219 | 153700 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 210 | 20240219 | 153600 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 211 | 20240219 | 153500 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 212 | 20240219 | 153400 | 815087820 | 4460 | 4460 | 4460 | 4460 | 6044 |
| 213 | 20240219 | 153300 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 214 | 20240219 | 153200 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 215 | 20240219 | 153100 | 815087820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 216 | 20240219 | 153000 | 815087820 | 4460 | 4460 | 4460 | 4460 | 6044 |
| 217 | 20240219 | 152900 | 788131580 | 4470 | 4470 | 4470 | 4470 | 0 |
| 218 | 20240219 | 152800 | 788131580 | 4470 | 4470 | 4470 | 4470 | 0 |
| 219 | 20240219 | 152700 | 788131580 | 4470 | 4470 | 4470 | 4470 | 0 |
| 220 | 20240219 | 152600 | 788131580 | 4470 | 4470 | 4470 | 4470 | 0 |
| 221 | 20240219 | 152500 | 788131580 | 4470 | 4470 | 4470 | 4470 | 0 |
| 222 | 20240219 | 152400 | 788131580 | 4470 | 4470 | 4470 | 4470 | 0 |
| 223 | 20240219 | 152300 | 788131580 | 4470 | 4470 | 4470 | 4470 | 0 |
| 224 | 20240219 | 152200 | 788131580 | 4470 | 4470 | 4470 | 4470 | 0 |
| 225 | 20240219 | 152100 | 788131580 | 4470 | 4470 | 4470 | 4470 | 0 |
| 226 | 20240219 | 152000 | 788131580 | 4470 | 4470 | 4470 | 4470 | 0 |
| 227 | 20240219 | 151900 | 788131580 | 4470 | 4475 | 4485 | 4470 | 834 |
| 228 | 20240219 | 151800 | 784398865 | 4475 | 4485 | 4485 | 4475 | 1428 |
| 229 | 20240219 | 151700 | 777997530 | 4485 | 4485 | 4485 | 4485 | 226 |
| 230 | 20240219 | 151600 | 776983920 | 4485 | 4480 | 4485 | 4480 | 102 |
| 231 | 20240219 | 151500 | 776526950 | 4485 | 4480 | 4485 | 4480 | 263 |
| 232 | 20240219 | 151400 | 775348705 | 4485 | 4485 | 4490 | 4480 | 1347 |
| 233 | 20240219 | 151300 | 769309415 | 4490 | 4485 | 4490 | 4485 | 308 |
| 234 | 20240219 | 151200 | 767928020 | 4485 | 4480 | 4485 | 4480 | 657 |
| 235 | 20240219 | 151100 | 764984395 | 4485 | 4480 | 4485 | 4480 | 434 |
| 236 | 20240219 | 151000 | 763040015 | 4480 | 4475 | 4480 | 4475 | 272 |
| 237 | 20240219 | 150900 | 761822795 | 4480 | 4480 | 4480 | 4475 | 427 |
| 238 | 20240219 | 150800 | 759910385 | 4480 | 4470 | 4480 | 4460 | 1959 |
| 239 | 20240219 | 150700 | 751151470 | 4470 | 4470 | 4470 | 4470 | 0 |
| 240 | 20240219 | 150600 | 751151470 | 4470 | 4470 | 4470 | 4470 | 0 |
| 241 | 20240219 | 150500 | 751151470 | 4470 | 4470 | 4470 | 4470 | 645 |
| 242 | 20240219 | 150400 | 748268320 | 4470 | 4470 | 4470 | 4470 | 508 |
| 243 | 20240219 | 150300 | 745997560 | 4470 | 4470 | 4475 | 4470 | 534 |
| 244 | 20240219 | 150200 | 743610575 | 4470 | 4465 | 4470 | 4460 | 588 |
| 245 | 20240219 | 150100 | 740988065 | 4465 | 4465 | 4465 | 4465 | 363 |
| 246 | 20240219 | 150000 | 739367270 | 4465 | 4465 | 4465 | 4465 | 0 |
| 247 | 20240219 | 145900 | 739367270 | 4465 | 4465 | 4465 | 4465 | 0 |
| 248 | 20240219 | 145800 | 739367270 | 4465 | 4460 | 4465 | 4440 | 216 |
| 249 | 20240219 | 145700 | 738404590 | 4470 | 4460 | 4470 | 4460 | 151 |
| 250 | 20240219 | 145600 | 737731120 | 4470 | 4470 | 4470 | 4470 | 4571 |
| 251 | 20240219 | 145500 | 717298750 | 4470 | 4470 | 4470 | 4470 | 0 |
| 252 | 20240219 | 145400 | 717298750 | 4470 | 4460 | 4470 | 4460 | 3238 |
| 253 | 20240219 | 145300 | 702855020 | 4440 | 4455 | 4455 | 4440 | 7627 |
| 254 | 20240219 | 145200 | 668940815 | 4450 | 4455 | 4455 | 4450 | 30 |
| 255 | 20240219 | 145100 | 668807195 | 4450 | 4450 | 4450 | 4450 | 0 |
| 256 | 20240219 | 145000 | 668807195 | 4450 | 4450 | 4450 | 4450 | 0 |
| 257 | 20240219 | 144900 | 668807195 | 4450 | 4450 | 4450 | 4450 | 181 |
| 258 | 20240219 | 144800 | 668001745 | 4455 | 4455 | 4455 | 4455 | 0 |
| 259 | 20240219 | 144700 | 668001745 | 4455 | 4455 | 4455 | 4455 | 900 |
| 260 | 20240219 | 144600 | 663992245 | 4455 | 4455 | 4455 | 4455 | 19 |
| 261 | 20240219 | 144500 | 663907600 | 4455 | 4455 | 4455 | 4455 | 1085 |
| 262 | 20240219 | 144400 | 659073925 | 4460 | 4460 | 4460 | 4460 | 0 |
| 263 | 20240219 | 144300 | 659073925 | 4460 | 4460 | 4460 | 4460 | 0 |
| 264 | 20240219 | 144200 | 659073925 | 4460 | 4460 | 4460 | 4460 | 19 |
| 265 | 20240219 | 144100 | 658989185 | 4460 | 4460 | 4460 | 4460 | 0 |
| 266 | 20240219 | 144000 | 658989185 | 4460 | 4460 | 4460 | 4460 | 11 |
| 267 | 20240219 | 143900 | 658940125 | 4455 | 4455 | 4455 | 4455 | 0 |
| 268 | 20240219 | 143800 | 658940125 | 4455 | 4455 | 4455 | 4455 | 75 |
| 269 | 20240219 | 143700 | 658606000 | 4455 | 4455 | 4460 | 4450 | 507 |
| 270 | 20240219 | 143600 | 656347945 | 4460 | 4460 | 4460 | 4460 | 0 |
| 271 | 20240219 | 143500 | 656347945 | 4460 | 4460 | 4460 | 4460 | 2 |
| 272 | 20240219 | 143400 | 656339025 | 4450 | 4450 | 4450 | 4450 | 382 |
| 273 | 20240219 | 143300 | 654639125 | 4445 | 4445 | 4445 | 4445 | 1 |
| 274 | 20240219 | 143200 | 654634680 | 4450 | 4450 | 4455 | 4450 | 1549 |
| 275 | 20240219 | 143100 | 647740730 | 4450 | 4450 | 4455 | 4450 | 1116 |
| 276 | 20240219 | 143000 | 642774525 | 4450 | 4450 | 4450 | 4450 | 0 |
| 277 | 20240219 | 142900 | 642774525 | 4450 | 4460 | 4460 | 4450 | 247 |
| 278 | 20240219 | 142800 | 641673135 | 4460 | 4460 | 4460 | 4460 | 2 |
| 279 | 20240219 | 142700 | 641664215 | 4450 | 4450 | 4450 | 4450 | 182 |
| 280 | 20240219 | 142600 | 640854315 | 4450 | 4450 | 4450 | 4450 | 972 |
| 281 | 20240219 | 142500 | 636528915 | 4450 | 4450 | 4450 | 4450 | 2 |
| 282 | 20240219 | 142400 | 636520015 | 4450 | 4450 | 4450 | 4450 | 20 |
| 283 | 20240219 | 142300 | 636431015 | 4450 | 4450 | 4450 | 4450 | 0 |
| 284 | 20240219 | 142200 | 636431015 | 4450 | 4450 | 4450 | 4450 | 0 |
| 285 | 20240219 | 142100 | 636431015 | 4450 | 4460 | 4460 | 4450 | 9 |
| 286 | 20240219 | 142000 | 636390945 | 4460 | 4460 | 4460 | 4460 | 0 |
| 287 | 20240219 | 141900 | 636390945 | 4460 | 4460 | 4460 | 4460 | 0 |
| 288 | 20240219 | 141800 | 636390945 | 4460 | 4460 | 4460 | 4460 | 0 |
| 289 | 20240219 | 141700 | 636390945 | 4460 | 4460 | 4460 | 4460 | 10 |
| 290 | 20240219 | 141600 | 636346345 | 4460 | 4445 | 4460 | 4445 | 210 |
| 291 | 20240219 | 141500 | 635412745 | 4460 | 4455 | 4460 | 4455 | 3 |
| 292 | 20240219 | 141400 | 635399370 | 4460 | 4460 | 4460 | 4460 | 200 |
| 293 | 20240219 | 141300 | 634507370 | 4460 | 4460 | 4460 | 4460 | 0 |
| 294 | 20240219 | 141200 | 634507370 | 4460 | 4460 | 4460 | 4460 | 1 |
| 295 | 20240219 | 141100 | 634502910 | 4460 | 4460 | 4460 | 4460 | 0 |
| 296 | 20240219 | 141000 | 634502910 | 4460 | 4460 | 4460 | 4460 | 0 |
| 297 | 20240219 | 140900 | 634502910 | 4460 | 4460 | 4460 | 4460 | 250 |
| 298 | 20240219 | 140800 | 633387910 | 4440 | 4440 | 4440 | 4440 | 10 |
| 299 | 20240219 | 140700 | 633343510 | 4440 | 4440 | 4440 | 4440 | 83 |
| 300 | 20240219 | 140600 | 632974990 | 4440 | 4440 | 4440 | 4440 | 0 |
| 301 | 20240219 | 140500 | 632974990 | 4440 | 4440 | 4440 | 4440 | 125 |
| 302 | 20240219 | 140400 | 632419990 | 4440 | 4440 | 4440 | 4440 | 0 |
| 303 | 20240219 | 140300 | 632419990 | 4440 | 4450 | 4450 | 4440 | 3571 |
| 304 | 20240219 | 140200 | 616551480 | 4460 | 4460 | 4460 | 4460 | 29 |
| 305 | 20240219 | 140100 | 616422140 | 4460 | 4465 | 4465 | 4460 | 615 |
| 306 | 20240219 | 140000 | 613676665 | 4465 | 4465 | 4465 | 4465 | 10 |
| 307 | 20240219 | 135900 | 613632015 | 4460 | 4460 | 4460 | 4460 | 31 |
| 308 | 20240219 | 135800 | 613493755 | 4450 | 4450 | 4450 | 4450 | 1 |
| 309 | 20240219 | 135700 | 613489305 | 4450 | 4450 | 4450 | 4450 | 36 |
| 310 | 20240219 | 135600 | 613329105 | 4450 | 4455 | 4455 | 4450 | 1485 |
| 311 | 20240219 | 135500 | 606716950 | 4455 | 4460 | 4460 | 4455 | 265 |
| 312 | 20240219 | 135400 | 605535255 | 4460 | 4460 | 4460 | 4460 | 1 |
| 313 | 20240219 | 135300 | 605530795 | 4460 | 4460 | 4460 | 4460 | 0 |
| 314 | 20240219 | 135200 | 605530795 | 4460 | 4460 | 4460 | 4460 | 0 |
| 315 | 20240219 | 135100 | 605530795 | 4460 | 4460 | 4460 | 4460 | 2 |
| 316 | 20240219 | 135000 | 605521875 | 4455 | 4455 | 4455 | 4455 | 60 |
| 317 | 20240219 | 134900 | 605254575 | 4455 | 4455 | 4455 | 4455 | 17 |
| 318 | 20240219 | 134800 | 605178840 | 4455 | 4460 | 4460 | 4455 | 84 |
| 319 | 20240219 | 134700 | 604804540 | 4460 | 4460 | 4460 | 4460 | 0 |
| 320 | 20240219 | 134600 | 604804540 | 4460 | 4460 | 4460 | 4460 | 0 |
| 321 | 20240219 | 134500 | 604804540 | 4460 | 4455 | 4460 | 4455 | 1020 |
| 322 | 20240219 | 134400 | 600260340 | 4455 | 4460 | 4460 | 4455 | 64 |
| 323 | 20240219 | 134300 | 599975110 | 4460 | 4465 | 4465 | 4460 | 50 |
| 324 | 20240219 | 134200 | 599752055 | 4460 | 4460 | 4460 | 4460 | 15 |
| 325 | 20240219 | 134100 | 599685155 | 4465 | 4465 | 4465 | 4465 | 1 |
| 326 | 20240219 | 134000 | 599680690 | 4465 | 4465 | 4465 | 4465 | 51 |
| 327 | 20240219 | 133900 | 599452975 | 4465 | 4460 | 4465 | 4460 | 6 |
| 328 | 20240219 | 133800 | 599426210 | 4465 | 4460 | 4465 | 4460 | 3 |
| 329 | 20240219 | 133700 | 599412820 | 4460 | 4465 | 4465 | 4460 | 333 |
| 330 | 20240219 | 133600 | 597927605 | 4465 | 4460 | 4465 | 4460 | 502 |
| 331 | 20240219 | 133500 | 595688675 | 4465 | 4465 | 4465 | 4465 | 501 |
| 332 | 20240219 | 133400 | 593451710 | 4465 | 4455 | 4465 | 4455 | 4 |
| 333 | 20240219 | 133300 | 593433880 | 4455 | 4460 | 4470 | 4455 | 433 |
| 334 | 20240219 | 133200 | 591502800 | 4460 | 4460 | 4460 | 4460 | 1 |
| 335 | 20240219 | 133100 | 591498340 | 4460 | 4460 | 4460 | 4460 | 1 |
| 336 | 20240219 | 133000 | 591493880 | 4460 | 4460 | 4460 | 4460 | 11 |
| 337 | 20240219 | 132900 | 591444820 | 4460 | 4455 | 4460 | 4455 | 673 |
| 338 | 20240219 | 132800 | 588444660 | 4460 | 4460 | 4460 | 4460 | 1 |
| 339 | 20240219 | 132700 | 588440200 | 4460 | 4455 | 4460 | 4455 | 573 |
| 340 | 20240219 | 132600 | 585887480 | 4455 | 4455 | 4455 | 4450 | 541 |
| 341 | 20240219 | 132500 | 583477525 | 4450 | 4455 | 4455 | 4450 | 101 |
| 342 | 20240219 | 132400 | 583028070 | 4455 | 4455 | 4455 | 4455 | 1 |
| 343 | 20240219 | 132300 | 583023615 | 4455 | 4455 | 4455 | 4455 | 1 |
| 344 | 20240219 | 132200 | 583019160 | 4455 | 4460 | 4460 | 4455 | 208 |
| 345 | 20240219 | 132100 | 582092515 | 4460 | 4460 | 4460 | 4460 | 151 |
| 346 | 20240219 | 132000 | 581419055 | 4460 | 4460 | 4460 | 4460 | 1 |
| 347 | 20240219 | 131900 | 581414595 | 4460 | 4460 | 4460 | 4460 | 0 |
| 348 | 20240219 | 131800 | 581414595 | 4460 | 4460 | 4460 | 4460 | 3 |
| 349 | 20240219 | 131700 | 581401215 | 4460 | 4450 | 4460 | 4450 | 113 |
| 350 | 20240219 | 131600 | 580898355 | 4450 | 4450 | 4450 | 4450 | 90 |
| 351 | 20240219 | 131500 | 580497855 | 4450 | 4445 | 4450 | 4445 | 275 |
| 352 | 20240219 | 131400 | 579275325 | 4445 | 4445 | 4450 | 4445 | 42 |
| 353 | 20240219 | 131300 | 579088580 | 4450 | 4450 | 4450 | 4450 | 1 |
| 354 | 20240219 | 131200 | 579084130 | 4450 | 4450 | 4450 | 4450 | 31 |
| 355 | 20240219 | 131100 | 578946180 | 4445 | 4455 | 4455 | 4445 | 1142 |
| 356 | 20240219 | 131000 | 573865720 | 4455 | 4455 | 4455 | 4455 | 22 |
| 357 | 20240219 | 130900 | 573767710 | 4460 | 4450 | 4460 | 4450 | 501 |
| 358 | 20240219 | 130800 | 571538250 | 4455 | 4455 | 4455 | 4455 | 89 |
| 359 | 20240219 | 130700 | 571141755 | 4455 | 4455 | 4455 | 4455 | 1 |
| 360 | 20240219 | 130600 | 571137300 | 4455 | 4455 | 4455 | 4455 | 1 |
| 361 | 20240219 | 130500 | 571132845 | 4455 | 4455 | 4455 | 4455 | 305 |
| 362 | 20240219 | 130400 | 569774070 | 4455 | 4455 | 4455 | 4455 | 4 |
| 363 | 20240219 | 130300 | 569756250 | 4455 | 4455 | 4455 | 4455 | 2 |
| 364 | 20240219 | 130200 | 569747340 | 4460 | 4460 | 4460 | 4460 | 1 |
| 365 | 20240219 | 130100 | 569742880 | 4460 | 4460 | 4460 | 4460 | 24 |
| 366 | 20240219 | 130000 | 569635840 | 4450 | 4455 | 4460 | 4450 | 289 |
| 367 | 20240219 | 125900 | 568348425 | 4455 | 4460 | 4460 | 4455 | 2 |
| 368 | 20240219 | 125800 | 568339510 | 4455 | 4460 | 4460 | 4455 | 206 |
| 369 | 20240219 | 125700 | 567421750 | 4455 | 4470 | 4470 | 4455 | 29 |
| 370 | 20240219 | 125600 | 567292540 | 4455 | 4470 | 4470 | 4455 | 2 |
| 371 | 20240219 | 125500 | 567283615 | 4465 | 4465 | 4465 | 4465 | 1 |
| 372 | 20240219 | 125400 | 567279150 | 4455 | 4470 | 4470 | 4455 | 11 |
| 373 | 20240219 | 125300 | 567230105 | 4470 | 4470 | 4470 | 4470 | 1 |
| 374 | 20240219 | 125200 | 567225635 | 4470 | 4470 | 4470 | 4470 | 1 |
| 375 | 20240219 | 125100 | 567221165 | 4465 | 4465 | 4465 | 4465 | 0 |
| 376 | 20240219 | 125000 | 567221165 | 4465 | 4465 | 4465 | 4465 | 1 |
| 377 | 20240219 | 124900 | 567216700 | 4470 | 4460 | 4470 | 4455 | 44 |
| 378 | 20240219 | 124800 | 567020615 | 4470 | 4455 | 4470 | 4455 | 354 |
| 379 | 20240219 | 124700 | 565441775 | 4460 | 4460 | 4460 | 4460 | 1 |
| 380 | 20240219 | 124600 | 565437315 | 4460 | 4460 | 4460 | 4460 | 1 |
| 381 | 20240219 | 124500 | 565432855 | 4460 | 4460 | 4460 | 4460 | 58 |
| 382 | 20240219 | 124400 | 565174175 | 4465 | 4460 | 4465 | 4460 | 141 |
| 383 | 20240219 | 124300 | 564545310 | 4460 | 4460 | 4465 | 4460 | 166 |
| 384 | 20240219 | 124200 | 563804945 | 4460 | 4460 | 4465 | 4460 | 27 |
| 385 | 20240219 | 124100 | 563684520 | 4460 | 4465 | 4465 | 4460 | 44 |
| 386 | 20240219 | 124000 | 563488275 | 4470 | 4470 | 4470 | 4470 | 1 |
| 387 | 20240219 | 123900 | 563483805 | 4470 | 4460 | 4470 | 4460 | 1402 |
| 388 | 20240219 | 123800 | 557217065 | 4460 | 4470 | 4470 | 4460 | 44 |
| 389 | 20240219 | 123700 | 557020815 | 4465 | 4465 | 4465 | 4465 | 245 |
| 390 | 20240219 | 123600 | 555926890 | 4465 | 4470 | 4470 | 4465 | 320 |
| 391 | 20240219 | 123500 | 554496540 | 4470 | 4470 | 4470 | 4470 | 250 |
| 392 | 20240219 | 123400 | 553379040 | 4460 | 4470 | 4470 | 4460 | 283 |
| 393 | 20240219 | 123300 | 552116220 | 4470 | 4470 | 4470 | 4470 | 1 |
| 394 | 20240219 | 123200 | 552111750 | 4470 | 4470 | 4470 | 4470 | 1 |
| 395 | 20240219 | 123100 | 552107280 | 4470 | 4465 | 4470 | 4465 | 4 |
| 396 | 20240219 | 123000 | 552089415 | 4465 | 4465 | 4465 | 4465 | 6 |
| 397 | 20240219 | 122900 | 552062625 | 4460 | 4460 | 4465 | 4460 | 487 |
| 398 | 20240219 | 122800 | 549890600 | 4465 | 4460 | 4465 | 4460 | 1013 |
| 399 | 20240219 | 122700 | 545372615 | 4460 | 4470 | 4470 | 4460 | 45 |
| 400 | 20240219 | 122600 | 545171895 | 4470 | 4470 | 4470 | 4470 | 14 |
| 401 | 20240219 | 122500 | 545109315 | 4470 | 4470 | 4470 | 4470 | 6 |
| 402 | 20240219 | 122400 | 545082495 | 4460 | 4470 | 4470 | 4460 | 203 |
| 403 | 20240219 | 122300 | 544175105 | 4470 | 4470 | 4470 | 4470 | 0 |
| 404 | 20240219 | 122200 | 544175105 | 4470 | 4470 | 4470 | 4470 | 1 |
| 405 | 20240219 | 122100 | 544170635 | 4470 | 4470 | 4470 | 4465 | 73 |
| 406 | 20240219 | 122000 | 543844680 | 4470 | 4470 | 4470 | 4470 | 1 |
| 407 | 20240219 | 121900 | 543840210 | 4475 | 4475 | 4475 | 4475 | 1 |
| 408 | 20240219 | 121800 | 543835735 | 4475 | 4475 | 4475 | 4475 | 113 |
| 409 | 20240219 | 121700 | 543330060 | 4475 | 4475 | 4475 | 4475 | 1 |
| 410 | 20240219 | 121600 | 543325585 | 4475 | 4465 | 4475 | 4460 | 544 |
| 411 | 20240219 | 121500 | 540894830 | 4470 | 4470 | 4470 | 4470 | 1 |
| 412 | 20240219 | 121400 | 540890360 | 4470 | 4465 | 4470 | 4460 | 91 |
| 413 | 20240219 | 121300 | 540484325 | 4470 | 4470 | 4470 | 4470 | 2 |
| 414 | 20240219 | 121200 | 540475385 | 4470 | 4470 | 4470 | 4470 | 1 |
| 415 | 20240219 | 121100 | 540470915 | 4470 | 4470 | 4470 | 4470 | 51 |
| 416 | 20240219 | 121000 | 540242945 | 4470 | 4470 | 4470 | 4470 | 64 |
| 417 | 20240219 | 120900 | 539956865 | 4470 | 4470 | 4470 | 4470 | 111 |
| 418 | 20240219 | 120800 | 539460695 | 4470 | 4470 | 4470 | 4470 | 1 |
| 419 | 20240219 | 120700 | 539456225 | 4470 | 4470 | 4470 | 4470 | 9 |
| 420 | 20240219 | 120600 | 539415995 | 4470 | 4470 | 4470 | 4470 | 4 |
| 421 | 20240219 | 120500 | 539398115 | 4460 | 4470 | 4470 | 4460 | 155 |
| 422 | 20240219 | 120400 | 538706805 | 4470 | 4460 | 4470 | 4460 | 11 |
| 423 | 20240219 | 120300 | 538657715 | 4470 | 4460 | 4470 | 4460 | 302 |
| 424 | 20240219 | 120200 | 537310775 | 4470 | 4470 | 4470 | 4470 | 1 |
| 425 | 20240219 | 120100 | 537306305 | 4470 | 4465 | 4470 | 4465 | 6 |
| 426 | 20240219 | 120000 | 537279490 | 4470 | 4470 | 4470 | 4470 | 1 |
| 427 | 20240219 | 115900 | 537275020 | 4470 | 4470 | 4470 | 4470 | 1 |
| 428 | 20240219 | 115800 | 537270550 | 4465 | 4475 | 4475 | 4465 | 11 |
| 429 | 20240219 | 115700 | 537221425 | 4475 | 4475 | 4475 | 4475 | 1 |
| 430 | 20240219 | 115600 | 537216950 | 4475 | 4475 | 4475 | 4475 | 6 |
| 431 | 20240219 | 115500 | 537190100 | 4470 | 4470 | 4470 | 4470 | 34 |
| 432 | 20240219 | 115400 | 537038120 | 4470 | 4460 | 4470 | 4460 | 44 |
| 433 | 20240219 | 115300 | 536841870 | 4470 | 4470 | 4470 | 4470 | 1 |
| 434 | 20240219 | 115200 | 536837400 | 4470 | 4470 | 4470 | 4470 | 1 |
| 435 | 20240219 | 115100 | 536832930 | 4475 | 4460 | 4475 | 4460 | 117 |
| 436 | 20240219 | 115000 | 536310445 | 4470 | 4470 | 4470 | 4470 | 1 |
| 437 | 20240219 | 114900 | 536305975 | 4470 | 4470 | 4470 | 4470 | 1 |
| 438 | 20240219 | 114800 | 536301505 | 4470 | 4460 | 4470 | 4460 | 411 |
| 439 | 20240219 | 114700 | 534468435 | 4470 | 4470 | 4470 | 4470 | 1 |
| 440 | 20240219 | 114600 | 534463965 | 4470 | 4470 | 4470 | 4470 | 1 |
| 441 | 20240219 | 114500 | 534459495 | 4470 | 4470 | 4470 | 4470 | 1 |
| 442 | 20240219 | 114400 | 534455025 | 4470 | 4475 | 4475 | 4470 | 60 |
| 443 | 20240219 | 114300 | 534186820 | 4470 | 4475 | 4475 | 4470 | 50 |
| 444 | 20240219 | 114200 | 533963285 | 4470 | 4465 | 4470 | 4465 | 891 |
| 445 | 20240219 | 114100 | 529984935 | 4465 | 4465 | 4465 | 4465 | 1 |
| 446 | 20240219 | 114000 | 529980470 | 4470 | 4475 | 4475 | 4470 | 116 |
| 447 | 20240219 | 113900 | 529461945 | 4470 | 4470 | 4470 | 4470 | 908 |
| 448 | 20240219 | 113800 | 525403185 | 4470 | 4465 | 4470 | 4465 | 563 |
| 449 | 20240219 | 113700 | 522888275 | 4465 | 4465 | 4465 | 4465 | 24 |
| 450 | 20240219 | 113600 | 522781115 | 4465 | 4465 | 4465 | 4465 | 1 |
| 451 | 20240219 | 113500 | 522776650 | 4465 | 4465 | 4465 | 4465 | 1 |
| 452 | 20240219 | 113400 | 522772185 | 4465 | 4465 | 4465 | 4465 | 1 |
| 453 | 20240219 | 113300 | 522767720 | 4450 | 4450 | 4450 | 4445 | 556 |
| 454 | 20240219 | 113200 | 520293575 | 4445 | 4445 | 4445 | 4445 | 43 |
| 455 | 20240219 | 113100 | 520102440 | 4465 | 4460 | 4465 | 4435 | 2934 |
| 456 | 20240219 | 113000 | 507073760 | 4455 | 4465 | 4465 | 4455 | 171 |
| 457 | 20240219 | 112900 | 506311945 | 4455 | 4455 | 4465 | 4455 | 223 |
| 458 | 20240219 | 112800 | 505317440 | 4460 | 4460 | 4465 | 4455 | 129 |
| 459 | 20240219 | 112700 | 504742060 | 4460 | 4465 | 4465 | 4460 | 146 |
| 460 | 20240219 | 112600 | 504090870 | 4465 | 4460 | 4465 | 4460 | 57 |
| 461 | 20240219 | 112500 | 503836645 | 4460 | 4450 | 4460 | 4445 | 3583 |
| 462 | 20240219 | 112400 | 487861890 | 4450 | 4450 | 4450 | 4450 | 0 |
| 463 | 20240219 | 112300 | 487861890 | 4450 | 4435 | 4450 | 4435 | 541 |
| 464 | 20240219 | 112200 | 485462540 | 4450 | 4450 | 4450 | 4450 | 1 |
| 465 | 20240219 | 112100 | 485458090 | 4450 | 4450 | 4450 | 4435 | 79 |
| 466 | 20240219 | 112000 | 485107185 | 4450 | 4435 | 4450 | 4435 | 36 |
| 467 | 20240219 | 111900 | 484947510 | 4450 | 4450 | 4450 | 4450 | 1 |
| 468 | 20240219 | 111800 | 484943060 | 4450 | 4450 | 4450 | 4450 | 1 |
| 469 | 20240219 | 111700 | 484938610 | 4450 | 4450 | 4450 | 4450 | 1 |
| 470 | 20240219 | 111600 | 484934160 | 4450 | 4450 | 4450 | 4450 | 338 |
| 471 | 20240219 | 111500 | 483430060 | 4435 | 4435 | 4435 | 4435 | 41 |
| 472 | 20240219 | 111400 | 483248225 | 4435 | 4450 | 4450 | 4435 | 11 |
| 473 | 20240219 | 111300 | 483199425 | 4450 | 4450 | 4450 | 4450 | 1 |
| 474 | 20240219 | 111200 | 483194975 | 4450 | 4445 | 4450 | 4445 | 227 |
| 475 | 20240219 | 111100 | 482185775 | 4445 | 4430 | 4445 | 4430 | 21 |
| 476 | 20240219 | 111000 | 482092730 | 4430 | 4445 | 4445 | 4430 | 44 |
| 477 | 20240219 | 110900 | 481897795 | 4430 | 4440 | 4445 | 4430 | 2558 |
| 478 | 20240219 | 110800 | 470551580 | 4445 | 4445 | 4445 | 4445 | 1 |
| 479 | 20240219 | 110700 | 470547135 | 4445 | 4440 | 4445 | 4440 | 27 |
| 480 | 20240219 | 110600 | 470427250 | 4440 | 4445 | 4445 | 4440 | 2 |
| 481 | 20240219 | 110500 | 470418365 | 4445 | 4445 | 4445 | 4445 | 1 |
| 482 | 20240219 | 110400 | 470413920 | 4445 | 4440 | 4445 | 4440 | 282 |
| 483 | 20240219 | 110300 | 469161835 | 4445 | 4450 | 4450 | 4445 | 194 |
| 484 | 20240219 | 110200 | 468299500 | 4450 | 4445 | 4450 | 4445 | 238 |
| 485 | 20240219 | 110100 | 467241585 | 4450 | 4450 | 4450 | 4450 | 302 |
| 486 | 20240219 | 110000 | 465897685 | 4450 | 4450 | 4450 | 4450 | 1 |
| 487 | 20240219 | 105900 | 465893235 | 4445 | 4450 | 4450 | 4445 | 44 |
| 488 | 20240219 | 105800 | 465697650 | 4450 | 4450 | 4450 | 4450 | 1 |
| 489 | 20240219 | 105700 | 465693200 | 4450 | 4450 | 4450 | 4450 | 21 |
| 490 | 20240219 | 105600 | 465599750 | 4445 | 4450 | 4450 | 4445 | 141 |
| 491 | 20240219 | 105500 | 464973000 | 4445 | 4450 | 4450 | 4445 | 242 |
| 492 | 20240219 | 105400 | 463896410 | 4455 | 4455 | 4455 | 4455 | 2 |
| 493 | 20240219 | 105300 | 463887500 | 4455 | 4455 | 4455 | 4455 | 5 |
| 494 | 20240219 | 105200 | 463865225 | 4455 | 4460 | 4460 | 4445 | 633 |
| 495 | 20240219 | 105100 | 461047415 | 4460 | 4455 | 4460 | 4455 | 2 |
| 496 | 20240219 | 105000 | 461038500 | 4455 | 4450 | 4455 | 4450 | 3 |
| 497 | 20240219 | 104900 | 461025145 | 4460 | 4460 | 4460 | 4460 | 1 |
| 498 | 20240219 | 104800 | 461020685 | 4460 | 4460 | 4460 | 4450 | 64 |
| 499 | 20240219 | 104700 | 460735675 | 4460 | 4450 | 4460 | 4450 | 738 |
| 500 | 20240219 | 104600 | 457451565 | 4450 | 4450 | 4450 | 4450 | 1 |
| 501 | 20240219 | 104500 | 457447115 | 4450 | 4440 | 4450 | 4440 | 201 |
| 502 | 20240219 | 104400 | 456554665 | 4445 | 4445 | 4450 | 4440 | 176 |
| 503 | 20240219 | 104300 | 455772250 | 4445 | 4445 | 4445 | 4445 | 1 |
| 504 | 20240219 | 104200 | 455767805 | 4445 | 4440 | 4445 | 4440 | 14 |
| 505 | 20240219 | 104100 | 455705640 | 4445 | 4445 | 4445 | 4445 | 1 |
| 506 | 20240219 | 104000 | 455701195 | 4445 | 4440 | 4450 | 4440 | 349 |
| 507 | 20240219 | 103900 | 454148275 | 4450 | 4445 | 4450 | 4445 | 37 |
| 508 | 20240219 | 103800 | 453983745 | 4450 | 4450 | 4450 | 4450 | 1 |
| 509 | 20240219 | 103700 | 453979295 | 4440 | 4450 | 4450 | 4440 | 244 |
| 510 | 20240219 | 103600 | 452893925 | 4450 | 4450 | 4450 | 4450 | 1 |
| 511 | 20240219 | 103500 | 452889475 | 4450 | 4445 | 4450 | 4440 | 121 |
| 512 | 20240219 | 103400 | 452352070 | 4445 | 4450 | 4450 | 4445 | 786 |
| 513 | 20240219 | 103300 | 448854425 | 4450 | 4455 | 4455 | 4450 | 64 |
| 514 | 20240219 | 103200 | 448569620 | 4455 | 4455 | 4455 | 4455 | 1 |
| 515 | 20240219 | 103100 | 448565165 | 4450 | 4450 | 4450 | 4450 | 211 |
| 516 | 20240219 | 103000 | 447626215 | 4450 | 4450 | 4450 | 4450 | 85 |
| 517 | 20240219 | 102900 | 447247965 | 4450 | 4455 | 4455 | 4450 | 954 |
| 518 | 20240219 | 102800 | 443002660 | 4450 | 4460 | 4460 | 4450 | 166 |
| 519 | 20240219 | 102700 | 442263150 | 4455 | 4455 | 4460 | 4455 | 8 |
| 520 | 20240219 | 102600 | 442227505 | 4455 | 4455 | 4455 | 4450 | 347 |
| 521 | 20240219 | 102500 | 440681835 | 4450 | 4450 | 4450 | 4445 | 195 |
| 522 | 20240219 | 102400 | 439814090 | 4450 | 4450 | 4450 | 4450 | 0 |
| 523 | 20240219 | 102300 | 439814090 | 4450 | 4450 | 4450 | 4450 | 1 |
| 524 | 20240219 | 102200 | 439809640 | 4450 | 4450 | 4450 | 4450 | 1 |
| 525 | 20240219 | 102100 | 439805190 | 4450 | 4450 | 4450 | 4450 | 1 |
| 526 | 20240219 | 102000 | 439800740 | 4450 | 4440 | 4450 | 4440 | 11 |
| 527 | 20240219 | 101900 | 439751890 | 4450 | 4440 | 4450 | 4440 | 159 |
| 528 | 20240219 | 101800 | 439045920 | 4450 | 4450 | 4450 | 4450 | 1 |
| 529 | 20240219 | 101700 | 439041470 | 4455 | 4455 | 4455 | 4455 | 1 |
| 530 | 20240219 | 101600 | 439037015 | 4455 | 4455 | 4455 | 4455 | 90 |
| 531 | 20240219 | 101500 | 438636065 | 4455 | 4440 | 4455 | 4440 | 1119 |
| 532 | 20240219 | 101400 | 433652355 | 4450 | 4450 | 4450 | 4450 | 21 |
| 533 | 20240219 | 101300 | 433558905 | 4450 | 4450 | 4450 | 4450 | 2 |
| 534 | 20240219 | 101200 | 433550005 | 4450 | 4435 | 4450 | 4435 | 102 |
| 535 | 20240219 | 101100 | 433097620 | 4450 | 4450 | 4450 | 4450 | 0 |
| 536 | 20240219 | 101000 | 433097620 | 4450 | 4440 | 4450 | 4440 | 106 |
| 537 | 20240219 | 100900 | 432626920 | 4430 | 4430 | 4430 | 4430 | 0 |
| 538 | 20240219 | 100800 | 432626920 | 4430 | 4450 | 4450 | 4430 | 13 |
| 539 | 20240219 | 100700 | 432569130 | 4450 | 4450 | 4450 | 4450 | 22 |
| 540 | 20240219 | 100600 | 432471230 | 4455 | 4435 | 4455 | 4425 | 1100 |
| 541 | 20240219 | 100500 | 427599325 | 4425 | 4430 | 4430 | 4425 | 5000 |
| 542 | 20240219 | 100400 | 405472450 | 4455 | 4455 | 4455 | 4455 | 0 |
| 543 | 20240219 | 100300 | 405472450 | 4455 | 4450 | 4455 | 4420 | 7217 |
| 544 | 20240219 | 100200 | 373479030 | 4455 | 4460 | 4460 | 4455 | 5 |
| 545 | 20240219 | 100100 | 373456745 | 4455 | 4455 | 4455 | 4455 | 20 |
| 546 | 20240219 | 100000 | 373367645 | 4455 | 4455 | 4455 | 4455 | 60 |
| 547 | 20240219 | 095900 | 373100345 | 4455 | 4455 | 4455 | 4455 | 213 |
| 548 | 20240219 | 095800 | 372151430 | 4460 | 4460 | 4460 | 4460 | 0 |
| 549 | 20240219 | 095700 | 372151430 | 4460 | 4460 | 4460 | 4460 | 31 |
| 550 | 20240219 | 095600 | 372013170 | 4455 | 4455 | 4455 | 4455 | 1187 |
| 551 | 20240219 | 095500 | 366725085 | 4460 | 4460 | 4460 | 4460 | 36 |
| 552 | 20240219 | 095400 | 366564525 | 4450 | 4450 | 4460 | 4450 | 361 |
| 553 | 20240219 | 095300 | 364955875 | 4450 | 4450 | 4450 | 4450 | 49 |
| 554 | 20240219 | 095200 | 364737825 | 4425 | 4450 | 4450 | 4425 | 2388 |
| 555 | 20240219 | 095100 | 354136605 | 4450 | 4450 | 4450 | 4450 | 50 |
| 556 | 20240219 | 095000 | 353914105 | 4455 | 4455 | 4455 | 4455 | 60 |
| 557 | 20240219 | 094900 | 353646805 | 4450 | 4450 | 4450 | 4450 | 1 |
| 558 | 20240219 | 094800 | 353642355 | 4445 | 4450 | 4450 | 4445 | 224 |
| 559 | 20240219 | 094700 | 352645675 | 4460 | 4455 | 4460 | 4455 | 74 |
| 560 | 20240219 | 094600 | 352315885 | 4445 | 4445 | 4445 | 4445 | 17 |
| 561 | 20240219 | 094500 | 352240320 | 4445 | 4460 | 4460 | 4445 | 31 |
| 562 | 20240219 | 094400 | 352102225 | 4460 | 4460 | 4460 | 4460 | 11 |
| 563 | 20240219 | 094300 | 352053165 | 4435 | 4450 | 4460 | 4430 | 1657 |
| 564 | 20240219 | 094200 | 344703725 | 4455 | 4460 | 4460 | 4455 | 43 |
| 565 | 20240219 | 094100 | 344512145 | 4455 | 4460 | 4460 | 4455 | 214 |
| 566 | 20240219 | 094000 | 343557875 | 4460 | 4460 | 4460 | 4460 | 0 |
| 567 | 20240219 | 093900 | 343557875 | 4460 | 4460 | 4460 | 4460 | 0 |
| 568 | 20240219 | 093800 | 343557875 | 4460 | 4460 | 4460 | 4460 | 0 |
| 569 | 20240219 | 093700 | 343557875 | 4460 | 4460 | 4460 | 4460 | 3 |
| 570 | 20240219 | 093600 | 343544495 | 4460 | 4460 | 4460 | 4460 | 3 |
| 571 | 20240219 | 093500 | 343531115 | 4460 | 4460 | 4460 | 4460 | 3 |
| 572 | 20240219 | 093400 | 343517735 | 4455 | 4480 | 4480 | 4455 | 25 |
| 573 | 20240219 | 093300 | 343405810 | 4480 | 4475 | 4480 | 4435 | 5901 |
| 574 | 20240219 | 093200 | 317065795 | 4475 | 4475 | 4475 | 4475 | 253 |
| 575 | 20240219 | 093100 | 315933620 | 4480 | 4475 | 4480 | 4475 | 8 |
| 576 | 20240219 | 093000 | 315897795 | 4475 | 4475 | 4475 | 4475 | 0 |
| 577 | 20240219 | 092900 | 315897795 | 4475 | 4480 | 4480 | 4475 | 206 |
| 578 | 20240219 | 092800 | 314974930 | 4475 | 4480 | 4480 | 4475 | 382 |
| 579 | 20240219 | 092700 | 313265260 | 4480 | 4490 | 4490 | 4475 | 1069 |
| 580 | 20240219 | 092600 | 308475940 | 4485 | 4490 | 4490 | 4485 | 154 |
| 581 | 20240219 | 092500 | 307785245 | 4490 | 4490 | 4490 | 4490 | 14 |
| 582 | 20240219 | 092400 | 307722385 | 4490 | 4515 | 4515 | 4490 | 1360 |
| 583 | 20240219 | 092300 | 301608805 | 4510 | 4505 | 4510 | 4490 | 3431 |
| 584 | 20240219 | 092200 | 286156330 | 4505 | 4500 | 4505 | 4485 | 196 |
| 585 | 20240219 | 092100 | 285274280 | 4505 | 4490 | 4505 | 4480 | 2388 |
| 586 | 20240219 | 092000 | 274529220 | 4480 | 4480 | 4490 | 4480 | 39 |
| 587 | 20240219 | 091900 | 274354180 | 4480 | 4490 | 4490 | 4480 | 9 |
| 588 | 20240219 | 091800 | 274313840 | 4490 | 4490 | 4490 | 4475 | 105 |
| 589 | 20240219 | 091700 | 273842435 | 4490 | 4490 | 4490 | 4475 | 22 |
| 590 | 20240219 | 091600 | 273743745 | 4490 | 4480 | 4500 | 4480 | 1190 |
| 591 | 20240219 | 091500 | 268398385 | 4495 | 4480 | 4500 | 4480 | 120 |
| 592 | 20240219 | 091400 | 267860135 | 4495 | 4495 | 4505 | 4475 | 4604 |
| 593 | 20240219 | 091300 | 247143080 | 4490 | 4495 | 4505 | 4490 | 3707 |
| 594 | 20240219 | 091200 | 230468610 | 4490 | 4490 | 4495 | 4475 | 1208 |
| 595 | 20240219 | 091100 | 225042495 | 4470 | 4465 | 4490 | 4465 | 176 |
| 596 | 20240219 | 091000 | 224256440 | 4465 | 4475 | 4475 | 4465 | 5 |
| 597 | 20240219 | 090900 | 224234095 | 4460 | 4460 | 4460 | 4460 | 117 |
| 598 | 20240219 | 090800 | 223712275 | 4460 | 4480 | 4480 | 4460 | 125 |
| 599 | 20240219 | 090700 | 223152355 | 4480 | 4470 | 4490 | 4450 | 6440 |
| 600 | 20240219 | 090600 | 194476855 | 4490 | 4500 | 4505 | 4490 | 251 |
| 601 | 20240219 | 090500 | 193349810 | 4505 | 4480 | 4505 | 4470 | 1407 |
| 602 | 20240219 | 090400 | 187032505 | 4455 | 4450 | 4460 | 4450 | 184 |
| 603 | 20240219 | 090300 | 186212665 | 4485 | 4495 | 4495 | 4450 | 4164 |
| 604 | 20240219 | 090200 | 167651410 | 4490 | 4510 | 4540 | 4490 | 9666 |
| 605 | 20240219 | 090100 | 123975595 | 4510 | 4445 | 4530 | 4445 | 14866 |
| 606 | 20240219 | 090000 | 57496175 | 4445 | 4450 | 4455 | 4445 | 11612 |