29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 185500 | 759759640 | 2635 | 2635 | 2635 | 2635 | 1841 |
| 3 | 20240219 | 185400 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 4 | 20240219 | 185300 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 5 | 20240219 | 185200 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 6 | 20240219 | 185100 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 7 | 20240219 | 185000 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 8 | 20240219 | 184900 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 9 | 20240219 | 184800 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 10 | 20240219 | 184700 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 11 | 20240219 | 184600 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 12 | 20240219 | 184500 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 13 | 20240219 | 184400 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 14 | 20240219 | 184300 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 15 | 20240219 | 184200 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 16 | 20240219 | 184100 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 17 | 20240219 | 184000 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 18 | 20240219 | 183900 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 19 | 20240219 | 183800 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 20 | 20240219 | 183700 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 21 | 20240219 | 183600 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 22 | 20240219 | 183500 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 23 | 20240219 | 183400 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 24 | 20240219 | 183300 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 25 | 20240219 | 183200 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 26 | 20240219 | 183100 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 27 | 20240219 | 183000 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 28 | 20240219 | 182900 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 29 | 20240219 | 182800 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 30 | 20240219 | 182700 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 31 | 20240219 | 182600 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 32 | 20240219 | 182500 | 759759640 | 2635 | 2635 | 2635 | 2635 | 1841 |
| 33 | 20240219 | 182400 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 34 | 20240219 | 182300 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 35 | 20240219 | 182200 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 36 | 20240219 | 182100 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 37 | 20240219 | 182000 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 38 | 20240219 | 181900 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 39 | 20240219 | 181800 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 40 | 20240219 | 181700 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 41 | 20240219 | 181600 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 42 | 20240219 | 181500 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 43 | 20240219 | 181400 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 44 | 20240219 | 181300 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 45 | 20240219 | 181200 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 46 | 20240219 | 181100 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 47 | 20240219 | 181000 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 48 | 20240219 | 180900 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 49 | 20240219 | 180800 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 50 | 20240219 | 180700 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 51 | 20240219 | 180600 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 52 | 20240219 | 180500 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 53 | 20240219 | 180400 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 54 | 20240219 | 180300 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 55 | 20240219 | 180200 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 56 | 20240219 | 180100 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 57 | 20240219 | 180000 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 58 | 20240219 | 175900 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 59 | 20240219 | 175800 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 60 | 20240219 | 175700 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 61 | 20240219 | 175600 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 62 | 20240219 | 175500 | 759759640 | 2635 | 2635 | 2635 | 2635 | 1841 |
| 63 | 20240219 | 175400 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 64 | 20240219 | 175300 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 65 | 20240219 | 175200 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 66 | 20240219 | 175100 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 67 | 20240219 | 175000 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 68 | 20240219 | 174900 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 69 | 20240219 | 174800 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 70 | 20240219 | 174700 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 71 | 20240219 | 174600 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 72 | 20240219 | 174500 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 73 | 20240219 | 174400 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 74 | 20240219 | 174300 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 75 | 20240219 | 174200 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 76 | 20240219 | 174100 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 77 | 20240219 | 174000 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 78 | 20240219 | 173900 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 79 | 20240219 | 173800 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 80 | 20240219 | 173700 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 81 | 20240219 | 173600 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 82 | 20240219 | 173500 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 83 | 20240219 | 173400 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 84 | 20240219 | 173300 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 85 | 20240219 | 173200 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 86 | 20240219 | 173100 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 87 | 20240219 | 173000 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 88 | 20240219 | 172900 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 89 | 20240219 | 172800 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 90 | 20240219 | 172700 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 91 | 20240219 | 172600 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 92 | 20240219 | 172500 | 759759640 | 2635 | 2635 | 2635 | 2635 | 1841 |
| 93 | 20240219 | 172400 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 94 | 20240219 | 172300 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 95 | 20240219 | 172200 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 96 | 20240219 | 172100 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 97 | 20240219 | 172000 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 98 | 20240219 | 171900 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 99 | 20240219 | 171800 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 100 | 20240219 | 171700 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 101 | 20240219 | 171600 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 102 | 20240219 | 171500 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 103 | 20240219 | 171400 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 104 | 20240219 | 171300 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 105 | 20240219 | 171200 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 106 | 20240219 | 171100 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 107 | 20240219 | 171000 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 108 | 20240219 | 170900 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 109 | 20240219 | 170800 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 110 | 20240219 | 170700 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 111 | 20240219 | 170600 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 112 | 20240219 | 170500 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 113 | 20240219 | 170400 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 114 | 20240219 | 170300 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 115 | 20240219 | 170200 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 116 | 20240219 | 170100 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 117 | 20240219 | 170000 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 118 | 20240219 | 165900 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 119 | 20240219 | 165800 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 120 | 20240219 | 165700 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 121 | 20240219 | 165600 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 122 | 20240219 | 165500 | 759759640 | 2635 | 2635 | 2635 | 2635 | 1841 |
| 123 | 20240219 | 165400 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 124 | 20240219 | 165300 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 125 | 20240219 | 165200 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 126 | 20240219 | 165100 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 127 | 20240219 | 165000 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 128 | 20240219 | 164900 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 129 | 20240219 | 164800 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 130 | 20240219 | 164700 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 131 | 20240219 | 164600 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 132 | 20240219 | 164500 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 133 | 20240219 | 164400 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 134 | 20240219 | 164300 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 135 | 20240219 | 164200 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 136 | 20240219 | 164100 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 137 | 20240219 | 164000 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 138 | 20240219 | 163900 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 139 | 20240219 | 163800 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 140 | 20240219 | 163700 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 141 | 20240219 | 163600 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 142 | 20240219 | 163500 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 143 | 20240219 | 163400 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 144 | 20240219 | 163300 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 145 | 20240219 | 163200 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 146 | 20240219 | 163100 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 147 | 20240219 | 163000 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 148 | 20240219 | 162900 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 149 | 20240219 | 162800 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 150 | 20240219 | 162700 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 151 | 20240219 | 162600 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 152 | 20240219 | 162500 | 759759640 | 2635 | 2635 | 2635 | 2635 | 1841 |
| 153 | 20240219 | 162400 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 154 | 20240219 | 162300 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 155 | 20240219 | 162200 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 156 | 20240219 | 162100 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 157 | 20240219 | 162000 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 158 | 20240219 | 161900 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 159 | 20240219 | 161800 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 160 | 20240219 | 161700 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 161 | 20240219 | 161600 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 162 | 20240219 | 161500 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 163 | 20240219 | 161400 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 164 | 20240219 | 161300 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 165 | 20240219 | 161200 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 166 | 20240219 | 161100 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 167 | 20240219 | 161000 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 168 | 20240219 | 160900 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 169 | 20240219 | 160800 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 170 | 20240219 | 160700 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 171 | 20240219 | 160600 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 172 | 20240219 | 160500 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 173 | 20240219 | 160400 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 174 | 20240219 | 160300 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 175 | 20240219 | 160200 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 176 | 20240219 | 160100 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 177 | 20240219 | 160000 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 178 | 20240219 | 155900 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 179 | 20240219 | 155800 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 180 | 20240219 | 155700 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 181 | 20240219 | 155600 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 182 | 20240219 | 155500 | 759759640 | 2635 | 2635 | 2635 | 2635 | 1841 |
| 183 | 20240219 | 155400 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 184 | 20240219 | 155300 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 185 | 20240219 | 155200 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 186 | 20240219 | 155100 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 187 | 20240219 | 155000 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 188 | 20240219 | 154900 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 189 | 20240219 | 154800 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 190 | 20240219 | 154700 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 191 | 20240219 | 154600 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 192 | 20240219 | 154500 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 193 | 20240219 | 154400 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 194 | 20240219 | 154300 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 195 | 20240219 | 154200 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 196 | 20240219 | 154100 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 197 | 20240219 | 154000 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 198 | 20240219 | 153900 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 199 | 20240219 | 153800 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 200 | 20240219 | 153700 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 201 | 20240219 | 153600 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 202 | 20240219 | 153500 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 203 | 20240219 | 153400 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 204 | 20240219 | 153300 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 205 | 20240219 | 153200 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 206 | 20240219 | 153100 | 759759640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 207 | 20240219 | 153000 | 759759640 | 2635 | 2635 | 2635 | 2635 | 1841 |
| 208 | 20240219 | 152900 | 754908605 | 2640 | 2640 | 2640 | 2640 | 0 |
| 209 | 20240219 | 152800 | 754908605 | 2640 | 2640 | 2640 | 2640 | 0 |
| 210 | 20240219 | 152700 | 754908605 | 2640 | 2640 | 2640 | 2640 | 0 |
| 211 | 20240219 | 152600 | 754908605 | 2640 | 2640 | 2640 | 2640 | 0 |
| 212 | 20240219 | 152500 | 754908605 | 2640 | 2640 | 2640 | 2640 | 0 |
| 213 | 20240219 | 152400 | 754908605 | 2640 | 2640 | 2640 | 2640 | 0 |
| 214 | 20240219 | 152300 | 754908605 | 2640 | 2640 | 2640 | 2640 | 0 |
| 215 | 20240219 | 152200 | 754908605 | 2640 | 2640 | 2640 | 2640 | 0 |
| 216 | 20240219 | 152100 | 754908605 | 2640 | 2640 | 2640 | 2640 | 0 |
| 217 | 20240219 | 152000 | 754908605 | 2640 | 2640 | 2640 | 2640 | 0 |
| 218 | 20240219 | 151900 | 754908605 | 2640 | 2640 | 2645 | 2635 | 144 |
| 219 | 20240219 | 151800 | 754528840 | 2640 | 2640 | 2640 | 2640 | 1 |
| 220 | 20240219 | 151700 | 754526200 | 2635 | 2635 | 2640 | 2635 | 208 |
| 221 | 20240219 | 151600 | 753978030 | 2640 | 2640 | 2645 | 2640 | 448 |
| 222 | 20240219 | 151500 | 752794665 | 2640 | 2640 | 2640 | 2640 | 14 |
| 223 | 20240219 | 151400 | 752757705 | 2640 | 2640 | 2640 | 2635 | 6285 |
| 224 | 20240219 | 151300 | 736170555 | 2640 | 2645 | 2645 | 2640 | 283 |
| 225 | 20240219 | 151200 | 735422235 | 2645 | 2645 | 2645 | 2645 | 61 |
| 226 | 20240219 | 151100 | 735260890 | 2640 | 2645 | 2645 | 2640 | 72 |
| 227 | 20240219 | 151000 | 735070455 | 2640 | 2640 | 2640 | 2640 | 6 |
| 228 | 20240219 | 150900 | 735054615 | 2645 | 2640 | 2645 | 2640 | 74 |
| 229 | 20240219 | 150800 | 734859155 | 2645 | 2640 | 2645 | 2640 | 13 |
| 230 | 20240219 | 150700 | 734824785 | 2640 | 2640 | 2640 | 2640 | 7 |
| 231 | 20240219 | 150600 | 734806305 | 2640 | 2645 | 2645 | 2640 | 54 |
| 232 | 20240219 | 150500 | 734663480 | 2645 | 2645 | 2645 | 2640 | 148 |
| 233 | 20240219 | 150400 | 734272250 | 2645 | 2645 | 2645 | 2645 | 1 |
| 234 | 20240219 | 150300 | 734269605 | 2640 | 2640 | 2640 | 2640 | 0 |
| 235 | 20240219 | 150200 | 734269605 | 2640 | 2640 | 2645 | 2640 | 22 |
| 236 | 20240219 | 150100 | 734211515 | 2640 | 2640 | 2645 | 2640 | 502 |
| 237 | 20240219 | 150000 | 732886230 | 2645 | 2645 | 2645 | 2645 | 24 |
| 238 | 20240219 | 145900 | 732822750 | 2645 | 2645 | 2645 | 2645 | 21 |
| 239 | 20240219 | 145800 | 732767205 | 2650 | 2650 | 2650 | 2650 | 2 |
| 240 | 20240219 | 145700 | 732761905 | 2645 | 2645 | 2645 | 2645 | 2 |
| 241 | 20240219 | 145600 | 732756615 | 2645 | 2645 | 2645 | 2645 | 7 |
| 242 | 20240219 | 145500 | 732738100 | 2645 | 2645 | 2645 | 2645 | 969 |
| 243 | 20240219 | 145400 | 730175095 | 2645 | 2645 | 2645 | 2645 | 58 |
| 244 | 20240219 | 145300 | 730021685 | 2650 | 2650 | 2650 | 2650 | 1 |
| 245 | 20240219 | 145200 | 730019035 | 2650 | 2645 | 2650 | 2645 | 44 |
| 246 | 20240219 | 145100 | 729902460 | 2645 | 2645 | 2645 | 2645 | 1 |
| 247 | 20240219 | 145000 | 729899815 | 2645 | 2645 | 2645 | 2645 | 1 |
| 248 | 20240219 | 144900 | 729897170 | 2645 | 2645 | 2645 | 2645 | 650 |
| 249 | 20240219 | 144800 | 728177920 | 2650 | 2650 | 2650 | 2650 | 0 |
| 250 | 20240219 | 144700 | 728177920 | 2650 | 2645 | 2650 | 2645 | 21 |
| 251 | 20240219 | 144600 | 728122370 | 2645 | 2650 | 2650 | 2635 | 8052 |
| 252 | 20240219 | 144500 | 706873710 | 2650 | 2650 | 2650 | 2650 | 0 |
| 253 | 20240219 | 144400 | 706873710 | 2650 | 2650 | 2650 | 2650 | 91 |
| 254 | 20240219 | 144300 | 706632560 | 2650 | 2645 | 2650 | 2645 | 24 |
| 255 | 20240219 | 144200 | 706568985 | 2640 | 2645 | 2645 | 2640 | 901 |
| 256 | 20240219 | 144100 | 704189250 | 2645 | 2645 | 2645 | 2645 | 100 |
| 257 | 20240219 | 144000 | 703924750 | 2650 | 2650 | 2650 | 2650 | 5 |
| 258 | 20240219 | 143900 | 703911500 | 2645 | 2645 | 2645 | 2645 | 0 |
| 259 | 20240219 | 143800 | 703911500 | 2645 | 2650 | 2650 | 2645 | 63 |
| 260 | 20240219 | 143700 | 703744650 | 2640 | 2640 | 2640 | 2640 | 0 |
| 261 | 20240219 | 143600 | 703744650 | 2640 | 2640 | 2640 | 2640 | 21 |
| 262 | 20240219 | 143500 | 703689210 | 2640 | 2640 | 2645 | 2640 | 7175 |
| 263 | 20240219 | 143400 | 684712375 | 2640 | 2640 | 2640 | 2640 | 100 |
| 264 | 20240219 | 143300 | 684448375 | 2635 | 2635 | 2635 | 2635 | 0 |
| 265 | 20240219 | 143200 | 684448375 | 2635 | 2645 | 2645 | 2635 | 259 |
| 266 | 20240219 | 143100 | 683765225 | 2655 | 2640 | 2655 | 2640 | 1162 |
| 267 | 20240219 | 143000 | 680682545 | 2655 | 2655 | 2655 | 2655 | 2 |
| 268 | 20240219 | 142900 | 680677235 | 2640 | 2640 | 2640 | 2640 | 101 |
| 269 | 20240219 | 142800 | 680410595 | 2635 | 2645 | 2650 | 2635 | 5455 |
| 270 | 20240219 | 142700 | 666009585 | 2645 | 2645 | 2645 | 2645 | 0 |
| 271 | 20240219 | 142600 | 666009585 | 2645 | 2645 | 2645 | 2645 | 8069 |
| 272 | 20240219 | 142500 | 644667080 | 2645 | 2650 | 2650 | 2645 | 13 |
| 273 | 20240219 | 142400 | 644632635 | 2650 | 2650 | 2650 | 2650 | 638 |
| 274 | 20240219 | 142300 | 642941935 | 2650 | 2650 | 2650 | 2650 | 587 |
| 275 | 20240219 | 142200 | 641386385 | 2650 | 2650 | 2650 | 2650 | 158 |
| 276 | 20240219 | 142100 | 640967685 | 2645 | 2645 | 2645 | 2645 | 3 |
| 277 | 20240219 | 142000 | 640959750 | 2645 | 2645 | 2645 | 2645 | 0 |
| 278 | 20240219 | 141900 | 640959750 | 2645 | 2650 | 2650 | 2645 | 211 |
| 279 | 20240219 | 141800 | 640400710 | 2645 | 2645 | 2645 | 2645 | 96 |
| 280 | 20240219 | 141700 | 640146790 | 2645 | 2650 | 2650 | 2645 | 11 |
| 281 | 20240219 | 141600 | 640117645 | 2650 | 2645 | 2650 | 2645 | 902 |
| 282 | 20240219 | 141500 | 637731845 | 2645 | 2650 | 2650 | 2645 | 1000 |
| 283 | 20240219 | 141400 | 635084755 | 2650 | 2655 | 2655 | 2650 | 93 |
| 284 | 20240219 | 141300 | 634837950 | 2650 | 2650 | 2650 | 2650 | 0 |
| 285 | 20240219 | 141200 | 634837950 | 2650 | 2650 | 2650 | 2650 | 200 |
| 286 | 20240219 | 141100 | 634307950 | 2650 | 2650 | 2650 | 2650 | 0 |
| 287 | 20240219 | 141000 | 634307950 | 2650 | 2650 | 2650 | 2650 | 5 |
| 288 | 20240219 | 140900 | 634294700 | 2650 | 2650 | 2650 | 2650 | 0 |
| 289 | 20240219 | 140800 | 634294700 | 2650 | 2650 | 2650 | 2650 | 0 |
| 290 | 20240219 | 140700 | 634294700 | 2650 | 2650 | 2655 | 2650 | 1778 |
| 291 | 20240219 | 140600 | 629582995 | 2655 | 2650 | 2655 | 2650 | 1571 |
| 292 | 20240219 | 140500 | 625419595 | 2650 | 2650 | 2650 | 2650 | 598 |
| 293 | 20240219 | 140400 | 623834895 | 2655 | 2655 | 2655 | 2655 | 1550 |
| 294 | 20240219 | 140300 | 619719645 | 2650 | 2650 | 2650 | 2650 | 14 |
| 295 | 20240219 | 140200 | 619682545 | 2650 | 2650 | 2650 | 2650 | 0 |
| 296 | 20240219 | 140100 | 619682545 | 2650 | 2650 | 2650 | 2650 | 0 |
| 297 | 20240219 | 140000 | 619682545 | 2650 | 2655 | 2655 | 2650 | 5 |
| 298 | 20240219 | 135900 | 619669275 | 2655 | 2650 | 2655 | 2650 | 2 |
| 299 | 20240219 | 135800 | 619663970 | 2655 | 2650 | 2655 | 2650 | 5 |
| 300 | 20240219 | 135700 | 619650705 | 2645 | 2650 | 2650 | 2645 | 26 |
| 301 | 20240219 | 135600 | 619581910 | 2650 | 2650 | 2650 | 2650 | 130 |
| 302 | 20240219 | 135500 | 619237410 | 2650 | 2645 | 2650 | 2645 | 30 |
| 303 | 20240219 | 135400 | 619158055 | 2645 | 2645 | 2645 | 2645 | 0 |
| 304 | 20240219 | 135300 | 619158055 | 2645 | 2645 | 2645 | 2645 | 4 |
| 305 | 20240219 | 135200 | 619147475 | 2645 | 2650 | 2650 | 2645 | 2039 |
| 306 | 20240219 | 135100 | 613754315 | 2650 | 2650 | 2650 | 2645 | 39 |
| 307 | 20240219 | 135000 | 613651080 | 2650 | 2650 | 2650 | 2650 | 278 |
| 308 | 20240219 | 134900 | 612914380 | 2650 | 2650 | 2650 | 2650 | 20 |
| 309 | 20240219 | 134800 | 612861380 | 2650 | 2655 | 2655 | 2650 | 127 |
| 310 | 20240219 | 134700 | 612524825 | 2650 | 2650 | 2650 | 2650 | 306 |
| 311 | 20240219 | 134600 | 611713925 | 2650 | 2650 | 2650 | 2650 | 274 |
| 312 | 20240219 | 134500 | 610987825 | 2650 | 2655 | 2655 | 2650 | 123 |
| 313 | 20240219 | 134400 | 610661375 | 2655 | 2650 | 2655 | 2650 | 2 |
| 314 | 20240219 | 134300 | 610656070 | 2655 | 2650 | 2655 | 2650 | 7 |
| 315 | 20240219 | 134200 | 610637490 | 2655 | 2650 | 2655 | 2650 | 2 |
| 316 | 20240219 | 134100 | 610632185 | 2650 | 2650 | 2650 | 2650 | 45 |
| 317 | 20240219 | 134000 | 610512935 | 2650 | 2650 | 2650 | 2650 | 4 |
| 318 | 20240219 | 133900 | 610502335 | 2650 | 2650 | 2650 | 2650 | 92 |
| 319 | 20240219 | 133800 | 610258535 | 2650 | 2650 | 2650 | 2650 | 40 |
| 320 | 20240219 | 133700 | 610152535 | 2655 | 2655 | 2655 | 2655 | 0 |
| 321 | 20240219 | 133600 | 610152535 | 2655 | 2655 | 2655 | 2655 | 1061 |
| 322 | 20240219 | 133500 | 607335580 | 2655 | 2655 | 2660 | 2655 | 227 |
| 323 | 20240219 | 133400 | 606731830 | 2660 | 2660 | 2660 | 2650 | 878 |
| 324 | 20240219 | 133300 | 604403265 | 2660 | 2665 | 2665 | 2660 | 51 |
| 325 | 20240219 | 133200 | 604267600 | 2650 | 2660 | 2660 | 2650 | 4094 |
| 326 | 20240219 | 133100 | 593377940 | 2665 | 2655 | 2665 | 2655 | 101 |
| 327 | 20240219 | 133000 | 593108785 | 2645 | 2650 | 2660 | 2645 | 7921 |
| 328 | 20240219 | 132900 | 572061060 | 2645 | 2645 | 2645 | 2645 | 17 |
| 329 | 20240219 | 132800 | 572016095 | 2645 | 2640 | 2645 | 2640 | 2393 |
| 330 | 20240219 | 132700 | 565698520 | 2640 | 2640 | 2640 | 2640 | 1004 |
| 331 | 20240219 | 132600 | 563047960 | 2645 | 2640 | 2645 | 2635 | 2067 |
| 332 | 20240219 | 132500 | 557591035 | 2640 | 2640 | 2640 | 2640 | 1287 |
| 333 | 20240219 | 132400 | 554193355 | 2640 | 2640 | 2640 | 2640 | 3 |
| 334 | 20240219 | 132300 | 554185435 | 2640 | 2640 | 2640 | 2640 | 10 |
| 335 | 20240219 | 132200 | 554159035 | 2640 | 2640 | 2640 | 2640 | 3 |
| 336 | 20240219 | 132100 | 554151115 | 2640 | 2640 | 2640 | 2640 | 4 |
| 337 | 20240219 | 132000 | 554140555 | 2640 | 2640 | 2640 | 2640 | 173 |
| 338 | 20240219 | 131900 | 553683835 | 2640 | 2630 | 2640 | 2630 | 2 |
| 339 | 20240219 | 131800 | 553678565 | 2640 | 2635 | 2640 | 2630 | 16 |
| 340 | 20240219 | 131700 | 553636470 | 2630 | 2630 | 2630 | 2630 | 0 |
| 341 | 20240219 | 131600 | 553636470 | 2630 | 2630 | 2630 | 2630 | 1 |
| 342 | 20240219 | 131500 | 553633840 | 2630 | 2630 | 2630 | 2630 | 1 |
| 343 | 20240219 | 131400 | 553631210 | 2635 | 2635 | 2635 | 2635 | 1159 |
| 344 | 20240219 | 131300 | 550577245 | 2635 | 2635 | 2635 | 2635 | 139 |
| 345 | 20240219 | 131200 | 550210980 | 2640 | 2640 | 2640 | 2640 | 3 |
| 346 | 20240219 | 131100 | 550203060 | 2640 | 2640 | 2640 | 2640 | 191 |
| 347 | 20240219 | 131000 | 549698820 | 2635 | 2635 | 2635 | 2635 | 240 |
| 348 | 20240219 | 130900 | 549066420 | 2640 | 2640 | 2640 | 2640 | 100 |
| 349 | 20240219 | 130800 | 548802420 | 2640 | 2635 | 2640 | 2635 | 117 |
| 350 | 20240219 | 130700 | 548494115 | 2635 | 2635 | 2635 | 2635 | 647 |
| 351 | 20240219 | 130600 | 546789270 | 2640 | 2640 | 2640 | 2640 | 59 |
| 352 | 20240219 | 130500 | 546633510 | 2635 | 2640 | 2640 | 2635 | 675 |
| 353 | 20240219 | 130400 | 544854875 | 2635 | 2640 | 2640 | 2635 | 203 |
| 354 | 20240219 | 130300 | 544319965 | 2635 | 2635 | 2635 | 2635 | 0 |
| 355 | 20240219 | 130200 | 544319965 | 2635 | 2635 | 2635 | 2635 | 55 |
| 356 | 20240219 | 130100 | 544175040 | 2635 | 2635 | 2635 | 2635 | 1265 |
| 357 | 20240219 | 130000 | 540841765 | 2635 | 2635 | 2635 | 2635 | 1075 |
| 358 | 20240219 | 125900 | 538009140 | 2635 | 2640 | 2640 | 2635 | 3935 |
| 359 | 20240219 | 125800 | 527640190 | 2640 | 2640 | 2640 | 2635 | 225 |
| 360 | 20240219 | 125700 | 527046195 | 2640 | 2640 | 2640 | 2640 | 1160 |
| 361 | 20240219 | 125600 | 523983795 | 2640 | 2640 | 2640 | 2640 | 5 |
| 362 | 20240219 | 125500 | 523970595 | 2640 | 2640 | 2640 | 2640 | 122 |
| 363 | 20240219 | 125400 | 523648515 | 2640 | 2640 | 2640 | 2640 | 1093 |
| 364 | 20240219 | 125300 | 520762995 | 2640 | 2640 | 2640 | 2640 | 3 |
| 365 | 20240219 | 125200 | 520755075 | 2640 | 2640 | 2640 | 2640 | 0 |
| 366 | 20240219 | 125100 | 520755075 | 2640 | 2645 | 2645 | 2640 | 2548 |
| 367 | 20240219 | 125000 | 514028315 | 2645 | 2645 | 2645 | 2645 | 9 |
| 368 | 20240219 | 124900 | 514004510 | 2645 | 2650 | 2650 | 2645 | 11 |
| 369 | 20240219 | 124800 | 513975365 | 2640 | 2650 | 2650 | 2640 | 16 |
| 370 | 20240219 | 124700 | 513933115 | 2640 | 2640 | 2640 | 2640 | 0 |
| 371 | 20240219 | 124600 | 513933115 | 2640 | 2640 | 2640 | 2640 | 1 |
| 372 | 20240219 | 124500 | 513930475 | 2655 | 2655 | 2655 | 2655 | 0 |
| 373 | 20240219 | 124400 | 513930475 | 2655 | 2655 | 2655 | 2655 | 0 |
| 374 | 20240219 | 124300 | 513930475 | 2655 | 2640 | 2655 | 2640 | 292 |
| 375 | 20240219 | 124200 | 513159480 | 2640 | 2640 | 2640 | 2640 | 1 |
| 376 | 20240219 | 124100 | 513156840 | 2640 | 2640 | 2640 | 2640 | 29 |
| 377 | 20240219 | 124000 | 513080280 | 2645 | 2645 | 2645 | 2645 | 520 |
| 378 | 20240219 | 123900 | 511704880 | 2645 | 2645 | 2650 | 2640 | 3169 |
| 379 | 20240219 | 123800 | 503322905 | 2645 | 2650 | 2650 | 2645 | 2101 |
| 380 | 20240219 | 123700 | 497765260 | 2650 | 2650 | 2650 | 2650 | 1 |
| 381 | 20240219 | 123600 | 497762610 | 2645 | 2650 | 2650 | 2645 | 1282 |
| 382 | 20240219 | 123500 | 494365440 | 2650 | 2655 | 2655 | 2650 | 11 |
| 383 | 20240219 | 123400 | 494336240 | 2650 | 2655 | 2655 | 2650 | 7 |
| 384 | 20240219 | 123300 | 494317685 | 2655 | 2655 | 2655 | 2655 | 1 |
| 385 | 20240219 | 123200 | 494315030 | 2655 | 2650 | 2655 | 2650 | 9 |
| 386 | 20240219 | 123100 | 494291155 | 2655 | 2655 | 2655 | 2655 | 23 |
| 387 | 20240219 | 123000 | 494230090 | 2655 | 2655 | 2655 | 2655 | 20 |
| 388 | 20240219 | 122900 | 494176990 | 2655 | 2655 | 2655 | 2655 | 20 |
| 389 | 20240219 | 122800 | 494123890 | 2650 | 2650 | 2650 | 2650 | 5 |
| 390 | 20240219 | 122700 | 494110640 | 2650 | 2655 | 2655 | 2650 | 1374 |
| 391 | 20240219 | 122600 | 490469535 | 2650 | 2650 | 2650 | 2650 | 50 |
| 392 | 20240219 | 122500 | 490337035 | 2645 | 2645 | 2645 | 2645 | 247 |
| 393 | 20240219 | 122400 | 489683720 | 2645 | 2645 | 2645 | 2645 | 100 |
| 394 | 20240219 | 122300 | 489419220 | 2655 | 2650 | 2655 | 2645 | 2552 |
| 395 | 20240219 | 122200 | 482656555 | 2655 | 2655 | 2660 | 2655 | 537 |
| 396 | 20240219 | 122100 | 481230815 | 2660 | 2655 | 2660 | 2655 | 815 |
| 397 | 20240219 | 122000 | 479066940 | 2655 | 2655 | 2655 | 2655 | 1 |
| 398 | 20240219 | 121900 | 479064285 | 2660 | 2655 | 2660 | 2655 | 101 |
| 399 | 20240219 | 121800 | 478796125 | 2655 | 2655 | 2655 | 2655 | 0 |
| 400 | 20240219 | 121700 | 478796125 | 2655 | 2655 | 2655 | 2655 | 156 |
| 401 | 20240219 | 121600 | 478381945 | 2655 | 2655 | 2655 | 2655 | 0 |
| 402 | 20240219 | 121500 | 478381945 | 2655 | 2655 | 2655 | 2655 | 13 |
| 403 | 20240219 | 121400 | 478347430 | 2655 | 2650 | 2655 | 2650 | 2 |
| 404 | 20240219 | 121300 | 478342125 | 2650 | 2655 | 2655 | 2650 | 1689 |
| 405 | 20240219 | 121200 | 473857975 | 2655 | 2655 | 2655 | 2655 | 220 |
| 406 | 20240219 | 121100 | 473273875 | 2660 | 2660 | 2660 | 2660 | 0 |
| 407 | 20240219 | 121000 | 473273875 | 2660 | 2660 | 2660 | 2660 | 0 |
| 408 | 20240219 | 120900 | 473273875 | 2660 | 2655 | 2660 | 2655 | 213 |
| 409 | 20240219 | 120800 | 472707350 | 2655 | 2660 | 2660 | 2655 | 349 |
| 410 | 20240219 | 120700 | 471779240 | 2660 | 2660 | 2660 | 2660 | 2 |
| 411 | 20240219 | 120600 | 471773920 | 2660 | 2660 | 2660 | 2660 | 51 |
| 412 | 20240219 | 120500 | 471638260 | 2660 | 2660 | 2660 | 2660 | 0 |
| 413 | 20240219 | 120400 | 471638260 | 2660 | 2660 | 2660 | 2660 | 0 |
| 414 | 20240219 | 120300 | 471638260 | 2660 | 2660 | 2660 | 2660 | 0 |
| 415 | 20240219 | 120200 | 471638260 | 2660 | 2660 | 2660 | 2660 | 1 |
| 416 | 20240219 | 120100 | 471635600 | 2655 | 2655 | 2655 | 2655 | 200 |
| 417 | 20240219 | 120000 | 471104600 | 2660 | 2655 | 2660 | 2655 | 201 |
| 418 | 20240219 | 115900 | 470570940 | 2650 | 2655 | 2655 | 2650 | 1040 |
| 419 | 20240219 | 115800 | 467813405 | 2660 | 2660 | 2660 | 2660 | 100 |
| 420 | 20240219 | 115700 | 467547405 | 2655 | 2655 | 2655 | 2655 | 0 |
| 421 | 20240219 | 115600 | 467547405 | 2655 | 2655 | 2655 | 2655 | 101 |
| 422 | 20240219 | 115500 | 467279250 | 2650 | 2650 | 2650 | 2650 | 0 |
| 423 | 20240219 | 115400 | 467279250 | 2650 | 2650 | 2650 | 2650 | 0 |
| 424 | 20240219 | 115300 | 467279250 | 2650 | 2650 | 2650 | 2650 | 8 |
| 425 | 20240219 | 115200 | 467258050 | 2660 | 2660 | 2660 | 2660 | 6061 |
| 426 | 20240219 | 115100 | 451135790 | 2660 | 2660 | 2660 | 2660 | 398 |
| 427 | 20240219 | 115000 | 450077110 | 2660 | 2660 | 2660 | 2660 | 949 |
| 428 | 20240219 | 114900 | 447552770 | 2660 | 2660 | 2660 | 2660 | 168 |
| 429 | 20240219 | 114800 | 447105890 | 2660 | 2660 | 2660 | 2660 | 300 |
| 430 | 20240219 | 114700 | 446307890 | 2660 | 2660 | 2660 | 2660 | 0 |
| 431 | 20240219 | 114600 | 446307890 | 2660 | 2660 | 2660 | 2660 | 10 |
| 432 | 20240219 | 114500 | 446281290 | 2660 | 2660 | 2660 | 2660 | 0 |
| 433 | 20240219 | 114400 | 446281290 | 2660 | 2660 | 2660 | 2660 | 1 |
| 434 | 20240219 | 114300 | 446278630 | 2660 | 2660 | 2660 | 2660 | 0 |
| 435 | 20240219 | 114200 | 446278630 | 2660 | 2660 | 2660 | 2660 | 152 |
| 436 | 20240219 | 114100 | 445874310 | 2660 | 2660 | 2660 | 2660 | 1 |
| 437 | 20240219 | 114000 | 445871650 | 2660 | 2660 | 2660 | 2650 | 207 |
| 438 | 20240219 | 113900 | 445321040 | 2650 | 2650 | 2650 | 2650 | 1 |
| 439 | 20240219 | 113800 | 445318390 | 2660 | 2660 | 2660 | 2660 | 8 |
| 440 | 20240219 | 113700 | 445297110 | 2660 | 2650 | 2660 | 2650 | 393 |
| 441 | 20240219 | 113600 | 444255565 | 2650 | 2650 | 2650 | 2650 | 0 |
| 442 | 20240219 | 113500 | 444255565 | 2650 | 2650 | 2650 | 2650 | 600 |
| 443 | 20240219 | 113400 | 442665565 | 2650 | 2650 | 2650 | 2650 | 200 |
| 444 | 20240219 | 113300 | 442135565 | 2655 | 2655 | 2655 | 2655 | 0 |
| 445 | 20240219 | 113200 | 442135565 | 2655 | 2660 | 2660 | 2650 | 1032 |
| 446 | 20240219 | 113100 | 439400545 | 2650 | 2660 | 2660 | 2650 | 20 |
| 447 | 20240219 | 113000 | 439347445 | 2660 | 2660 | 2660 | 2660 | 11 |
| 448 | 20240219 | 112900 | 439318185 | 2650 | 2650 | 2650 | 2650 | 10 |
| 449 | 20240219 | 112800 | 439291685 | 2650 | 2660 | 2660 | 2650 | 7 |
| 450 | 20240219 | 112700 | 439273125 | 2650 | 2650 | 2650 | 2650 | 168 |
| 451 | 20240219 | 112600 | 438827925 | 2650 | 2650 | 2650 | 2650 | 330 |
| 452 | 20240219 | 112500 | 437953425 | 2650 | 2650 | 2650 | 2650 | 0 |
| 453 | 20240219 | 112400 | 437953425 | 2650 | 2650 | 2650 | 2650 | 11 |
| 454 | 20240219 | 112300 | 437924275 | 2650 | 2655 | 2655 | 2650 | 16 |
| 455 | 20240219 | 112200 | 437881850 | 2655 | 2655 | 2655 | 2655 | 208 |
| 456 | 20240219 | 112100 | 437329610 | 2655 | 2655 | 2655 | 2655 | 556 |
| 457 | 20240219 | 112000 | 435853430 | 2655 | 2655 | 2660 | 2655 | 40 |
| 458 | 20240219 | 111900 | 435747225 | 2655 | 2655 | 2655 | 2655 | 93 |
| 459 | 20240219 | 111800 | 435500310 | 2660 | 2660 | 2660 | 2660 | 63 |
| 460 | 20240219 | 111700 | 435332730 | 2655 | 2650 | 2655 | 2650 | 130 |
| 461 | 20240219 | 111600 | 434987830 | 2650 | 2650 | 2650 | 2650 | 9518 |
| 462 | 20240219 | 111500 | 409765130 | 2650 | 2650 | 2650 | 2650 | 0 |
| 463 | 20240219 | 111400 | 409765130 | 2650 | 2660 | 2660 | 2650 | 3507 |
| 464 | 20240219 | 111300 | 400471530 | 2660 | 2660 | 2660 | 2660 | 70 |
| 465 | 20240219 | 111200 | 400285330 | 2660 | 2660 | 2660 | 2660 | 1 |
| 466 | 20240219 | 111100 | 400282670 | 2660 | 2655 | 2660 | 2655 | 604 |
| 467 | 20240219 | 111000 | 398678550 | 2655 | 2655 | 2655 | 2655 | 12 |
| 468 | 20240219 | 110900 | 398646690 | 2650 | 2655 | 2655 | 2650 | 109 |
| 469 | 20240219 | 110800 | 398357795 | 2655 | 2660 | 2660 | 2655 | 1303 |
| 470 | 20240219 | 110700 | 394898325 | 2650 | 2655 | 2655 | 2650 | 11 |
| 471 | 20240219 | 110600 | 394869150 | 2655 | 2655 | 2655 | 2655 | 86 |
| 472 | 20240219 | 110500 | 394640820 | 2650 | 2650 | 2650 | 2650 | 1 |
| 473 | 20240219 | 110400 | 394638170 | 2655 | 2655 | 2655 | 2655 | 359 |
| 474 | 20240219 | 110300 | 393685025 | 2655 | 2655 | 2660 | 2655 | 504 |
| 475 | 20240219 | 110200 | 392346900 | 2655 | 2655 | 2655 | 2655 | 327 |
| 476 | 20240219 | 110100 | 391478715 | 2655 | 2655 | 2655 | 2655 | 5 |
| 477 | 20240219 | 110000 | 391465440 | 2650 | 2655 | 2655 | 2650 | 283 |
| 478 | 20240219 | 105900 | 390714180 | 2650 | 2650 | 2650 | 2650 | 1 |
| 479 | 20240219 | 105800 | 390711530 | 2655 | 2655 | 2655 | 2655 | 356 |
| 480 | 20240219 | 105700 | 389766350 | 2660 | 2655 | 2660 | 2650 | 320 |
| 481 | 20240219 | 105600 | 388916750 | 2655 | 2660 | 2660 | 2655 | 301 |
| 482 | 20240219 | 105500 | 388116095 | 2660 | 2655 | 2660 | 2650 | 522 |
| 483 | 20240219 | 105400 | 386730225 | 2655 | 2655 | 2655 | 2655 | 14 |
| 484 | 20240219 | 105300 | 386693055 | 2655 | 2655 | 2655 | 2655 | 1600 |
| 485 | 20240219 | 105200 | 382445055 | 2655 | 2655 | 2655 | 2655 | 40 |
| 486 | 20240219 | 105100 | 382338855 | 2655 | 2655 | 2655 | 2655 | 902 |
| 487 | 20240219 | 105000 | 379944045 | 2655 | 2650 | 2655 | 2650 | 55 |
| 488 | 20240219 | 104900 | 379798045 | 2655 | 2655 | 2655 | 2655 | 51 |
| 489 | 20240219 | 104800 | 379662640 | 2655 | 2655 | 2655 | 2655 | 0 |
| 490 | 20240219 | 104700 | 379662640 | 2655 | 2655 | 2655 | 2655 | 9 |
| 491 | 20240219 | 104600 | 379638745 | 2655 | 2655 | 2655 | 2655 | 90 |
| 492 | 20240219 | 104500 | 379399795 | 2655 | 2655 | 2655 | 2655 | 1 |
| 493 | 20240219 | 104400 | 379397140 | 2650 | 2650 | 2650 | 2650 | 781 |
| 494 | 20240219 | 104300 | 377327490 | 2650 | 2655 | 2655 | 2650 | 53 |
| 495 | 20240219 | 104200 | 377187035 | 2655 | 2660 | 2660 | 2650 | 16616 |
| 496 | 20240219 | 104100 | 333056710 | 2660 | 2660 | 2660 | 2660 | 16 |
| 497 | 20240219 | 104000 | 333014150 | 2665 | 2660 | 2665 | 2660 | 51 |
| 498 | 20240219 | 103900 | 332878385 | 2660 | 2660 | 2660 | 2660 | 373 |
| 499 | 20240219 | 103800 | 331886205 | 2665 | 2660 | 2665 | 2660 | 465 |
| 500 | 20240219 | 103700 | 330649295 | 2660 | 2660 | 2660 | 2660 | 0 |
| 501 | 20240219 | 103600 | 330649295 | 2660 | 2660 | 2660 | 2660 | 87 |
| 502 | 20240219 | 103500 | 330417875 | 2660 | 2660 | 2660 | 2660 | 29 |
| 503 | 20240219 | 103400 | 330340735 | 2665 | 2665 | 2665 | 2655 | 2353 |
| 504 | 20240219 | 103300 | 324093240 | 2665 | 2660 | 2665 | 2655 | 4064 |
| 505 | 20240219 | 103200 | 313273470 | 2650 | 2660 | 2660 | 2650 | 554 |
| 506 | 20240219 | 103100 | 311800050 | 2660 | 2660 | 2660 | 2660 | 163 |
| 507 | 20240219 | 103000 | 311366470 | 2660 | 2660 | 2660 | 2660 | 4151 |
| 508 | 20240219 | 102900 | 300324810 | 2660 | 2650 | 2660 | 2650 | 292 |
| 509 | 20240219 | 102800 | 299551000 | 2650 | 2650 | 2650 | 2650 | 500 |
| 510 | 20240219 | 102700 | 298226000 | 2650 | 2650 | 2660 | 2650 | 38 |
| 511 | 20240219 | 102600 | 298125290 | 2660 | 2660 | 2660 | 2660 | 11 |
| 512 | 20240219 | 102500 | 298096030 | 2650 | 2650 | 2650 | 2650 | 1520 |
| 513 | 20240219 | 102400 | 294068030 | 2650 | 2655 | 2655 | 2650 | 2156 |
| 514 | 20240219 | 102300 | 288349025 | 2660 | 2655 | 2660 | 2655 | 1010 |
| 515 | 20240219 | 102200 | 285667425 | 2660 | 2660 | 2660 | 2660 | 327 |
| 516 | 20240219 | 102100 | 284797605 | 2660 | 2665 | 2665 | 2660 | 15 |
| 517 | 20240219 | 102000 | 284757655 | 2660 | 2660 | 2660 | 2660 | 2035 |
| 518 | 20240219 | 101900 | 279344555 | 2660 | 2660 | 2660 | 2660 | 23 |
| 519 | 20240219 | 101800 | 279283375 | 2660 | 2660 | 2660 | 2660 | 105 |
| 520 | 20240219 | 101700 | 279004075 | 2660 | 2660 | 2660 | 2660 | 5 |
| 521 | 20240219 | 101600 | 278990775 | 2655 | 2660 | 2660 | 2655 | 197 |
| 522 | 20240219 | 101500 | 278467735 | 2660 | 2660 | 2660 | 2660 | 0 |
| 523 | 20240219 | 101400 | 278467735 | 2660 | 2660 | 2660 | 2660 | 734 |
| 524 | 20240219 | 101300 | 276515295 | 2655 | 2660 | 2660 | 2655 | 397 |
| 525 | 20240219 | 101200 | 275460885 | 2660 | 2665 | 2665 | 2660 | 2 |
| 526 | 20240219 | 101100 | 275455560 | 2660 | 2655 | 2660 | 2655 | 11346 |
| 527 | 20240219 | 101000 | 245322140 | 2655 | 2650 | 2655 | 2650 | 13 |
| 528 | 20240219 | 100900 | 245287640 | 2650 | 2650 | 2650 | 2650 | 50 |
| 529 | 20240219 | 100800 | 245155140 | 2650 | 2650 | 2650 | 2650 | 43 |
| 530 | 20240219 | 100700 | 245041190 | 2655 | 2655 | 2655 | 2650 | 1255 |
| 531 | 20240219 | 100600 | 241709715 | 2655 | 2650 | 2655 | 2650 | 206 |
| 532 | 20240219 | 100500 | 241163785 | 2650 | 2650 | 2655 | 2650 | 285 |
| 533 | 20240219 | 100400 | 240408525 | 2655 | 2655 | 2655 | 2650 | 48 |
| 534 | 20240219 | 100300 | 240281265 | 2650 | 2655 | 2655 | 2650 | 6089 |
| 535 | 20240219 | 100200 | 224115275 | 2655 | 2655 | 2655 | 2650 | 6127 |
| 536 | 20240219 | 100100 | 207848350 | 2655 | 2650 | 2655 | 2650 | 693 |
| 537 | 20240219 | 100000 | 206011830 | 2655 | 2655 | 2655 | 2655 | 1 |
| 538 | 20240219 | 095900 | 206009175 | 2650 | 2655 | 2655 | 2650 | 1531 |
| 539 | 20240219 | 095800 | 201944510 | 2650 | 2650 | 2650 | 2650 | 821 |
| 540 | 20240219 | 095700 | 199768860 | 2655 | 2655 | 2655 | 2655 | 47 |
| 541 | 20240219 | 095600 | 199644075 | 2655 | 2655 | 2655 | 2655 | 1 |
| 542 | 20240219 | 095500 | 199641420 | 2650 | 2655 | 2655 | 2650 | 51 |
| 543 | 20240219 | 095400 | 199506020 | 2655 | 2650 | 2655 | 2650 | 670 |
| 544 | 20240219 | 095300 | 197728990 | 2650 | 2655 | 2655 | 2650 | 51 |
| 545 | 20240219 | 095200 | 197593830 | 2655 | 2655 | 2655 | 2655 | 50 |
| 546 | 20240219 | 095100 | 197461080 | 2655 | 2655 | 2655 | 2655 | 1816 |
| 547 | 20240219 | 095000 | 192639600 | 2650 | 2655 | 2655 | 2650 | 21 |
| 548 | 20240219 | 094900 | 192583850 | 2655 | 2655 | 2655 | 2655 | 305 |
| 549 | 20240219 | 094800 | 191774075 | 2650 | 2660 | 2660 | 2650 | 101 |
| 550 | 20240219 | 094700 | 191506415 | 2660 | 2650 | 2660 | 2650 | 347 |
| 551 | 20240219 | 094600 | 190584865 | 2655 | 2650 | 2655 | 2650 | 10 |
| 552 | 20240219 | 094500 | 190558345 | 2660 | 2655 | 2660 | 2645 | 1947 |
| 553 | 20240219 | 094400 | 185397945 | 2655 | 2655 | 2655 | 2650 | 747 |
| 554 | 20240219 | 094300 | 183415410 | 2660 | 2660 | 2660 | 2655 | 18 |
| 555 | 20240219 | 094200 | 183367570 | 2660 | 2660 | 2660 | 2660 | 102 |
| 556 | 20240219 | 094100 | 183096250 | 2660 | 2650 | 2660 | 2650 | 4529 |
| 557 | 20240219 | 094000 | 171074055 | 2650 | 2650 | 2655 | 2650 | 1106 |
| 558 | 20240219 | 093900 | 168143125 | 2650 | 2655 | 2655 | 2650 | 36 |
| 559 | 20240219 | 093800 | 168047670 | 2655 | 2655 | 2655 | 2650 | 153 |
| 560 | 20240219 | 093700 | 167642065 | 2655 | 2655 | 2655 | 2650 | 1350 |
| 561 | 20240219 | 093600 | 164062015 | 2655 | 2655 | 2655 | 2655 | 11 |
| 562 | 20240219 | 093500 | 164032810 | 2655 | 2650 | 2655 | 2650 | 850 |
| 563 | 20240219 | 093400 | 161780245 | 2650 | 2650 | 2655 | 2650 | 3066 |
| 564 | 20240219 | 093300 | 153655325 | 2650 | 2650 | 2655 | 2650 | 1662 |
| 565 | 20240219 | 093200 | 149250700 | 2650 | 2655 | 2655 | 2650 | 404 |
| 566 | 20240219 | 093100 | 148178085 | 2655 | 2650 | 2655 | 2650 | 248 |
| 567 | 20240219 | 093000 | 147519865 | 2650 | 2645 | 2650 | 2645 | 561 |
| 568 | 20240219 | 092900 | 146033685 | 2645 | 2650 | 2650 | 2645 | 288 |
| 569 | 20240219 | 092800 | 145270490 | 2655 | 2655 | 2655 | 2655 | 2284 |
| 570 | 20240219 | 092700 | 139206470 | 2655 | 2650 | 2655 | 2650 | 3971 |
| 571 | 20240219 | 092600 | 128663890 | 2645 | 2645 | 2645 | 2645 | 100 |
| 572 | 20240219 | 092500 | 128399390 | 2650 | 2650 | 2650 | 2645 | 1754 |
| 573 | 20240219 | 092400 | 123751340 | 2650 | 2655 | 2655 | 2650 | 538 |
| 574 | 20240219 | 092300 | 122325570 | 2655 | 2640 | 2655 | 2640 | 17377 |
| 575 | 20240219 | 092200 | 76333945 | 2640 | 2640 | 2645 | 2640 | 2797 |
| 576 | 20240219 | 092100 | 68942380 | 2640 | 2640 | 2640 | 2640 | 42 |
| 577 | 20240219 | 092000 | 68831500 | 2640 | 2635 | 2640 | 2635 | 1346 |
| 578 | 20240219 | 091900 | 65284775 | 2635 | 2635 | 2635 | 2620 | 5093 |
| 579 | 20240219 | 091800 | 51912340 | 2630 | 2630 | 2630 | 2630 | 1093 |
| 580 | 20240219 | 091700 | 49037750 | 2630 | 2650 | 2650 | 2630 | 1650 |
| 581 | 20240219 | 091600 | 44677665 | 2635 | 2650 | 2650 | 2635 | 1718 |
| 582 | 20240219 | 091500 | 40142805 | 2645 | 2645 | 2645 | 2640 | 898 |
| 583 | 20240219 | 091400 | 37767610 | 2650 | 2650 | 2650 | 2645 | 1126 |
| 584 | 20240219 | 091300 | 34783760 | 2650 | 2655 | 2655 | 2640 | 128 |
| 585 | 20240219 | 091200 | 34444435 | 2655 | 2650 | 2655 | 2650 | 1085 |
| 586 | 20240219 | 091100 | 31568760 | 2655 | 2640 | 2655 | 2640 | 3986 |
| 587 | 20240219 | 091000 | 21013165 | 2640 | 2645 | 2650 | 2640 | 839 |
| 588 | 20240219 | 090900 | 18794135 | 2645 | 2635 | 2645 | 2630 | 335 |
| 589 | 20240219 | 090800 | 17910830 | 2630 | 2630 | 2630 | 2630 | 102 |
| 590 | 20240219 | 090700 | 17642570 | 2630 | 2640 | 2640 | 2630 | 6 |
| 591 | 20240219 | 090600 | 17626780 | 2640 | 2640 | 2640 | 2625 | 892 |
| 592 | 20240219 | 090500 | 15280385 | 2640 | 2640 | 2640 | 2640 | 53 |
| 593 | 20240219 | 090400 | 15140465 | 2640 | 2640 | 2640 | 2635 | 54 |
| 594 | 20240219 | 090300 | 14997955 | 2650 | 2645 | 2650 | 2640 | 3888 |
| 595 | 20240219 | 090200 | 4733465 | 2640 | 2655 | 2655 | 2640 | 43 |
| 596 | 20240219 | 090100 | 4619505 | 2655 | 2645 | 2660 | 2640 | 554 |
| 597 | 20240219 | 090000 | 3152625 | 2625 | 2625 | 2625 | 2625 | 1201 |