28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 184000 | 839889585 | 2880 | 2880 | 2880 | 2880 | 8884 |
| 3 | 20240219 | 183900 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 4 | 20240219 | 183800 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 5 | 20240219 | 183700 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 6 | 20240219 | 183600 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 7 | 20240219 | 183500 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 8 | 20240219 | 183400 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 9 | 20240219 | 183300 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 10 | 20240219 | 183200 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 11 | 20240219 | 183100 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 12 | 20240219 | 183000 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 13 | 20240219 | 182900 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 14 | 20240219 | 182800 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 15 | 20240219 | 182700 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 16 | 20240219 | 182600 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 17 | 20240219 | 182500 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 18 | 20240219 | 182400 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 19 | 20240219 | 182300 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 20 | 20240219 | 182200 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 21 | 20240219 | 182100 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 22 | 20240219 | 182000 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 23 | 20240219 | 181900 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 24 | 20240219 | 181800 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 25 | 20240219 | 181700 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 26 | 20240219 | 181600 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 27 | 20240219 | 181500 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 28 | 20240219 | 181400 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 29 | 20240219 | 181300 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 30 | 20240219 | 181200 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 31 | 20240219 | 181100 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 32 | 20240219 | 181000 | 839889585 | 2880 | 2880 | 2880 | 2880 | 8884 |
| 33 | 20240219 | 180900 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 34 | 20240219 | 180800 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 35 | 20240219 | 180700 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 36 | 20240219 | 180600 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 37 | 20240219 | 180500 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 38 | 20240219 | 180400 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 39 | 20240219 | 180300 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 40 | 20240219 | 180200 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 41 | 20240219 | 180100 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 42 | 20240219 | 180000 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 43 | 20240219 | 175900 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 44 | 20240219 | 175800 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 45 | 20240219 | 175700 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 46 | 20240219 | 175600 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 47 | 20240219 | 175500 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 48 | 20240219 | 175400 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 49 | 20240219 | 175300 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 50 | 20240219 | 175200 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 51 | 20240219 | 175100 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 52 | 20240219 | 175000 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 53 | 20240219 | 174900 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 54 | 20240219 | 174800 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 55 | 20240219 | 174700 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 56 | 20240219 | 174600 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 57 | 20240219 | 174500 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 58 | 20240219 | 174400 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 59 | 20240219 | 174300 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 60 | 20240219 | 174200 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 61 | 20240219 | 174100 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 62 | 20240219 | 174000 | 839889585 | 2880 | 2880 | 2880 | 2880 | 8884 |
| 63 | 20240219 | 173900 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 64 | 20240219 | 173800 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 65 | 20240219 | 173700 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 66 | 20240219 | 173600 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 67 | 20240219 | 173500 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 68 | 20240219 | 173400 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 69 | 20240219 | 173300 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 70 | 20240219 | 173200 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 71 | 20240219 | 173100 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 72 | 20240219 | 173000 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 73 | 20240219 | 172900 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 74 | 20240219 | 172800 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 75 | 20240219 | 172700 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 76 | 20240219 | 172600 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 77 | 20240219 | 172500 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 78 | 20240219 | 172400 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 79 | 20240219 | 172300 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 80 | 20240219 | 172200 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 81 | 20240219 | 172100 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 82 | 20240219 | 172000 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 83 | 20240219 | 171900 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 84 | 20240219 | 171800 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 85 | 20240219 | 171700 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 86 | 20240219 | 171600 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 87 | 20240219 | 171500 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 88 | 20240219 | 171400 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 89 | 20240219 | 171300 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 90 | 20240219 | 171200 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 91 | 20240219 | 171100 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 92 | 20240219 | 171000 | 839889585 | 2880 | 2880 | 2880 | 2880 | 8884 |
| 93 | 20240219 | 170900 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 94 | 20240219 | 170800 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 95 | 20240219 | 170700 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 96 | 20240219 | 170600 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 97 | 20240219 | 170500 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 98 | 20240219 | 170400 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 99 | 20240219 | 170300 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 100 | 20240219 | 170200 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 101 | 20240219 | 170100 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 102 | 20240219 | 170000 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 103 | 20240219 | 165900 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 104 | 20240219 | 165800 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 105 | 20240219 | 165700 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 106 | 20240219 | 165600 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 107 | 20240219 | 165500 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 108 | 20240219 | 165400 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 109 | 20240219 | 165300 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 110 | 20240219 | 165200 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 111 | 20240219 | 165100 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 112 | 20240219 | 165000 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 113 | 20240219 | 164900 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 114 | 20240219 | 164800 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 115 | 20240219 | 164700 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 116 | 20240219 | 164600 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 117 | 20240219 | 164500 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 118 | 20240219 | 164400 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 119 | 20240219 | 164300 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 120 | 20240219 | 164200 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 121 | 20240219 | 164100 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 122 | 20240219 | 164000 | 839889585 | 2880 | 2880 | 2880 | 2880 | 8884 |
| 123 | 20240219 | 163900 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 124 | 20240219 | 163800 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 125 | 20240219 | 163700 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 126 | 20240219 | 163600 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 127 | 20240219 | 163500 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 128 | 20240219 | 163400 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 129 | 20240219 | 163300 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 130 | 20240219 | 163200 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 131 | 20240219 | 163100 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 132 | 20240219 | 163000 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 133 | 20240219 | 162900 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 134 | 20240219 | 162800 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 135 | 20240219 | 162700 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 136 | 20240219 | 162600 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 137 | 20240219 | 162500 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 138 | 20240219 | 162400 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 139 | 20240219 | 162300 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 140 | 20240219 | 162200 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 141 | 20240219 | 162100 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 142 | 20240219 | 162000 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 143 | 20240219 | 161900 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 144 | 20240219 | 161800 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 145 | 20240219 | 161700 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 146 | 20240219 | 161600 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 147 | 20240219 | 161500 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 148 | 20240219 | 161400 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 149 | 20240219 | 161300 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 150 | 20240219 | 161200 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 151 | 20240219 | 161100 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 152 | 20240219 | 161000 | 839889585 | 2880 | 2880 | 2880 | 2880 | 8884 |
| 153 | 20240219 | 160900 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 154 | 20240219 | 160800 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 155 | 20240219 | 160700 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 156 | 20240219 | 160600 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 157 | 20240219 | 160500 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 158 | 20240219 | 160400 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 159 | 20240219 | 160300 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 160 | 20240219 | 160200 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 161 | 20240219 | 160100 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 162 | 20240219 | 160000 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 163 | 20240219 | 155900 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 164 | 20240219 | 155800 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 165 | 20240219 | 155700 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 166 | 20240219 | 155600 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 167 | 20240219 | 155500 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 168 | 20240219 | 155400 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 169 | 20240219 | 155300 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 170 | 20240219 | 155200 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 171 | 20240219 | 155100 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 172 | 20240219 | 155000 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 173 | 20240219 | 154900 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 174 | 20240219 | 154800 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 175 | 20240219 | 154700 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 176 | 20240219 | 154600 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 177 | 20240219 | 154500 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 178 | 20240219 | 154400 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 179 | 20240219 | 154300 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 180 | 20240219 | 154200 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 181 | 20240219 | 154100 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 182 | 20240219 | 154000 | 839889585 | 2880 | 2880 | 2880 | 2880 | 8884 |
| 183 | 20240219 | 153900 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 184 | 20240219 | 153800 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 185 | 20240219 | 153700 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 186 | 20240219 | 153600 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 187 | 20240219 | 153500 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 188 | 20240219 | 153400 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 189 | 20240219 | 153300 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 190 | 20240219 | 153200 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 191 | 20240219 | 153100 | 839889585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 192 | 20240219 | 153000 | 839889585 | 2880 | 2880 | 2880 | 2880 | 8884 |
| 193 | 20240219 | 152900 | 814303665 | 2870 | 2870 | 2870 | 2870 | 0 |
| 194 | 20240219 | 152800 | 814303665 | 2870 | 2870 | 2870 | 2870 | 0 |
| 195 | 20240219 | 152700 | 814303665 | 2870 | 2870 | 2870 | 2870 | 0 |
| 196 | 20240219 | 152600 | 814303665 | 2870 | 2870 | 2870 | 2870 | 0 |
| 197 | 20240219 | 152500 | 814303665 | 2870 | 2870 | 2870 | 2870 | 0 |
| 198 | 20240219 | 152400 | 814303665 | 2870 | 2870 | 2870 | 2870 | 0 |
| 199 | 20240219 | 152300 | 814303665 | 2870 | 2870 | 2870 | 2870 | 0 |
| 200 | 20240219 | 152200 | 814303665 | 2870 | 2870 | 2870 | 2870 | 0 |
| 201 | 20240219 | 152100 | 814303665 | 2870 | 2870 | 2870 | 2870 | 0 |
| 202 | 20240219 | 152000 | 814303665 | 2870 | 2870 | 2870 | 2870 | 0 |
| 203 | 20240219 | 151900 | 814303665 | 2870 | 2865 | 2870 | 2865 | 38 |
| 204 | 20240219 | 151800 | 814194780 | 2865 | 2865 | 2870 | 2865 | 254 |
| 205 | 20240219 | 151700 | 813466180 | 2870 | 2865 | 2870 | 2865 | 493 |
| 206 | 20240219 | 151600 | 812052810 | 2870 | 2870 | 2870 | 2870 | 13 |
| 207 | 20240219 | 151500 | 812015500 | 2870 | 2870 | 2870 | 2870 | 9 |
| 208 | 20240219 | 151400 | 811989670 | 2870 | 2870 | 2870 | 2870 | 16 |
| 209 | 20240219 | 151300 | 811943750 | 2870 | 2870 | 2870 | 2870 | 1 |
| 210 | 20240219 | 151200 | 811940880 | 2870 | 2870 | 2870 | 2865 | 614 |
| 211 | 20240219 | 151100 | 810178945 | 2870 | 2870 | 2870 | 2870 | 50 |
| 212 | 20240219 | 151000 | 810035445 | 2875 | 2875 | 2875 | 2875 | 155 |
| 213 | 20240219 | 150900 | 809589820 | 2870 | 2870 | 2870 | 2870 | 0 |
| 214 | 20240219 | 150800 | 809589820 | 2870 | 2875 | 2875 | 2870 | 237 |
| 215 | 20240219 | 150700 | 808908455 | 2870 | 2870 | 2870 | 2870 | 0 |
| 216 | 20240219 | 150600 | 808908455 | 2870 | 2875 | 2875 | 2870 | 4 |
| 217 | 20240219 | 150500 | 808896960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 218 | 20240219 | 150400 | 808896960 | 2875 | 2870 | 2875 | 2870 | 3 |
| 219 | 20240219 | 150300 | 808888340 | 2870 | 2870 | 2870 | 2870 | 0 |
| 220 | 20240219 | 150200 | 808888340 | 2870 | 2870 | 2870 | 2870 | 0 |
| 221 | 20240219 | 150100 | 808888340 | 2870 | 2870 | 2870 | 2870 | 1 |
| 222 | 20240219 | 150000 | 808885470 | 2870 | 2870 | 2870 | 2870 | 12 |
| 223 | 20240219 | 145900 | 808851030 | 2875 | 2870 | 2875 | 2870 | 304 |
| 224 | 20240219 | 145800 | 807978450 | 2870 | 2870 | 2870 | 2870 | 403 |
| 225 | 20240219 | 145700 | 806821840 | 2870 | 2870 | 2870 | 2870 | 0 |
| 226 | 20240219 | 145600 | 806821840 | 2870 | 2870 | 2870 | 2870 | 1 |
| 227 | 20240219 | 145500 | 806818970 | 2875 | 2875 | 2875 | 2875 | 290 |
| 228 | 20240219 | 145400 | 805985220 | 2875 | 2875 | 2880 | 2875 | 306 |
| 229 | 20240219 | 145300 | 805105090 | 2875 | 2880 | 2880 | 2875 | 403 |
| 230 | 20240219 | 145200 | 803946450 | 2880 | 2880 | 2880 | 2880 | 1 |
| 231 | 20240219 | 145100 | 803943570 | 2880 | 2875 | 2880 | 2875 | 3163 |
| 232 | 20240219 | 145000 | 794849895 | 2875 | 2875 | 2875 | 2875 | 1 |
| 233 | 20240219 | 144900 | 794847020 | 2880 | 2875 | 2880 | 2875 | 154 |
| 234 | 20240219 | 144800 | 794403510 | 2875 | 2880 | 2880 | 2875 | 201 |
| 235 | 20240219 | 144700 | 793824635 | 2880 | 2880 | 2880 | 2880 | 104 |
| 236 | 20240219 | 144600 | 793525115 | 2880 | 2880 | 2880 | 2880 | 160 |
| 237 | 20240219 | 144500 | 793064315 | 2875 | 2875 | 2875 | 2875 | 0 |
| 238 | 20240219 | 144400 | 793064315 | 2875 | 2880 | 2880 | 2875 | 181 |
| 239 | 20240219 | 144300 | 792543220 | 2875 | 2880 | 2880 | 2875 | 223 |
| 240 | 20240219 | 144200 | 791901080 | 2875 | 2880 | 2880 | 2875 | 2886 |
| 241 | 20240219 | 144100 | 783603325 | 2880 | 2880 | 2880 | 2880 | 3 |
| 242 | 20240219 | 144000 | 783594685 | 2880 | 2880 | 2880 | 2880 | 211 |
| 243 | 20240219 | 143900 | 782987005 | 2880 | 2880 | 2880 | 2880 | 128 |
| 244 | 20240219 | 143800 | 782618365 | 2880 | 2875 | 2880 | 2875 | 257 |
| 245 | 20240219 | 143700 | 781878210 | 2880 | 2880 | 2880 | 2880 | 0 |
| 246 | 20240219 | 143600 | 781878210 | 2880 | 2880 | 2880 | 2880 | 150 |
| 247 | 20240219 | 143500 | 781446210 | 2880 | 2880 | 2880 | 2880 | 181 |
| 248 | 20240219 | 143400 | 780924930 | 2880 | 2880 | 2880 | 2880 | 2129 |
| 249 | 20240219 | 143300 | 774793410 | 2880 | 2880 | 2880 | 2880 | 231 |
| 250 | 20240219 | 143200 | 774128130 | 2880 | 2880 | 2880 | 2880 | 1000 |
| 251 | 20240219 | 143100 | 771248130 | 2880 | 2880 | 2880 | 2880 | 83 |
| 252 | 20240219 | 143000 | 771009090 | 2875 | 2880 | 2880 | 2875 | 217 |
| 253 | 20240219 | 142900 | 770384145 | 2880 | 2880 | 2880 | 2880 | 305 |
| 254 | 20240219 | 142800 | 769505745 | 2885 | 2885 | 2885 | 2885 | 0 |
| 255 | 20240219 | 142700 | 769505745 | 2885 | 2885 | 2885 | 2885 | 169 |
| 256 | 20240219 | 142600 | 769018180 | 2885 | 2885 | 2885 | 2885 | 205 |
| 257 | 20240219 | 142500 | 768426755 | 2885 | 2885 | 2885 | 2885 | 193 |
| 258 | 20240219 | 142400 | 767869950 | 2885 | 2885 | 2885 | 2885 | 1 |
| 259 | 20240219 | 142300 | 767867065 | 2880 | 2885 | 2885 | 2880 | 232 |
| 260 | 20240219 | 142200 | 767198350 | 2885 | 2885 | 2885 | 2880 | 391 |
| 261 | 20240219 | 142100 | 766071340 | 2885 | 2885 | 2885 | 2885 | 119 |
| 262 | 20240219 | 142000 | 765728025 | 2880 | 2880 | 2880 | 2880 | 0 |
| 263 | 20240219 | 141900 | 765728025 | 2880 | 2880 | 2880 | 2880 | 1 |
| 264 | 20240219 | 141800 | 765725145 | 2885 | 2880 | 2885 | 2880 | 2103 |
| 265 | 20240219 | 141700 | 759667990 | 2880 | 2880 | 2880 | 2880 | 190 |
| 266 | 20240219 | 141600 | 759120790 | 2880 | 2880 | 2880 | 2880 | 114 |
| 267 | 20240219 | 141500 | 758792470 | 2880 | 2880 | 2880 | 2880 | 0 |
| 268 | 20240219 | 141400 | 758792470 | 2880 | 2880 | 2880 | 2880 | 273 |
| 269 | 20240219 | 141300 | 758006230 | 2880 | 2880 | 2880 | 2880 | 4079 |
| 270 | 20240219 | 141200 | 746258710 | 2880 | 2880 | 2880 | 2880 | 180 |
| 271 | 20240219 | 141100 | 745740310 | 2875 | 2875 | 2875 | 2875 | 811 |
| 272 | 20240219 | 141000 | 743408685 | 2875 | 2875 | 2875 | 2875 | 125 |
| 273 | 20240219 | 140900 | 743049310 | 2875 | 2875 | 2875 | 2875 | 183 |
| 274 | 20240219 | 140800 | 742523185 | 2875 | 2875 | 2875 | 2875 | 121 |
| 275 | 20240219 | 140700 | 742175310 | 2880 | 2880 | 2880 | 2880 | 0 |
| 276 | 20240219 | 140600 | 742175310 | 2880 | 2875 | 2880 | 2860 | 5397 |
| 277 | 20240219 | 140500 | 726713735 | 2880 | 2880 | 2880 | 2880 | 76 |
| 278 | 20240219 | 140400 | 726494855 | 2880 | 2880 | 2880 | 2880 | 221 |
| 279 | 20240219 | 140300 | 725858375 | 2875 | 2875 | 2875 | 2875 | 1358 |
| 280 | 20240219 | 140200 | 721954125 | 2880 | 2880 | 2880 | 2880 | 103 |
| 281 | 20240219 | 140100 | 721657485 | 2880 | 2880 | 2880 | 2880 | 368 |
| 282 | 20240219 | 140000 | 720597645 | 2880 | 2880 | 2880 | 2880 | 156 |
| 283 | 20240219 | 135900 | 720148365 | 2875 | 2880 | 2880 | 2875 | 372 |
| 284 | 20240219 | 135800 | 719077440 | 2880 | 2880 | 2880 | 2880 | 35 |
| 285 | 20240219 | 135700 | 718976640 | 2880 | 2880 | 2880 | 2880 | 118 |
| 286 | 20240219 | 135600 | 718636800 | 2880 | 2880 | 2880 | 2880 | 200 |
| 287 | 20240219 | 135500 | 718060800 | 2880 | 2880 | 2880 | 2880 | 454 |
| 288 | 20240219 | 135400 | 716753280 | 2880 | 2880 | 2880 | 2880 | 300 |
| 289 | 20240219 | 135300 | 715889280 | 2880 | 2880 | 2880 | 2880 | 211 |
| 290 | 20240219 | 135200 | 715281600 | 2880 | 2880 | 2880 | 2880 | 0 |
| 291 | 20240219 | 135100 | 715281600 | 2880 | 2880 | 2880 | 2880 | 232 |
| 292 | 20240219 | 135000 | 714613440 | 2880 | 2880 | 2880 | 2880 | 0 |
| 293 | 20240219 | 134900 | 714613440 | 2880 | 2875 | 2880 | 2875 | 215 |
| 294 | 20240219 | 134800 | 713994260 | 2875 | 2875 | 2875 | 2875 | 0 |
| 295 | 20240219 | 134700 | 713994260 | 2875 | 2875 | 2875 | 2875 | 165 |
| 296 | 20240219 | 134600 | 713519885 | 2875 | 2875 | 2875 | 2875 | 2 |
| 297 | 20240219 | 134500 | 713514135 | 2875 | 2875 | 2875 | 2875 | 165 |
| 298 | 20240219 | 134400 | 713039760 | 2875 | 2875 | 2875 | 2875 | 10 |
| 299 | 20240219 | 134300 | 713011010 | 2875 | 2880 | 2880 | 2875 | 325 |
| 300 | 20240219 | 134200 | 712075365 | 2875 | 2875 | 2875 | 2875 | 101 |
| 301 | 20240219 | 134100 | 711784990 | 2880 | 2880 | 2880 | 2880 | 1189 |
| 302 | 20240219 | 134000 | 708360670 | 2880 | 2880 | 2880 | 2880 | 0 |
| 303 | 20240219 | 133900 | 708360670 | 2880 | 2875 | 2880 | 2875 | 497 |
| 304 | 20240219 | 133800 | 706930295 | 2875 | 2875 | 2875 | 2875 | 0 |
| 305 | 20240219 | 133700 | 706930295 | 2875 | 2875 | 2875 | 2875 | 132 |
| 306 | 20240219 | 133600 | 706550795 | 2870 | 2870 | 2870 | 2870 | 1410 |
| 307 | 20240219 | 133500 | 702504095 | 2875 | 2875 | 2875 | 2875 | 264 |
| 308 | 20240219 | 133400 | 701745095 | 2875 | 2870 | 2875 | 2870 | 13 |
| 309 | 20240219 | 133300 | 701707750 | 2880 | 2875 | 2880 | 2875 | 772 |
| 310 | 20240219 | 133200 | 699487360 | 2880 | 2880 | 2880 | 2880 | 0 |
| 311 | 20240219 | 133100 | 699487360 | 2880 | 2880 | 2880 | 2880 | 262 |
| 312 | 20240219 | 133000 | 698732800 | 2875 | 2875 | 2875 | 2875 | 1 |
| 313 | 20240219 | 132900 | 698729925 | 2880 | 2880 | 2880 | 2880 | 181 |
| 314 | 20240219 | 132800 | 698208645 | 2880 | 2880 | 2880 | 2880 | 0 |
| 315 | 20240219 | 132700 | 698208645 | 2880 | 2880 | 2880 | 2880 | 239 |
| 316 | 20240219 | 132600 | 697520325 | 2880 | 2880 | 2880 | 2880 | 0 |
| 317 | 20240219 | 132500 | 697520325 | 2880 | 2880 | 2880 | 2880 | 207 |
| 318 | 20240219 | 132400 | 696924165 | 2880 | 2880 | 2880 | 2880 | 0 |
| 319 | 20240219 | 132300 | 696924165 | 2880 | 2880 | 2880 | 2880 | 233 |
| 320 | 20240219 | 132200 | 696253125 | 2875 | 2880 | 2880 | 2875 | 2 |
| 321 | 20240219 | 132100 | 696247370 | 2880 | 2880 | 2880 | 2880 | 210 |
| 322 | 20240219 | 132000 | 695642570 | 2880 | 2880 | 2880 | 2880 | 285 |
| 323 | 20240219 | 131900 | 694821770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 324 | 20240219 | 131800 | 694821770 | 2880 | 2880 | 2880 | 2875 | 337 |
| 325 | 20240219 | 131700 | 693852080 | 2880 | 2880 | 2880 | 2880 | 1 |
| 326 | 20240219 | 131600 | 693849200 | 2880 | 2880 | 2880 | 2880 | 288 |
| 327 | 20240219 | 131500 | 693019760 | 2880 | 2880 | 2880 | 2880 | 63 |
| 328 | 20240219 | 131400 | 692838320 | 2880 | 2880 | 2880 | 2880 | 155 |
| 329 | 20240219 | 131300 | 692391920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 330 | 20240219 | 131200 | 692391920 | 2880 | 2880 | 2880 | 2880 | 264 |
| 331 | 20240219 | 131100 | 691631600 | 2880 | 2880 | 2880 | 2880 | 3 |
| 332 | 20240219 | 131000 | 691622960 | 2880 | 2880 | 2880 | 2880 | 179 |
| 333 | 20240219 | 130900 | 691107440 | 2880 | 2880 | 2880 | 2880 | 2 |
| 334 | 20240219 | 130800 | 691101680 | 2880 | 2880 | 2880 | 2880 | 224 |
| 335 | 20240219 | 130700 | 690456560 | 2880 | 2875 | 2880 | 2875 | 102 |
| 336 | 20240219 | 130600 | 690162810 | 2875 | 2885 | 2885 | 2875 | 4791 |
| 337 | 20240219 | 130500 | 676386130 | 2885 | 2885 | 2885 | 2885 | 0 |
| 338 | 20240219 | 130400 | 676386130 | 2885 | 2885 | 2885 | 2885 | 259 |
| 339 | 20240219 | 130300 | 675638915 | 2880 | 2880 | 2880 | 2880 | 162 |
| 340 | 20240219 | 130200 | 675172355 | 2880 | 2885 | 2885 | 2880 | 188 |
| 341 | 20240219 | 130100 | 674629985 | 2880 | 2880 | 2880 | 2880 | 0 |
| 342 | 20240219 | 130000 | 674629985 | 2880 | 2880 | 2880 | 2880 | 51 |
| 343 | 20240219 | 125900 | 674483105 | 2880 | 2880 | 2880 | 2880 | 7 |
| 344 | 20240219 | 125800 | 674462945 | 2885 | 2885 | 2885 | 2885 | 212 |
| 345 | 20240219 | 125700 | 673851325 | 2880 | 2880 | 2880 | 2880 | 1 |
| 346 | 20240219 | 125600 | 673848445 | 2885 | 2870 | 2885 | 2870 | 3373 |
| 347 | 20240219 | 125500 | 664132585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 348 | 20240219 | 125400 | 664132585 | 2880 | 2880 | 2880 | 2880 | 117 |
| 349 | 20240219 | 125300 | 663795625 | 2880 | 2875 | 2880 | 2875 | 927 |
| 350 | 20240219 | 125200 | 661127620 | 2875 | 2880 | 2880 | 2875 | 1535 |
| 351 | 20240219 | 125100 | 656713300 | 2875 | 2875 | 2875 | 2875 | 150 |
| 352 | 20240219 | 125000 | 656282050 | 2880 | 2880 | 2880 | 2880 | 214 |
| 353 | 20240219 | 124900 | 655665730 | 2880 | 2880 | 2880 | 2880 | 16 |
| 354 | 20240219 | 124800 | 655619650 | 2880 | 2875 | 2880 | 2875 | 377 |
| 355 | 20240219 | 124700 | 654534040 | 2875 | 2875 | 2875 | 2875 | 200 |
| 356 | 20240219 | 124600 | 653959040 | 2880 | 2880 | 2880 | 2880 | 114 |
| 357 | 20240219 | 124500 | 653630720 | 2880 | 2880 | 2880 | 2880 | 0 |
| 358 | 20240219 | 124400 | 653630720 | 2880 | 2875 | 2880 | 2875 | 309 |
| 359 | 20240219 | 124300 | 652740965 | 2880 | 2880 | 2880 | 2880 | 11 |
| 360 | 20240219 | 124200 | 652709285 | 2885 | 2885 | 2885 | 2885 | 167 |
| 361 | 20240219 | 124100 | 652227490 | 2885 | 2885 | 2885 | 2885 | 0 |
| 362 | 20240219 | 124000 | 652227490 | 2885 | 2880 | 2885 | 2880 | 313 |
| 363 | 20240219 | 123900 | 651324640 | 2885 | 2885 | 2885 | 2885 | 0 |
| 364 | 20240219 | 123800 | 651324640 | 2885 | 2880 | 2885 | 2880 | 210 |
| 365 | 20240219 | 123700 | 650719040 | 2885 | 2885 | 2885 | 2885 | 312 |
| 366 | 20240219 | 123600 | 649818920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 367 | 20240219 | 123500 | 649818920 | 2880 | 2885 | 2885 | 2880 | 190 |
| 368 | 20240219 | 123400 | 649271065 | 2880 | 2880 | 2880 | 2880 | 196 |
| 369 | 20240219 | 123300 | 648706585 | 2880 | 2885 | 2885 | 2880 | 400 |
| 370 | 20240219 | 123200 | 647553335 | 2880 | 2880 | 2880 | 2880 | 3794 |
| 371 | 20240219 | 123100 | 636626615 | 2880 | 2880 | 2880 | 2880 | 192 |
| 372 | 20240219 | 123000 | 636073655 | 2875 | 2875 | 2875 | 2875 | 38 |
| 373 | 20240219 | 122900 | 635964405 | 2875 | 2880 | 2880 | 2875 | 370 |
| 374 | 20240219 | 122800 | 634898825 | 2880 | 2880 | 2880 | 2880 | 0 |
| 375 | 20240219 | 122700 | 634898825 | 2880 | 2880 | 2880 | 2880 | 129 |
| 376 | 20240219 | 122600 | 634527305 | 2880 | 2880 | 2880 | 2880 | 0 |
| 377 | 20240219 | 122500 | 634527305 | 2880 | 2880 | 2880 | 2880 | 326 |
| 378 | 20240219 | 122400 | 633588425 | 2875 | 2875 | 2875 | 2875 | 2 |
| 379 | 20240219 | 122300 | 633582675 | 2880 | 2880 | 2880 | 2880 | 117 |
| 380 | 20240219 | 122200 | 633245715 | 2875 | 2875 | 2875 | 2875 | 1285 |
| 381 | 20240219 | 122100 | 629551340 | 2880 | 2880 | 2880 | 2880 | 232 |
| 382 | 20240219 | 122000 | 628883180 | 2880 | 2880 | 2880 | 2880 | 0 |
| 383 | 20240219 | 121900 | 628883180 | 2880 | 2880 | 2880 | 2880 | 210 |
| 384 | 20240219 | 121800 | 628278380 | 2880 | 2875 | 2880 | 2875 | 11 |
| 385 | 20240219 | 121700 | 628246750 | 2880 | 2880 | 2880 | 2880 | 259 |
| 386 | 20240219 | 121600 | 627500830 | 2880 | 2880 | 2880 | 2880 | 0 |
| 387 | 20240219 | 121500 | 627500830 | 2880 | 2880 | 2880 | 2880 | 185 |
| 388 | 20240219 | 121400 | 626968030 | 2880 | 2880 | 2880 | 2880 | 0 |
| 389 | 20240219 | 121300 | 626968030 | 2880 | 2880 | 2880 | 2880 | 226 |
| 390 | 20240219 | 121200 | 626317150 | 2880 | 2880 | 2880 | 2880 | 0 |
| 391 | 20240219 | 121100 | 626317150 | 2880 | 2880 | 2880 | 2880 | 216 |
| 392 | 20240219 | 121000 | 625695070 | 2875 | 2875 | 2875 | 2875 | 4 |
| 393 | 20240219 | 120900 | 625683570 | 2880 | 2880 | 2880 | 2880 | 228 |
| 394 | 20240219 | 120800 | 625026930 | 2875 | 2875 | 2875 | 2875 | 0 |
| 395 | 20240219 | 120700 | 625026930 | 2875 | 2875 | 2875 | 2875 | 180 |
| 396 | 20240219 | 120600 | 624509430 | 2880 | 2880 | 2880 | 2880 | 6 |
| 397 | 20240219 | 120500 | 624492150 | 2870 | 2880 | 2880 | 2870 | 270 |
| 398 | 20240219 | 120400 | 623714590 | 2880 | 2880 | 2880 | 2880 | 0 |
| 399 | 20240219 | 120300 | 623714590 | 2880 | 2880 | 2880 | 2880 | 179 |
| 400 | 20240219 | 120200 | 623199070 | 2880 | 2880 | 2880 | 2880 | 0 |
| 401 | 20240219 | 120100 | 623199070 | 2880 | 2880 | 2880 | 2880 | 230 |
| 402 | 20240219 | 120000 | 622536670 | 2880 | 2875 | 2880 | 2875 | 3 |
| 403 | 20240219 | 115900 | 622528040 | 2880 | 2875 | 2880 | 2875 | 253 |
| 404 | 20240219 | 115800 | 621799600 | 2875 | 2875 | 2875 | 2875 | 11 |
| 405 | 20240219 | 115700 | 621767975 | 2880 | 2880 | 2880 | 2880 | 327 |
| 406 | 20240219 | 115600 | 620826215 | 2880 | 2880 | 2880 | 2880 | 0 |
| 407 | 20240219 | 115500 | 620826215 | 2880 | 2880 | 2880 | 2880 | 646 |
| 408 | 20240219 | 115400 | 618965735 | 2875 | 2875 | 2875 | 2875 | 52 |
| 409 | 20240219 | 115300 | 618816235 | 2880 | 2880 | 2880 | 2880 | 222 |
| 410 | 20240219 | 115200 | 618176875 | 2875 | 2875 | 2875 | 2875 | 115 |
| 411 | 20240219 | 115100 | 617846250 | 2875 | 2875 | 2875 | 2875 | 3 |
| 412 | 20240219 | 115000 | 617837625 | 2875 | 2875 | 2875 | 2875 | 278 |
| 413 | 20240219 | 114900 | 617038375 | 2875 | 2875 | 2875 | 2875 | 0 |
| 414 | 20240219 | 114800 | 617038375 | 2875 | 2875 | 2875 | 2875 | 185 |
| 415 | 20240219 | 114700 | 616506500 | 2875 | 2875 | 2875 | 2875 | 15 |
| 416 | 20240219 | 114600 | 616463375 | 2880 | 2880 | 2880 | 2880 | 322 |
| 417 | 20240219 | 114500 | 615536015 | 2870 | 2875 | 2875 | 2870 | 317 |
| 418 | 20240219 | 114400 | 614624720 | 2875 | 2875 | 2875 | 2875 | 871 |
| 419 | 20240219 | 114300 | 612120595 | 2875 | 2875 | 2875 | 2875 | 0 |
| 420 | 20240219 | 114200 | 612120595 | 2875 | 2875 | 2875 | 2875 | 258 |
| 421 | 20240219 | 114100 | 611378845 | 2875 | 2875 | 2875 | 2870 | 119 |
| 422 | 20240219 | 114000 | 611036745 | 2875 | 2875 | 2875 | 2875 | 3201 |
| 423 | 20240219 | 113900 | 601833870 | 2870 | 2870 | 2870 | 2870 | 1 |
| 424 | 20240219 | 113800 | 601831000 | 2875 | 2875 | 2875 | 2870 | 276 |
| 425 | 20240219 | 113700 | 601037505 | 2875 | 2870 | 2875 | 2870 | 2 |
| 426 | 20240219 | 113600 | 601031760 | 2875 | 2875 | 2875 | 2875 | 170 |
| 427 | 20240219 | 113500 | 600543010 | 2875 | 2875 | 2875 | 2875 | 20 |
| 428 | 20240219 | 113400 | 600485510 | 2875 | 2875 | 2875 | 2875 | 317 |
| 429 | 20240219 | 113300 | 599574135 | 2875 | 2875 | 2875 | 2875 | 0 |
| 430 | 20240219 | 113200 | 599574135 | 2875 | 2875 | 2875 | 2875 | 125 |
| 431 | 20240219 | 113100 | 599214760 | 2870 | 2870 | 2870 | 2870 | 0 |
| 432 | 20240219 | 113000 | 599214760 | 2870 | 2870 | 2870 | 2870 | 197 |
| 433 | 20240219 | 112900 | 598649370 | 2870 | 2870 | 2875 | 2870 | 858 |
| 434 | 20240219 | 112800 | 596186345 | 2875 | 2875 | 2875 | 2875 | 207 |
| 435 | 20240219 | 112700 | 595591220 | 2875 | 2875 | 2875 | 2875 | 150 |
| 436 | 20240219 | 112600 | 595159970 | 2875 | 2875 | 2875 | 2875 | 432 |
| 437 | 20240219 | 112500 | 593917970 | 2875 | 2875 | 2875 | 2875 | 0 |
| 438 | 20240219 | 112400 | 593917970 | 2875 | 2875 | 2875 | 2875 | 116 |
| 439 | 20240219 | 112300 | 593584470 | 2875 | 2875 | 2875 | 2875 | 108 |
| 440 | 20240219 | 112200 | 593273970 | 2875 | 2875 | 2875 | 2875 | 272 |
| 441 | 20240219 | 112100 | 592491970 | 2875 | 2875 | 2875 | 2875 | 1 |
| 442 | 20240219 | 112000 | 592489095 | 2875 | 2875 | 2875 | 2875 | 184 |
| 443 | 20240219 | 111900 | 591960095 | 2875 | 2875 | 2875 | 2875 | 3 |
| 444 | 20240219 | 111800 | 591951470 | 2875 | 2875 | 2875 | 2875 | 274 |
| 445 | 20240219 | 111700 | 591163720 | 2875 | 2875 | 2875 | 2875 | 1 |
| 446 | 20240219 | 111600 | 591160845 | 2875 | 2875 | 2875 | 2875 | 168 |
| 447 | 20240219 | 111500 | 590677845 | 2875 | 2875 | 2875 | 2875 | 0 |
| 448 | 20240219 | 111400 | 590677845 | 2875 | 2870 | 2875 | 2870 | 768 |
| 449 | 20240219 | 111300 | 588472345 | 2880 | 2875 | 2880 | 2875 | 11 |
| 450 | 20240219 | 111200 | 588440715 | 2880 | 2880 | 2880 | 2880 | 229 |
| 451 | 20240219 | 111100 | 587781195 | 2880 | 2880 | 2880 | 2880 | 1 |
| 452 | 20240219 | 111000 | 587778315 | 2875 | 2875 | 2875 | 2875 | 330 |
| 453 | 20240219 | 110900 | 586829565 | 2875 | 2875 | 2875 | 2875 | 125 |
| 454 | 20240219 | 110800 | 586470190 | 2875 | 2875 | 2875 | 2875 | 1500 |
| 455 | 20240219 | 110700 | 582157690 | 2875 | 2875 | 2875 | 2875 | 303 |
| 456 | 20240219 | 110600 | 581286565 | 2870 | 2870 | 2870 | 2870 | 98 |
| 457 | 20240219 | 110500 | 581005305 | 2870 | 2870 | 2870 | 2870 | 639 |
| 458 | 20240219 | 110400 | 579171375 | 2870 | 2870 | 2870 | 2870 | 233 |
| 459 | 20240219 | 110300 | 578502665 | 2870 | 2870 | 2875 | 2870 | 664 |
| 460 | 20240219 | 110200 | 576595010 | 2875 | 2875 | 2875 | 2875 | 4 |
| 461 | 20240219 | 110100 | 576583510 | 2875 | 2875 | 2875 | 2875 | 168 |
| 462 | 20240219 | 110000 | 576100510 | 2875 | 2875 | 2875 | 2875 | 1658 |
| 463 | 20240219 | 105900 | 571333760 | 2870 | 2875 | 2875 | 2870 | 374 |
| 464 | 20240219 | 105800 | 570259010 | 2875 | 2870 | 2875 | 2870 | 564 |
| 465 | 20240219 | 105700 | 568637540 | 2875 | 2875 | 2875 | 2875 | 168 |
| 466 | 20240219 | 105600 | 568154540 | 2875 | 2875 | 2875 | 2875 | 0 |
| 467 | 20240219 | 105500 | 568154540 | 2875 | 2875 | 2875 | 2870 | 306 |
| 468 | 20240219 | 105400 | 567274795 | 2870 | 2870 | 2870 | 2870 | 201 |
| 469 | 20240219 | 105300 | 566697925 | 2875 | 2875 | 2875 | 2875 | 161 |
| 470 | 20240219 | 105200 | 566235050 | 2870 | 2870 | 2870 | 2870 | 30 |
| 471 | 20240219 | 105100 | 566148950 | 2870 | 2875 | 2875 | 2870 | 415 |
| 472 | 20240219 | 105000 | 564956375 | 2870 | 2870 | 2870 | 2870 | 1 |
| 473 | 20240219 | 104900 | 564953505 | 2875 | 2875 | 2875 | 2875 | 137 |
| 474 | 20240219 | 104800 | 564559630 | 2875 | 2875 | 2875 | 2875 | 2 |
| 475 | 20240219 | 104700 | 564553880 | 2870 | 2870 | 2870 | 2870 | 93 |
| 476 | 20240219 | 104600 | 564286970 | 2870 | 2870 | 2870 | 2870 | 300 |
| 477 | 20240219 | 104500 | 563425970 | 2870 | 2870 | 2870 | 2870 | 193 |
| 478 | 20240219 | 104400 | 562872060 | 2870 | 2870 | 2870 | 2870 | 0 |
| 479 | 20240219 | 104300 | 562872060 | 2870 | 2865 | 2870 | 2860 | 138 |
| 480 | 20240219 | 104200 | 562476655 | 2865 | 2870 | 2870 | 2865 | 581 |
| 481 | 20240219 | 104100 | 560812010 | 2875 | 2870 | 2875 | 2870 | 144 |
| 482 | 20240219 | 104000 | 560398015 | 2870 | 2870 | 2870 | 2870 | 0 |
| 483 | 20240219 | 103900 | 560398015 | 2870 | 2875 | 2875 | 2870 | 338 |
| 484 | 20240219 | 103800 | 559426300 | 2875 | 2875 | 2875 | 2875 | 0 |
| 485 | 20240219 | 103700 | 559426300 | 2875 | 2865 | 2875 | 2865 | 313 |
| 486 | 20240219 | 103600 | 558528435 | 2865 | 2865 | 2865 | 2865 | 2 |
| 487 | 20240219 | 103500 | 558522705 | 2875 | 2870 | 2875 | 2865 | 2198 |
| 488 | 20240219 | 103400 | 552219380 | 2875 | 2875 | 2875 | 2875 | 0 |
| 489 | 20240219 | 103300 | 552219380 | 2875 | 2875 | 2880 | 2875 | 166 |
| 490 | 20240219 | 103200 | 551742125 | 2875 | 2875 | 2875 | 2875 | 3 |
| 491 | 20240219 | 103100 | 551733500 | 2880 | 2880 | 2880 | 2880 | 1432 |
| 492 | 20240219 | 103000 | 547609340 | 2880 | 2880 | 2880 | 2880 | 0 |
| 493 | 20240219 | 102900 | 547609340 | 2880 | 2870 | 2880 | 2870 | 472 |
| 494 | 20240219 | 102800 | 546252980 | 2880 | 2880 | 2880 | 2880 | 0 |
| 495 | 20240219 | 102700 | 546252980 | 2880 | 2880 | 2880 | 2870 | 3540 |
| 496 | 20240219 | 102600 | 536081300 | 2880 | 2880 | 2880 | 2880 | 125 |
| 497 | 20240219 | 102500 | 535721300 | 2880 | 2880 | 2880 | 2880 | 294 |
| 498 | 20240219 | 102400 | 534874580 | 2880 | 2880 | 2880 | 2880 | 240 |
| 499 | 20240219 | 102300 | 534183380 | 2880 | 2875 | 2880 | 2875 | 2 |
| 500 | 20240219 | 102200 | 534177625 | 2880 | 2885 | 2885 | 2880 | 2140 |
| 501 | 20240219 | 102100 | 528013410 | 2880 | 2880 | 2880 | 2880 | 16 |
| 502 | 20240219 | 102000 | 527967330 | 2880 | 2880 | 2880 | 2880 | 593 |
| 503 | 20240219 | 101900 | 526259490 | 2880 | 2880 | 2880 | 2880 | 1 |
| 504 | 20240219 | 101800 | 526256610 | 2880 | 2880 | 2880 | 2880 | 335 |
| 505 | 20240219 | 101700 | 525291810 | 2880 | 2880 | 2880 | 2880 | 4213 |
| 506 | 20240219 | 101600 | 513158370 | 2885 | 2885 | 2885 | 2880 | 379 |
| 507 | 20240219 | 101500 | 512065280 | 2885 | 2885 | 2885 | 2885 | 0 |
| 508 | 20240219 | 101400 | 512065280 | 2885 | 2880 | 2885 | 2880 | 230 |
| 509 | 20240219 | 101300 | 511402230 | 2880 | 2885 | 2885 | 2880 | 56 |
| 510 | 20240219 | 101200 | 511240940 | 2880 | 2885 | 2885 | 2880 | 260 |
| 511 | 20240219 | 101100 | 510490910 | 2880 | 2880 | 2880 | 2880 | 50 |
| 512 | 20240219 | 101000 | 510346910 | 2885 | 2880 | 2885 | 2880 | 410 |
| 513 | 20240219 | 100900 | 509164115 | 2885 | 2885 | 2885 | 2885 | 284 |
| 514 | 20240219 | 100800 | 508344775 | 2880 | 2885 | 2885 | 2880 | 373 |
| 515 | 20240219 | 100700 | 507268690 | 2880 | 2880 | 2880 | 2880 | 162 |
| 516 | 20240219 | 100600 | 506802130 | 2880 | 2885 | 2885 | 2880 | 424 |
| 517 | 20240219 | 100500 | 505580390 | 2880 | 2885 | 2885 | 2880 | 1001 |
| 518 | 20240219 | 100400 | 502692510 | 2885 | 2885 | 2885 | 2885 | 263 |
| 519 | 20240219 | 100300 | 501933755 | 2885 | 2885 | 2885 | 2885 | 0 |
| 520 | 20240219 | 100200 | 501933755 | 2885 | 2880 | 2885 | 2880 | 294 |
| 521 | 20240219 | 100100 | 501085775 | 2885 | 2885 | 2885 | 2885 | 647 |
| 522 | 20240219 | 100000 | 499219180 | 2885 | 2885 | 2890 | 2885 | 1564 |
| 523 | 20240219 | 095900 | 494705385 | 2885 | 2885 | 2885 | 2885 | 1335 |
| 524 | 20240219 | 095800 | 490853910 | 2885 | 2885 | 2885 | 2885 | 1025 |
| 525 | 20240219 | 095700 | 487896785 | 2880 | 2880 | 2885 | 2880 | 363 |
| 526 | 20240219 | 095600 | 486850505 | 2880 | 2880 | 2880 | 2875 | 1000 |
| 527 | 20240219 | 095500 | 483971155 | 2885 | 2880 | 2885 | 2880 | 1491 |
| 528 | 20240219 | 095400 | 479673325 | 2880 | 2880 | 2880 | 2880 | 207 |
| 529 | 20240219 | 095300 | 479077165 | 2880 | 2880 | 2880 | 2880 | 1529 |
| 530 | 20240219 | 095200 | 474673645 | 2880 | 2880 | 2880 | 2880 | 3617 |
| 531 | 20240219 | 095100 | 464256685 | 2885 | 2885 | 2885 | 2885 | 0 |
| 532 | 20240219 | 095000 | 464256685 | 2885 | 2880 | 2885 | 2880 | 1165 |
| 533 | 20240219 | 094900 | 460900660 | 2885 | 2885 | 2885 | 2885 | 100 |
| 534 | 20240219 | 094800 | 460612160 | 2890 | 2885 | 2890 | 2885 | 1377 |
| 535 | 20240219 | 094700 | 456638410 | 2890 | 2885 | 2890 | 2885 | 4101 |
| 536 | 20240219 | 094600 | 444793415 | 2890 | 2885 | 2890 | 2885 | 280 |
| 537 | 20240219 | 094500 | 443985610 | 2885 | 2880 | 2885 | 2880 | 5235 |
| 538 | 20240219 | 094400 | 428885105 | 2885 | 2880 | 2885 | 2880 | 3017 |
| 539 | 20240219 | 094300 | 420181560 | 2880 | 2880 | 2880 | 2880 | 6 |
| 540 | 20240219 | 094200 | 420164280 | 2880 | 2880 | 2885 | 2880 | 3127 |
| 541 | 20240219 | 094100 | 411157510 | 2885 | 2885 | 2885 | 2880 | 2340 |
| 542 | 20240219 | 094000 | 404408095 | 2885 | 2880 | 2885 | 2880 | 1101 |
| 543 | 20240219 | 093900 | 401231715 | 2885 | 2885 | 2885 | 2885 | 1105 |
| 544 | 20240219 | 093800 | 398043790 | 2885 | 2885 | 2885 | 2885 | 4183 |
| 545 | 20240219 | 093700 | 385975835 | 2880 | 2885 | 2890 | 2880 | 6231 |
| 546 | 20240219 | 093600 | 367998325 | 2880 | 2880 | 2880 | 2875 | 1059 |
| 547 | 20240219 | 093500 | 364948545 | 2880 | 2880 | 2880 | 2880 | 1079 |
| 548 | 20240219 | 093400 | 361841025 | 2880 | 2875 | 2880 | 2875 | 124 |
| 549 | 20240219 | 093300 | 361483970 | 2875 | 2875 | 2880 | 2875 | 5542 |
| 550 | 20240219 | 093200 | 345524140 | 2880 | 2875 | 2880 | 2870 | 846 |
| 551 | 20240219 | 093100 | 343091905 | 2875 | 2870 | 2875 | 2870 | 5655 |
| 552 | 20240219 | 093000 | 326834625 | 2870 | 2865 | 2870 | 2865 | 1874 |
| 553 | 20240219 | 092900 | 321462550 | 2860 | 2865 | 2865 | 2860 | 2336 |
| 554 | 20240219 | 092800 | 314770660 | 2865 | 2865 | 2865 | 2865 | 1 |
| 555 | 20240219 | 092700 | 314767795 | 2865 | 2865 | 2865 | 2860 | 7377 |
| 556 | 20240219 | 092600 | 293633265 | 2865 | 2865 | 2865 | 2865 | 1387 |
| 557 | 20240219 | 092500 | 289659510 | 2865 | 2870 | 2870 | 2865 | 4409 |
| 558 | 20240219 | 092400 | 277005685 | 2870 | 2865 | 2870 | 2860 | 34526 |
| 559 | 20240219 | 092300 | 177924560 | 2865 | 2865 | 2865 | 2865 | 0 |
| 560 | 20240219 | 092200 | 177924560 | 2865 | 2870 | 2870 | 2865 | 333 |
| 561 | 20240219 | 092100 | 176970510 | 2865 | 2860 | 2865 | 2860 | 634 |
| 562 | 20240219 | 092000 | 175154350 | 2860 | 2865 | 2870 | 2860 | 2925 |
| 563 | 20240219 | 091900 | 166773420 | 2860 | 2860 | 2865 | 2860 | 6247 |
| 564 | 20240219 | 091800 | 148905935 | 2860 | 2860 | 2865 | 2860 | 3529 |
| 565 | 20240219 | 091700 | 138795480 | 2860 | 2860 | 2860 | 2860 | 51 |
| 566 | 20240219 | 091600 | 138649620 | 2865 | 2860 | 2865 | 2855 | 260 |
| 567 | 20240219 | 091500 | 137905035 | 2860 | 2850 | 2860 | 2850 | 4228 |
| 568 | 20240219 | 091400 | 125818665 | 2850 | 2850 | 2850 | 2850 | 30 |
| 569 | 20240219 | 091300 | 125733165 | 2850 | 2850 | 2850 | 2850 | 1508 |
| 570 | 20240219 | 091200 | 121435365 | 2850 | 2850 | 2855 | 2850 | 1906 |
| 571 | 20240219 | 091100 | 116000485 | 2850 | 2850 | 2850 | 2850 | 551 |
| 572 | 20240219 | 091000 | 114430135 | 2850 | 2860 | 2860 | 2850 | 2153 |
| 573 | 20240219 | 090900 | 108284075 | 2855 | 2850 | 2855 | 2850 | 2136 |
| 574 | 20240219 | 090800 | 102187675 | 2850 | 2860 | 2860 | 2850 | 469 |
| 575 | 20240219 | 090700 | 100850810 | 2860 | 2845 | 2860 | 2845 | 4626 |
| 576 | 20240219 | 090600 | 87665790 | 2850 | 2855 | 2860 | 2850 | 8165 |
| 577 | 20240219 | 090500 | 64372340 | 2855 | 2855 | 2855 | 2845 | 6303 |
| 578 | 20240219 | 090400 | 46396520 | 2845 | 2850 | 2855 | 2845 | 364 |
| 579 | 20240219 | 090300 | 45358880 | 2850 | 2845 | 2850 | 2845 | 3007 |
| 580 | 20240219 | 090200 | 36789680 | 2845 | 2840 | 2850 | 2840 | 1203 |
| 581 | 20240219 | 090100 | 33371055 | 2840 | 2815 | 2845 | 2805 | 10556 |
| 582 | 20240219 | 090000 | 3528615 | 2830 | 2810 | 2830 | 2810 | 1254 |