34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 192400 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 35677 |
| 3 | 20240219 | 192300 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 4 | 20240219 | 192200 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 5 | 20240219 | 192100 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 6 | 20240219 | 192000 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 7 | 20240219 | 191900 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 8 | 20240219 | 191800 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 9 | 20240219 | 191700 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 10 | 20240219 | 191600 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 11 | 20240219 | 191500 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 12 | 20240219 | 191400 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 13 | 20240219 | 191300 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 14 | 20240219 | 191200 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 15 | 20240219 | 191100 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 16 | 20240219 | 191000 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 17 | 20240219 | 190900 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 18 | 20240219 | 190800 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 19 | 20240219 | 190700 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 20 | 20240219 | 190600 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 21 | 20240219 | 190500 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 22 | 20240219 | 190400 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 23 | 20240219 | 190300 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 24 | 20240219 | 190200 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 25 | 20240219 | 190100 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 26 | 20240219 | 190000 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 27 | 20240219 | 185900 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 28 | 20240219 | 185800 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 29 | 20240219 | 185700 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 30 | 20240219 | 185600 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 31 | 20240219 | 185500 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 32 | 20240219 | 185400 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 35677 |
| 33 | 20240219 | 185300 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 34 | 20240219 | 185200 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 35 | 20240219 | 185100 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 36 | 20240219 | 185000 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 37 | 20240219 | 184900 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 38 | 20240219 | 184800 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 39 | 20240219 | 184700 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 40 | 20240219 | 184600 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 41 | 20240219 | 184500 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 42 | 20240219 | 184400 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 43 | 20240219 | 184300 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 44 | 20240219 | 184200 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 45 | 20240219 | 184100 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 46 | 20240219 | 184000 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 47 | 20240219 | 183900 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 48 | 20240219 | 183800 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 49 | 20240219 | 183700 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 50 | 20240219 | 183600 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 51 | 20240219 | 183500 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 52 | 20240219 | 183400 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 53 | 20240219 | 183300 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 54 | 20240219 | 183200 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 55 | 20240219 | 183100 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 56 | 20240219 | 183000 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 57 | 20240219 | 182900 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 58 | 20240219 | 182800 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 59 | 20240219 | 182700 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 60 | 20240219 | 182600 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 61 | 20240219 | 182500 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 62 | 20240219 | 182400 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 35677 |
| 63 | 20240219 | 182300 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 64 | 20240219 | 182200 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 65 | 20240219 | 182100 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 66 | 20240219 | 182000 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 67 | 20240219 | 181900 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 68 | 20240219 | 181800 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 69 | 20240219 | 181700 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 70 | 20240219 | 181600 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 71 | 20240219 | 181500 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 72 | 20240219 | 181400 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 73 | 20240219 | 181300 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 74 | 20240219 | 181200 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 75 | 20240219 | 181100 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 76 | 20240219 | 181000 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 77 | 20240219 | 180900 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 78 | 20240219 | 180800 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 79 | 20240219 | 180700 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 80 | 20240219 | 180600 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 81 | 20240219 | 180500 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 82 | 20240219 | 180400 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 83 | 20240219 | 180300 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 84 | 20240219 | 180200 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 85 | 20240219 | 180100 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 86 | 20240219 | 180000 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 87 | 20240219 | 175900 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 88 | 20240219 | 175800 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 89 | 20240219 | 175700 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 90 | 20240219 | 175600 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 91 | 20240219 | 175500 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 92 | 20240219 | 175400 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 35677 |
| 93 | 20240219 | 175300 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 94 | 20240219 | 175200 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 95 | 20240219 | 175100 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 96 | 20240219 | 175000 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 97 | 20240219 | 174900 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 98 | 20240219 | 174800 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 99 | 20240219 | 174700 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 100 | 20240219 | 174600 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 101 | 20240219 | 174500 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 102 | 20240219 | 174400 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 103 | 20240219 | 174300 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 104 | 20240219 | 174200 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 105 | 20240219 | 174100 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 106 | 20240219 | 174000 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 107 | 20240219 | 173900 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 108 | 20240219 | 173800 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 109 | 20240219 | 173700 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 110 | 20240219 | 173600 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 111 | 20240219 | 173500 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 112 | 20240219 | 173400 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 113 | 20240219 | 173300 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 114 | 20240219 | 173200 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 115 | 20240219 | 173100 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 116 | 20240219 | 173000 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 117 | 20240219 | 172900 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 118 | 20240219 | 172800 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 119 | 20240219 | 172700 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 120 | 20240219 | 172600 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 121 | 20240219 | 172500 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 122 | 20240219 | 172400 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 35677 |
| 123 | 20240219 | 172300 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 124 | 20240219 | 172200 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 125 | 20240219 | 172100 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 126 | 20240219 | 172000 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 127 | 20240219 | 171900 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 128 | 20240219 | 171800 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 129 | 20240219 | 171700 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 130 | 20240219 | 171600 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 131 | 20240219 | 171500 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 132 | 20240219 | 171400 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 133 | 20240219 | 171300 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 134 | 20240219 | 171200 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 135 | 20240219 | 171100 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 136 | 20240219 | 171000 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 137 | 20240219 | 170900 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 138 | 20240219 | 170800 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 139 | 20240219 | 170700 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 140 | 20240219 | 170600 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 141 | 20240219 | 170500 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 142 | 20240219 | 170400 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 143 | 20240219 | 170300 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 144 | 20240219 | 170200 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 145 | 20240219 | 170100 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 146 | 20240219 | 170000 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 147 | 20240219 | 165900 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 148 | 20240219 | 165800 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 149 | 20240219 | 165700 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 150 | 20240219 | 165600 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 151 | 20240219 | 165500 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 152 | 20240219 | 165400 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 35677 |
| 153 | 20240219 | 165300 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 154 | 20240219 | 165200 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 155 | 20240219 | 165100 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 156 | 20240219 | 165000 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 157 | 20240219 | 164900 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 158 | 20240219 | 164800 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 159 | 20240219 | 164700 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 160 | 20240219 | 164600 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 161 | 20240219 | 164500 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 162 | 20240219 | 164400 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 163 | 20240219 | 164300 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 164 | 20240219 | 164200 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 165 | 20240219 | 164100 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 166 | 20240219 | 164000 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 167 | 20240219 | 163900 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 168 | 20240219 | 163800 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 169 | 20240219 | 163700 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 170 | 20240219 | 163600 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 171 | 20240219 | 163500 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 172 | 20240219 | 163400 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 173 | 20240219 | 163300 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 174 | 20240219 | 163200 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 175 | 20240219 | 163100 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 176 | 20240219 | 163000 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 177 | 20240219 | 162900 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 178 | 20240219 | 162800 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 179 | 20240219 | 162700 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 180 | 20240219 | 162600 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 181 | 20240219 | 162500 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 182 | 20240219 | 162400 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 35677 |
| 183 | 20240219 | 162300 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 184 | 20240219 | 162200 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 185 | 20240219 | 162100 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 186 | 20240219 | 162000 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 187 | 20240219 | 161900 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 188 | 20240219 | 161800 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 189 | 20240219 | 161700 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 190 | 20240219 | 161600 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 191 | 20240219 | 161500 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 192 | 20240219 | 161400 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 193 | 20240219 | 161300 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 194 | 20240219 | 161200 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 195 | 20240219 | 161100 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 196 | 20240219 | 161000 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 197 | 20240219 | 160900 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 198 | 20240219 | 160800 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 199 | 20240219 | 160700 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 200 | 20240219 | 160600 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 201 | 20240219 | 160500 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 202 | 20240219 | 160400 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 203 | 20240219 | 160300 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 204 | 20240219 | 160200 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 205 | 20240219 | 160100 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 206 | 20240219 | 160000 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 207 | 20240219 | 155900 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 208 | 20240219 | 155800 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 209 | 20240219 | 155700 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 210 | 20240219 | 155600 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 211 | 20240219 | 155500 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 212 | 20240219 | 155400 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 35677 |
| 213 | 20240219 | 155300 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 214 | 20240219 | 155200 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 215 | 20240219 | 155100 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 216 | 20240219 | 155000 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 217 | 20240219 | 154900 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 218 | 20240219 | 154800 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 219 | 20240219 | 154700 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 220 | 20240219 | 154600 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 221 | 20240219 | 154500 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 222 | 20240219 | 154400 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 223 | 20240219 | 154300 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 224 | 20240219 | 154200 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 225 | 20240219 | 154100 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 226 | 20240219 | 154000 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 227 | 20240219 | 153900 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 228 | 20240219 | 153800 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 229 | 20240219 | 153700 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 230 | 20240219 | 153600 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 231 | 20240219 | 153500 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 232 | 20240219 | 153400 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 233 | 20240219 | 153300 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 234 | 20240219 | 153200 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 235 | 20240219 | 153100 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 0 |
| 236 | 20240219 | 153000 | 107446165400 | 74500 | 74500 | 74500 | 74500 | 35677 |
| 237 | 20240219 | 152900 | 104788228900 | 74800 | 74800 | 74800 | 74800 | 0 |
| 238 | 20240219 | 152800 | 104788228900 | 74800 | 74800 | 74800 | 74800 | 0 |
| 239 | 20240219 | 152700 | 104788228900 | 74800 | 74800 | 74800 | 74800 | 0 |
| 240 | 20240219 | 152600 | 104788228900 | 74800 | 74800 | 74800 | 74800 | 0 |
| 241 | 20240219 | 152500 | 104788228900 | 74800 | 74800 | 74800 | 74800 | 0 |
| 242 | 20240219 | 152400 | 104788228900 | 74800 | 74800 | 74800 | 74800 | 0 |
| 243 | 20240219 | 152300 | 104788228900 | 74800 | 74800 | 74800 | 74800 | 0 |
| 244 | 20240219 | 152200 | 104788228900 | 74800 | 74800 | 74800 | 74800 | 0 |
| 245 | 20240219 | 152100 | 104788228900 | 74800 | 74800 | 74800 | 74800 | 0 |
| 246 | 20240219 | 152000 | 104788228900 | 74800 | 74800 | 74800 | 74800 | 0 |
| 247 | 20240219 | 151900 | 104788228900 | 74800 | 74500 | 74800 | 74500 | 4492 |
| 248 | 20240219 | 151800 | 104452816100 | 74600 | 74400 | 74600 | 74400 | 3569 |
| 249 | 20240219 | 151700 | 104186692700 | 74600 | 74400 | 74600 | 74300 | 4605 |
| 250 | 20240219 | 151600 | 103843471000 | 74500 | 74400 | 74500 | 74300 | 1443 |
| 251 | 20240219 | 151500 | 103736090500 | 74400 | 74300 | 74500 | 74300 | 13640 |
| 252 | 20240219 | 151400 | 102721816200 | 74400 | 74400 | 74400 | 74300 | 1722 |
| 253 | 20240219 | 151300 | 102593789600 | 74400 | 74300 | 74400 | 74300 | 1315 |
| 254 | 20240219 | 151200 | 102496025700 | 74400 | 74300 | 74400 | 74300 | 1397 |
| 255 | 20240219 | 151100 | 102392169000 | 74300 | 74300 | 74400 | 74300 | 1754 |
| 256 | 20240219 | 151000 | 102261812800 | 74300 | 74400 | 74500 | 74300 | 5286 |
| 257 | 20240219 | 150900 | 101868981600 | 74400 | 74400 | 74500 | 74300 | 1936 |
| 258 | 20240219 | 150800 | 101725004600 | 74400 | 74500 | 74600 | 74300 | 3716 |
| 259 | 20240219 | 150700 | 101448442300 | 74500 | 74500 | 74500 | 74400 | 1721 |
| 260 | 20240219 | 150600 | 101320286800 | 74500 | 74400 | 74500 | 74400 | 2178 |
| 261 | 20240219 | 150500 | 101158111700 | 74400 | 74500 | 74600 | 74400 | 1508 |
| 262 | 20240219 | 150400 | 101045798600 | 74500 | 74500 | 74600 | 74400 | 2616 |
| 263 | 20240219 | 150300 | 100850959000 | 74500 | 74500 | 74600 | 74500 | 1296 |
| 264 | 20240219 | 150200 | 100754364600 | 74600 | 74500 | 74600 | 74400 | 3077 |
| 265 | 20240219 | 150100 | 100525230200 | 74500 | 74500 | 74500 | 74400 | 1350 |
| 266 | 20240219 | 150000 | 100424743000 | 74500 | 74400 | 74500 | 74400 | 1474 |
| 267 | 20240219 | 145900 | 100315049400 | 74400 | 74400 | 74500 | 74400 | 1351 |
| 268 | 20240219 | 145800 | 100214524500 | 74400 | 74400 | 74500 | 74300 | 1135 |
| 269 | 20240219 | 145700 | 100130056800 | 74400 | 74400 | 74500 | 74300 | 1719 |
| 270 | 20240219 | 145600 | 100002165500 | 74400 | 74300 | 74400 | 74300 | 3410 |
| 271 | 20240219 | 145500 | 99748589900 | 74300 | 74400 | 74400 | 74300 | 1951 |
| 272 | 20240219 | 145400 | 99603583200 | 74400 | 74300 | 74400 | 74300 | 2063 |
| 273 | 20240219 | 145300 | 99450194400 | 74400 | 74500 | 74500 | 74300 | 2787 |
| 274 | 20240219 | 145200 | 99242828900 | 74400 | 74500 | 74500 | 74400 | 6289 |
| 275 | 20240219 | 145100 | 98774592600 | 74500 | 74600 | 74600 | 74500 | 849 |
| 276 | 20240219 | 145000 | 98711329200 | 74600 | 74600 | 74600 | 74500 | 1327 |
| 277 | 20240219 | 144900 | 98612412900 | 74600 | 74800 | 74800 | 74500 | 4478 |
| 278 | 20240219 | 144800 | 98278153000 | 74800 | 74700 | 74800 | 74600 | 1979 |
| 279 | 20240219 | 144700 | 98130301200 | 74600 | 74600 | 74700 | 74600 | 1338 |
| 280 | 20240219 | 144600 | 98030408200 | 74700 | 74600 | 74700 | 74500 | 2094 |
| 281 | 20240219 | 144500 | 97874248000 | 74600 | 74600 | 74600 | 74500 | 1001 |
| 282 | 20240219 | 144400 | 97799600700 | 74600 | 74600 | 74700 | 74500 | 2432 |
| 283 | 20240219 | 144300 | 97618096100 | 74700 | 74600 | 74700 | 74500 | 3106 |
| 284 | 20240219 | 144200 | 97386383500 | 74600 | 74700 | 74700 | 74600 | 1929 |
| 285 | 20240219 | 144100 | 97242453100 | 74600 | 74600 | 74700 | 74600 | 1167 |
| 286 | 20240219 | 144000 | 97155326800 | 74600 | 74800 | 74800 | 74600 | 4829 |
| 287 | 20240219 | 143900 | 96794414800 | 74800 | 74700 | 74900 | 74700 | 5163 |
| 288 | 20240219 | 143800 | 96408132500 | 74700 | 74700 | 74800 | 74600 | 2833 |
| 289 | 20240219 | 143700 | 96196349700 | 74600 | 74500 | 74800 | 74500 | 4877 |
| 290 | 20240219 | 143600 | 95832305400 | 74600 | 74500 | 74600 | 74500 | 1584 |
| 291 | 20240219 | 143500 | 95714212600 | 74500 | 74600 | 74600 | 74500 | 1655 |
| 292 | 20240219 | 143400 | 95590823200 | 74600 | 74200 | 74600 | 74200 | 7474 |
| 293 | 20240219 | 143300 | 95034663200 | 74200 | 74200 | 74300 | 74200 | 1481 |
| 294 | 20240219 | 143200 | 94924717100 | 74300 | 74300 | 74300 | 74200 | 2508 |
| 295 | 20240219 | 143100 | 94738602600 | 74200 | 74200 | 74300 | 74200 | 1138 |
| 296 | 20240219 | 143000 | 94654102400 | 74200 | 74200 | 74300 | 74200 | 1088 |
| 297 | 20240219 | 142900 | 94573347900 | 74300 | 74400 | 74500 | 74300 | 4372 |
| 298 | 20240219 | 142800 | 94248408200 | 74400 | 74400 | 74500 | 74300 | 2056 |
| 299 | 20240219 | 142700 | 94095440400 | 74400 | 74500 | 74500 | 74400 | 1335 |
| 300 | 20240219 | 142600 | 93996085000 | 74500 | 74400 | 74500 | 74400 | 1402 |
| 301 | 20240219 | 142500 | 93891769400 | 74400 | 74400 | 74500 | 74400 | 727 |
| 302 | 20240219 | 142400 | 93837660300 | 74400 | 74500 | 74500 | 74300 | 2727 |
| 303 | 20240219 | 142300 | 93634716300 | 74400 | 74200 | 74500 | 74200 | 4195 |
| 304 | 20240219 | 142200 | 93322678200 | 74300 | 74200 | 74300 | 74200 | 1530 |
| 305 | 20240219 | 142100 | 93209065600 | 74300 | 74200 | 74300 | 74200 | 1712 |
| 306 | 20240219 | 142000 | 93081944200 | 74200 | 74300 | 74300 | 74200 | 1551 |
| 307 | 20240219 | 141900 | 92966767800 | 74300 | 74200 | 74400 | 74200 | 2764 |
| 308 | 20240219 | 141800 | 92761459100 | 74200 | 74200 | 74300 | 74200 | 1621 |
| 309 | 20240219 | 141700 | 92641071900 | 74300 | 74400 | 74400 | 74200 | 1902 |
| 310 | 20240219 | 141600 | 92499793900 | 74300 | 74300 | 74300 | 74200 | 1938 |
| 311 | 20240219 | 141500 | 92355854100 | 74200 | 74300 | 74400 | 74200 | 2440 |
| 312 | 20240219 | 141400 | 92174618100 | 74300 | 74200 | 74400 | 74200 | 2935 |
| 313 | 20240219 | 141300 | 91956602800 | 74200 | 74100 | 74200 | 74100 | 5603 |
| 314 | 20240219 | 141200 | 91541172600 | 74100 | 74300 | 74300 | 74100 | 7908 |
| 315 | 20240219 | 141100 | 90954332100 | 74300 | 74400 | 74400 | 74300 | 7424 |
| 316 | 20240219 | 141000 | 90402722000 | 74300 | 74400 | 74500 | 74300 | 4584 |
| 317 | 20240219 | 140900 | 90061701500 | 74400 | 74400 | 74500 | 74400 | 2444 |
| 318 | 20240219 | 140800 | 89879834700 | 74500 | 74400 | 74500 | 74400 | 2250 |
| 319 | 20240219 | 140700 | 89712421900 | 74400 | 74400 | 74500 | 74400 | 2100 |
| 320 | 20240219 | 140600 | 89556163100 | 74500 | 74500 | 74500 | 74400 | 1211 |
| 321 | 20240219 | 140500 | 89466042600 | 74500 | 74400 | 74500 | 74400 | 1339 |
| 322 | 20240219 | 140400 | 89366397400 | 74400 | 74400 | 74500 | 74400 | 1789 |
| 323 | 20240219 | 140300 | 89233278300 | 74400 | 74500 | 74500 | 74400 | 2990 |
| 324 | 20240219 | 140200 | 89010589600 | 74600 | 74500 | 74600 | 74500 | 1557 |
| 325 | 20240219 | 140100 | 88894504400 | 74500 | 74600 | 74600 | 74500 | 1950 |
| 326 | 20240219 | 140000 | 88749193200 | 74600 | 74600 | 74700 | 74500 | 1056 |
| 327 | 20240219 | 135900 | 88670455800 | 74600 | 74600 | 74600 | 74500 | 2136 |
| 328 | 20240219 | 135800 | 88511181400 | 74500 | 74400 | 74600 | 74300 | 7466 |
| 329 | 20240219 | 135700 | 87955343500 | 74400 | 74400 | 74500 | 74400 | 2832 |
| 330 | 20240219 | 135600 | 87744554400 | 74400 | 74600 | 74600 | 74400 | 16069 |
| 331 | 20240219 | 135500 | 86547493100 | 74600 | 74700 | 74700 | 74500 | 4735 |
| 332 | 20240219 | 135400 | 86194372000 | 74600 | 74700 | 74700 | 74600 | 795 |
| 333 | 20240219 | 135300 | 86135051200 | 74700 | 74700 | 74800 | 74600 | 1575 |
| 334 | 20240219 | 135200 | 86017442100 | 74600 | 74700 | 74800 | 74600 | 9563 |
| 335 | 20240219 | 135100 | 85303771800 | 74700 | 74800 | 74800 | 74700 | 1134 |
| 336 | 20240219 | 135000 | 85219020300 | 74800 | 74800 | 74900 | 74700 | 1770 |
| 337 | 20240219 | 134900 | 85086592200 | 74900 | 75000 | 75000 | 74600 | 12574 |
| 338 | 20240219 | 134800 | 84146632900 | 75000 | 74900 | 75000 | 74900 | 449 |
| 339 | 20240219 | 134700 | 84112997900 | 74900 | 74900 | 75000 | 74900 | 677 |
| 340 | 20240219 | 134600 | 84062263200 | 74900 | 74900 | 75000 | 74900 | 578 |
| 341 | 20240219 | 134500 | 84018967800 | 74900 | 75000 | 75000 | 74800 | 4573 |
| 342 | 20240219 | 134400 | 83676577600 | 74900 | 75000 | 75000 | 74900 | 746 |
| 343 | 20240219 | 134300 | 83620676800 | 75000 | 74900 | 75000 | 74900 | 1220 |
| 344 | 20240219 | 134200 | 83529240700 | 74900 | 75000 | 75100 | 74900 | 1003 |
| 345 | 20240219 | 134100 | 83454022500 | 75000 | 75100 | 75100 | 74900 | 5554 |
| 346 | 20240219 | 134000 | 83037371900 | 75100 | 75000 | 75100 | 75000 | 1925 |
| 347 | 20240219 | 133900 | 82892820500 | 75000 | 75100 | 75100 | 75000 | 1258 |
| 348 | 20240219 | 133800 | 82798435400 | 75100 | 75000 | 75100 | 74900 | 8899 |
| 349 | 20240219 | 133700 | 82130981800 | 75000 | 75000 | 75000 | 74900 | 3009 |
| 350 | 20240219 | 133600 | 81905353800 | 75000 | 74900 | 75000 | 74900 | 1041 |
| 351 | 20240219 | 133500 | 81827347600 | 74900 | 74800 | 75000 | 74800 | 3737 |
| 352 | 20240219 | 133400 | 81547484100 | 74800 | 74800 | 74900 | 74800 | 4564 |
| 353 | 20240219 | 133300 | 81205758700 | 74800 | 74800 | 74900 | 74800 | 1705 |
| 354 | 20240219 | 133200 | 81078221500 | 74800 | 74900 | 74900 | 74800 | 1570 |
| 355 | 20240219 | 133100 | 80960774900 | 74900 | 74800 | 74900 | 74800 | 1456 |
| 356 | 20240219 | 133000 | 80851860300 | 74800 | 74900 | 74900 | 74800 | 1525 |
| 357 | 20240219 | 132900 | 80737769300 | 74900 | 74900 | 74900 | 74800 | 1787 |
| 358 | 20240219 | 132800 | 80604065200 | 74800 | 75000 | 75000 | 74800 | 6015 |
| 359 | 20240219 | 132700 | 80153566800 | 74900 | 75100 | 75200 | 74900 | 4557 |
| 360 | 20240219 | 132600 | 79811628100 | 75100 | 75100 | 75200 | 75100 | 338 |
| 361 | 20240219 | 132500 | 79786231200 | 75100 | 75200 | 75200 | 75100 | 1392 |
| 362 | 20240219 | 132400 | 79681607100 | 75100 | 75100 | 75200 | 75100 | 500 |
| 363 | 20240219 | 132300 | 79644042200 | 75100 | 75100 | 75200 | 75000 | 1529 |
| 364 | 20240219 | 132200 | 79529203300 | 75100 | 75000 | 75200 | 75000 | 1091 |
| 365 | 20240219 | 132100 | 79447282400 | 75100 | 75100 | 75200 | 75000 | 1362 |
| 366 | 20240219 | 132000 | 79345006900 | 75000 | 74900 | 75100 | 74900 | 1536 |
| 367 | 20240219 | 131900 | 79229802400 | 75000 | 75000 | 75100 | 74900 | 9660 |
| 368 | 20240219 | 131800 | 78505424300 | 75000 | 75300 | 75300 | 74900 | 40474 |
| 369 | 20240219 | 131700 | 75468141400 | 75300 | 75300 | 75400 | 75300 | 5670 |
| 370 | 20240219 | 131600 | 75041171100 | 75300 | 75300 | 75400 | 75300 | 716 |
| 371 | 20240219 | 131500 | 74987234500 | 75300 | 75300 | 75400 | 75300 | 1666 |
| 372 | 20240219 | 131400 | 74861762600 | 75300 | 75300 | 75400 | 75300 | 3964 |
| 373 | 20240219 | 131300 | 74563243500 | 75300 | 75400 | 75500 | 75300 | 10316 |
| 374 | 20240219 | 131200 | 73785517800 | 75400 | 75400 | 75500 | 75400 | 1683 |
| 375 | 20240219 | 131100 | 73658558100 | 75400 | 75400 | 75500 | 75400 | 839 |
| 376 | 20240219 | 131000 | 73595254300 | 75500 | 75400 | 75500 | 75400 | 1529 |
| 377 | 20240219 | 130900 | 73479902100 | 75400 | 75500 | 75600 | 75400 | 896 |
| 378 | 20240219 | 130800 | 73412263000 | 75600 | 75500 | 75600 | 75500 | 190 |
| 379 | 20240219 | 130700 | 73397915400 | 75500 | 75500 | 75600 | 75500 | 410 |
| 380 | 20240219 | 130600 | 73366949200 | 75500 | 75600 | 75700 | 75400 | 2180 |
| 381 | 20240219 | 130500 | 73202259500 | 75500 | 75700 | 75700 | 75500 | 474 |
| 382 | 20240219 | 130400 | 73166424100 | 75700 | 75700 | 75700 | 75500 | 555 |
| 383 | 20240219 | 130300 | 73124436700 | 75600 | 75700 | 75700 | 75500 | 1921 |
| 384 | 20240219 | 130200 | 72979267400 | 75600 | 75500 | 75700 | 75500 | 304 |
| 385 | 20240219 | 130100 | 72956272700 | 75600 | 75400 | 75600 | 75400 | 1714 |
| 386 | 20240219 | 130000 | 72826827800 | 75400 | 75500 | 75500 | 75400 | 956 |
| 387 | 20240219 | 125900 | 72754715900 | 75400 | 75500 | 75600 | 75400 | 1976 |
| 388 | 20240219 | 125800 | 72605531400 | 75500 | 75500 | 75600 | 75500 | 532 |
| 389 | 20240219 | 125700 | 72565346300 | 75600 | 75600 | 75600 | 75500 | 677 |
| 390 | 20240219 | 125600 | 72514188300 | 75500 | 75400 | 75600 | 75400 | 550 |
| 391 | 20240219 | 125500 | 72472666400 | 75400 | 75500 | 75600 | 75400 | 1139 |
| 392 | 20240219 | 125400 | 72386677200 | 75600 | 75500 | 75600 | 75500 | 1206 |
| 393 | 20240219 | 125300 | 72295619700 | 75600 | 75500 | 75600 | 75400 | 1099 |
| 394 | 20240219 | 125200 | 72212662500 | 75500 | 75500 | 75500 | 75400 | 1724 |
| 395 | 20240219 | 125100 | 72082541900 | 75500 | 75400 | 75500 | 75400 | 501 |
| 396 | 20240219 | 125000 | 72044737000 | 75400 | 75500 | 75600 | 75400 | 908 |
| 397 | 20240219 | 124900 | 71976195100 | 75400 | 75600 | 75600 | 75400 | 1511 |
| 398 | 20240219 | 124800 | 71862245100 | 75500 | 75700 | 75700 | 75400 | 6061 |
| 399 | 20240219 | 124700 | 71404599100 | 75600 | 75600 | 75700 | 75600 | 750 |
| 400 | 20240219 | 124600 | 71347898400 | 75500 | 75500 | 75600 | 75500 | 658 |
| 401 | 20240219 | 124500 | 71298184800 | 75500 | 75600 | 75700 | 75500 | 841 |
| 402 | 20240219 | 124400 | 71234579300 | 75600 | 75600 | 75700 | 75500 | 1901 |
| 403 | 20240219 | 124300 | 71090895200 | 75700 | 75700 | 75700 | 75600 | 527 |
| 404 | 20240219 | 124200 | 71051030700 | 75700 | 75700 | 75700 | 75600 | 733 |
| 405 | 20240219 | 124100 | 70995559200 | 75700 | 75700 | 75700 | 75500 | 2301 |
| 406 | 20240219 | 124000 | 70821569900 | 75600 | 75800 | 75900 | 75600 | 4009 |
| 407 | 20240219 | 123900 | 70518007200 | 75800 | 75700 | 75900 | 75600 | 3524 |
| 408 | 20240219 | 123800 | 70251035900 | 75600 | 75700 | 75800 | 75600 | 2346 |
| 409 | 20240219 | 123700 | 70073542100 | 75700 | 75700 | 75800 | 75700 | 1038 |
| 410 | 20240219 | 123600 | 69994942300 | 75800 | 75700 | 75800 | 75700 | 187 |
| 411 | 20240219 | 123500 | 69980782000 | 75700 | 75700 | 75800 | 75700 | 561 |
| 412 | 20240219 | 123400 | 69938281800 | 75700 | 75700 | 75800 | 75700 | 317 |
| 413 | 20240219 | 123300 | 69914277900 | 75800 | 75800 | 75800 | 75700 | 572 |
| 414 | 20240219 | 123200 | 69870937800 | 75800 | 75700 | 75800 | 75700 | 984 |
| 415 | 20240219 | 123100 | 69796429800 | 75700 | 75800 | 75900 | 75700 | 435 |
| 416 | 20240219 | 123000 | 69763463300 | 75800 | 75800 | 75900 | 75700 | 826 |
| 417 | 20240219 | 122900 | 69700855100 | 75800 | 75700 | 75800 | 75700 | 973 |
| 418 | 20240219 | 122800 | 69627114800 | 75700 | 75800 | 75800 | 75700 | 523 |
| 419 | 20240219 | 122700 | 69587516900 | 75700 | 75800 | 75900 | 75700 | 495 |
| 420 | 20240219 | 122600 | 69549995600 | 75800 | 75800 | 75900 | 75800 | 494 |
| 421 | 20240219 | 122500 | 69512540500 | 75800 | 75800 | 75900 | 75800 | 201 |
| 422 | 20240219 | 122400 | 69497301100 | 75900 | 75800 | 75900 | 75700 | 1396 |
| 423 | 20240219 | 122300 | 69391494800 | 75800 | 75900 | 75900 | 75700 | 1738 |
| 424 | 20240219 | 122200 | 69259782600 | 75900 | 75800 | 75900 | 75800 | 499 |
| 425 | 20240219 | 122100 | 69221952700 | 75800 | 76000 | 76100 | 75800 | 3163 |
| 426 | 20240219 | 122000 | 68981753800 | 76000 | 76100 | 76100 | 76000 | 1933 |
| 427 | 20240219 | 121900 | 68834825800 | 76100 | 76100 | 76100 | 76000 | 1501 |
| 428 | 20240219 | 121800 | 68720611000 | 76100 | 76000 | 76100 | 75900 | 1934 |
| 429 | 20240219 | 121700 | 68573534300 | 76000 | 75800 | 76000 | 75800 | 3790 |
| 430 | 20240219 | 121600 | 68285783700 | 75800 | 75800 | 75900 | 75800 | 876 |
| 431 | 20240219 | 121500 | 68219333400 | 75800 | 75900 | 75900 | 75800 | 710 |
| 432 | 20240219 | 121400 | 68165456200 | 75800 | 75900 | 75900 | 75800 | 230 |
| 433 | 20240219 | 121300 | 68148016100 | 75800 | 75800 | 75900 | 75800 | 691 |
| 434 | 20240219 | 121200 | 68095589400 | 75800 | 75800 | 75900 | 75800 | 798 |
| 435 | 20240219 | 121100 | 68035066200 | 75900 | 75800 | 75900 | 75800 | 460 |
| 436 | 20240219 | 121000 | 68000194000 | 75800 | 75800 | 75900 | 75800 | 357 |
| 437 | 20240219 | 120900 | 67973109800 | 75900 | 75800 | 75900 | 75800 | 3459 |
| 438 | 20240219 | 120800 | 67710874800 | 75700 | 75700 | 75800 | 75700 | 627 |
| 439 | 20240219 | 120700 | 67663407300 | 75700 | 75700 | 75800 | 75700 | 554 |
| 440 | 20240219 | 120600 | 67621454800 | 75700 | 75700 | 75800 | 75700 | 848 |
| 441 | 20240219 | 120500 | 67557257500 | 75700 | 75800 | 75800 | 75700 | 394 |
| 442 | 20240219 | 120400 | 67527413500 | 75700 | 75700 | 75800 | 75700 | 660 |
| 443 | 20240219 | 120300 | 67477402400 | 75700 | 75600 | 75800 | 75600 | 797 |
| 444 | 20240219 | 120200 | 67417073600 | 75600 | 75700 | 75700 | 75600 | 498 |
| 445 | 20240219 | 120100 | 67379386900 | 75600 | 75700 | 75700 | 75600 | 1734 |
| 446 | 20240219 | 120000 | 67248238500 | 75600 | 75600 | 75700 | 75600 | 981 |
| 447 | 20240219 | 115900 | 67174014000 | 75600 | 75700 | 75800 | 75600 | 1328 |
| 448 | 20240219 | 115800 | 67073495400 | 75700 | 75700 | 75800 | 75600 | 2583 |
| 449 | 20240219 | 115700 | 66877952700 | 75800 | 75700 | 75800 | 75700 | 481 |
| 450 | 20240219 | 115600 | 66841537200 | 75700 | 75800 | 75800 | 75700 | 866 |
| 451 | 20240219 | 115500 | 66775976700 | 75700 | 75700 | 75800 | 75700 | 404 |
| 452 | 20240219 | 115400 | 66745386500 | 75700 | 75700 | 75800 | 75700 | 343 |
| 453 | 20240219 | 115300 | 66719412500 | 75800 | 75700 | 75800 | 75700 | 481 |
| 454 | 20240219 | 115200 | 66682963200 | 75800 | 75800 | 75800 | 75700 | 508 |
| 455 | 20240219 | 115100 | 66644482600 | 75800 | 75600 | 75800 | 75600 | 571 |
| 456 | 20240219 | 115000 | 66601253800 | 75600 | 75600 | 75700 | 75600 | 636 |
| 457 | 20240219 | 114900 | 66553130600 | 75600 | 75600 | 75700 | 75600 | 396 |
| 458 | 20240219 | 114800 | 66523179800 | 75700 | 75700 | 75700 | 75600 | 465 |
| 459 | 20240219 | 114700 | 66487988100 | 75700 | 75700 | 75800 | 75600 | 1733 |
| 460 | 20240219 | 114600 | 66356722200 | 75700 | 75800 | 75800 | 75700 | 221 |
| 461 | 20240219 | 114500 | 66339984300 | 75800 | 75700 | 75800 | 75700 | 306 |
| 462 | 20240219 | 114400 | 66316817100 | 75700 | 75700 | 75800 | 75700 | 507 |
| 463 | 20240219 | 114300 | 66278416100 | 75800 | 75700 | 75800 | 75700 | 163 |
| 464 | 20240219 | 114200 | 66266070100 | 75700 | 75700 | 75700 | 75600 | 809 |
| 465 | 20240219 | 114100 | 66204841000 | 75600 | 75600 | 75700 | 75600 | 2503 |
| 466 | 20240219 | 114000 | 66015386700 | 75600 | 75600 | 75700 | 75600 | 559 |
| 467 | 20240219 | 113900 | 65973095900 | 75600 | 75600 | 75600 | 75500 | 1093 |
| 468 | 20240219 | 113800 | 65890483600 | 75500 | 75500 | 75600 | 75500 | 479 |
| 469 | 20240219 | 113700 | 65854297300 | 75500 | 75600 | 75600 | 75500 | 406 |
| 470 | 20240219 | 113600 | 65823627200 | 75500 | 75500 | 75600 | 75500 | 847 |
| 471 | 20240219 | 113500 | 65759635100 | 75600 | 75600 | 75600 | 75500 | 384 |
| 472 | 20240219 | 113400 | 65730625100 | 75500 | 75600 | 75700 | 75500 | 2691 |
| 473 | 20240219 | 113300 | 65527186000 | 75600 | 75600 | 75700 | 75600 | 219 |
| 474 | 20240219 | 113200 | 65510618300 | 75600 | 75700 | 75700 | 75600 | 468 |
| 475 | 20240219 | 113100 | 65475206500 | 75700 | 75600 | 75700 | 75600 | 401 |
| 476 | 20240219 | 113000 | 65444864600 | 75600 | 75600 | 75700 | 75600 | 498 |
| 477 | 20240219 | 112900 | 65407194600 | 75700 | 75600 | 75700 | 75600 | 712 |
| 478 | 20240219 | 112800 | 65353327500 | 75600 | 75600 | 75700 | 75500 | 1258 |
| 479 | 20240219 | 112700 | 65258225400 | 75600 | 75500 | 75700 | 75500 | 635 |
| 480 | 20240219 | 112600 | 65210253200 | 75500 | 75600 | 75700 | 75500 | 705 |
| 481 | 20240219 | 112500 | 65156952900 | 75600 | 75600 | 75700 | 75500 | 652 |
| 482 | 20240219 | 112400 | 65107654500 | 75600 | 75400 | 75700 | 75400 | 2875 |
| 483 | 20240219 | 112300 | 64890535700 | 75500 | 75400 | 75500 | 75400 | 1145 |
| 484 | 20240219 | 112200 | 64804111800 | 75500 | 75500 | 75500 | 75400 | 542 |
| 485 | 20240219 | 112100 | 64763235300 | 75400 | 75400 | 75500 | 75400 | 1567 |
| 486 | 20240219 | 112000 | 64645061000 | 75500 | 75500 | 75500 | 75400 | 569 |
| 487 | 20240219 | 111900 | 64602139200 | 75400 | 75500 | 75500 | 75400 | 1776 |
| 488 | 20240219 | 111800 | 64468164800 | 75400 | 75400 | 75500 | 75400 | 1259 |
| 489 | 20240219 | 111700 | 64373187700 | 75400 | 75400 | 75500 | 75400 | 1177 |
| 490 | 20240219 | 111600 | 64284393300 | 75400 | 75400 | 75500 | 75400 | 640 |
| 491 | 20240219 | 111500 | 64236128500 | 75400 | 75500 | 75600 | 75400 | 2022 |
| 492 | 20240219 | 111400 | 64083610500 | 75500 | 75500 | 75600 | 75500 | 5083 |
| 493 | 20240219 | 111300 | 63699778800 | 75600 | 75600 | 75700 | 75500 | 3663 |
| 494 | 20240219 | 111200 | 63422851100 | 75600 | 75700 | 75800 | 75600 | 1205 |
| 495 | 20240219 | 111100 | 63331638600 | 75700 | 75700 | 75800 | 75600 | 4098 |
| 496 | 20240219 | 111000 | 63021437200 | 75600 | 75600 | 75700 | 75600 | 1756 |
| 497 | 20240219 | 110900 | 62888570000 | 75700 | 75700 | 75700 | 75600 | 813 |
| 498 | 20240219 | 110800 | 62827041200 | 75600 | 75700 | 75700 | 75600 | 644 |
| 499 | 20240219 | 110700 | 62778346300 | 75700 | 75700 | 75700 | 75600 | 671 |
| 500 | 20240219 | 110600 | 62727582400 | 75600 | 75700 | 75800 | 75600 | 866 |
| 501 | 20240219 | 110500 | 62662062500 | 75600 | 75800 | 75800 | 75600 | 654 |
| 502 | 20240219 | 110400 | 62612563000 | 75700 | 75600 | 75700 | 75500 | 910 |
| 503 | 20240219 | 110300 | 62543704100 | 75600 | 75600 | 75700 | 75600 | 1093 |
| 504 | 20240219 | 110200 | 62461069000 | 75700 | 75600 | 75700 | 75600 | 1832 |
| 505 | 20240219 | 110100 | 62322521200 | 75600 | 75600 | 75700 | 75600 | 869 |
| 506 | 20240219 | 110000 | 62256808000 | 75600 | 75500 | 75700 | 75500 | 626 |
| 507 | 20240219 | 105900 | 62209460900 | 75500 | 75600 | 75700 | 75500 | 1724 |
| 508 | 20240219 | 105800 | 62079086800 | 75700 | 75500 | 75700 | 75400 | 4321 |
| 509 | 20240219 | 105700 | 61752580700 | 75500 | 75700 | 75700 | 75500 | 8988 |
| 510 | 20240219 | 105600 | 61073779400 | 75600 | 75600 | 75700 | 75500 | 4810 |
| 511 | 20240219 | 105500 | 60710142600 | 75600 | 75800 | 75800 | 75600 | 5992 |
| 512 | 20240219 | 105400 | 60256691900 | 75800 | 75800 | 75800 | 75700 | 1137 |
| 513 | 20240219 | 105300 | 60170562500 | 75700 | 75900 | 75900 | 75700 | 5313 |
| 514 | 20240219 | 105200 | 59767991700 | 75900 | 76100 | 76200 | 75800 | 5694 |
| 515 | 20240219 | 105100 | 59335475100 | 76100 | 76000 | 76100 | 75900 | 1386 |
| 516 | 20240219 | 105000 | 59230130100 | 75900 | 75900 | 76000 | 75900 | 1323 |
| 517 | 20240219 | 104900 | 59129621300 | 75900 | 76000 | 76100 | 75900 | 3103 |
| 518 | 20240219 | 104800 | 58893782900 | 76000 | 76200 | 76300 | 76000 | 3114 |
| 519 | 20240219 | 104700 | 58656583800 | 76200 | 76200 | 76300 | 76100 | 1872 |
| 520 | 20240219 | 104600 | 58513931700 | 76200 | 76200 | 76300 | 76100 | 694 |
| 521 | 20240219 | 104500 | 58461037300 | 76200 | 76200 | 76300 | 76100 | 4280 |
| 522 | 20240219 | 104400 | 58134748700 | 76200 | 76100 | 76200 | 76100 | 1922 |
| 523 | 20240219 | 104300 | 57988321700 | 76100 | 76200 | 76200 | 76100 | 1456 |
| 524 | 20240219 | 104200 | 57877468300 | 76100 | 75700 | 76200 | 75700 | 6245 |
| 525 | 20240219 | 104100 | 57403371100 | 75800 | 75800 | 75900 | 75700 | 2602 |
| 526 | 20240219 | 104000 | 57206181400 | 75800 | 75800 | 75900 | 75800 | 1417 |
| 527 | 20240219 | 103900 | 57098690000 | 75800 | 75900 | 76000 | 75800 | 4052 |
| 528 | 20240219 | 103800 | 56791420800 | 75900 | 76300 | 76300 | 75800 | 6790 |
| 529 | 20240219 | 103700 | 56275339000 | 76200 | 76200 | 76300 | 76100 | 970 |
| 530 | 20240219 | 103600 | 56201412200 | 76200 | 76100 | 76200 | 76000 | 1419 |
| 531 | 20240219 | 103500 | 56093430400 | 76100 | 76000 | 76200 | 75900 | 2644 |
| 532 | 20240219 | 103400 | 55892330900 | 76000 | 75900 | 76000 | 75800 | 6314 |
| 533 | 20240219 | 103300 | 55413124200 | 75900 | 76100 | 76100 | 75900 | 11465 |
| 534 | 20240219 | 103200 | 54541809100 | 76100 | 76200 | 76300 | 76100 | 9159 |
| 535 | 20240219 | 103100 | 53844148100 | 76300 | 76400 | 76500 | 76200 | 6220 |
| 536 | 20240219 | 103000 | 53369287100 | 76400 | 76600 | 76700 | 76400 | 4736 |
| 537 | 20240219 | 102900 | 53006864000 | 76500 | 76500 | 76600 | 76400 | 6142 |
| 538 | 20240219 | 102800 | 52536534800 | 76500 | 76200 | 76600 | 76200 | 4680 |
| 539 | 20240219 | 102700 | 52179061900 | 76300 | 76300 | 76400 | 76200 | 3543 |
| 540 | 20240219 | 102600 | 51908923000 | 76300 | 76600 | 76700 | 76100 | 19584 |
| 541 | 20240219 | 102500 | 50413055100 | 76700 | 76500 | 76700 | 76500 | 5906 |
| 542 | 20240219 | 102400 | 49960738300 | 76500 | 76400 | 76600 | 76400 | 3800 |
| 543 | 20240219 | 102300 | 49669906800 | 76500 | 76800 | 76900 | 76400 | 14185 |
| 544 | 20240219 | 102200 | 48582556800 | 76800 | 76700 | 76800 | 76600 | 12595 |
| 545 | 20240219 | 102100 | 47615828700 | 76700 | 76800 | 77000 | 76600 | 23869 |
| 546 | 20240219 | 102000 | 45781225100 | 76900 | 76800 | 76900 | 76700 | 14059 |
| 547 | 20240219 | 101900 | 44700541900 | 76800 | 76700 | 76900 | 76600 | 26877 |
| 548 | 20240219 | 101800 | 42638093000 | 76700 | 76500 | 76800 | 76400 | 41408 |
| 549 | 20240219 | 101700 | 39468340500 | 76500 | 76400 | 76500 | 76300 | 20403 |
| 550 | 20240219 | 101600 | 37909032000 | 76500 | 76300 | 76500 | 76300 | 18120 |
| 551 | 20240219 | 101500 | 36524110500 | 76400 | 75800 | 76400 | 75700 | 53282 |
| 552 | 20240219 | 101400 | 32471045300 | 75800 | 75700 | 75900 | 75600 | 9413 |
| 553 | 20240219 | 101300 | 31757638800 | 75700 | 75600 | 75700 | 75500 | 3668 |
| 554 | 20240219 | 101200 | 31480245400 | 75700 | 75200 | 75700 | 75200 | 4055 |
| 555 | 20240219 | 101100 | 31174265200 | 75300 | 75200 | 75300 | 75200 | 2176 |
| 556 | 20240219 | 101000 | 31010492300 | 75200 | 75200 | 75300 | 75100 | 3638 |
| 557 | 20240219 | 100900 | 30737015400 | 75300 | 75400 | 75400 | 75200 | 2887 |
| 558 | 20240219 | 100800 | 30519568700 | 75300 | 75400 | 75400 | 75300 | 1512 |
| 559 | 20240219 | 100700 | 30405663000 | 75400 | 75600 | 75700 | 75300 | 8907 |
| 560 | 20240219 | 100600 | 29733449200 | 75600 | 75400 | 75600 | 75400 | 2793 |
| 561 | 20240219 | 100500 | 29522554000 | 75500 | 75400 | 75500 | 75400 | 830 |
| 562 | 20240219 | 100400 | 29459920800 | 75400 | 75500 | 75500 | 75400 | 1863 |
| 563 | 20240219 | 100300 | 29319399700 | 75400 | 75800 | 75800 | 75300 | 16590 |
| 564 | 20240219 | 100200 | 28065988400 | 75700 | 75800 | 75900 | 75600 | 6451 |
| 565 | 20240219 | 100100 | 27577226100 | 75800 | 75900 | 75900 | 75800 | 2147 |
| 566 | 20240219 | 100000 | 27414389900 | 75900 | 75800 | 75900 | 75700 | 6458 |
| 567 | 20240219 | 095900 | 26924428000 | 75900 | 75800 | 75900 | 75700 | 5447 |
| 568 | 20240219 | 095800 | 26511566300 | 75800 | 75600 | 75800 | 75600 | 4245 |
| 569 | 20240219 | 095700 | 26190236800 | 75600 | 75500 | 75700 | 75500 | 2654 |
| 570 | 20240219 | 095600 | 25989607400 | 75500 | 75600 | 75600 | 75400 | 3334 |
| 571 | 20240219 | 095500 | 25737810800 | 75600 | 75700 | 75800 | 75400 | 7164 |
| 572 | 20240219 | 095400 | 25196658800 | 75800 | 75800 | 75800 | 75600 | 5377 |
| 573 | 20240219 | 095300 | 24789546000 | 75800 | 75400 | 75900 | 75300 | 32173 |
| 574 | 20240219 | 095200 | 22360088600 | 75400 | 75200 | 75400 | 75200 | 6994 |
| 575 | 20240219 | 095100 | 21833063500 | 75200 | 75000 | 75300 | 75000 | 4548 |
| 576 | 20240219 | 095000 | 21491114900 | 75000 | 75000 | 75100 | 74900 | 1332 |
| 577 | 20240219 | 094900 | 21391250700 | 75000 | 75000 | 75100 | 74900 | 3491 |
| 578 | 20240219 | 094800 | 21129495600 | 75000 | 75200 | 75200 | 75000 | 2988 |
| 579 | 20240219 | 094700 | 20905224500 | 75200 | 75100 | 75300 | 75100 | 1244 |
| 580 | 20240219 | 094600 | 20811694100 | 75100 | 75100 | 75200 | 75000 | 1244 |
| 581 | 20240219 | 094500 | 20718275500 | 75000 | 74900 | 75100 | 74800 | 1427 |
| 582 | 20240219 | 094400 | 20611366600 | 74900 | 74800 | 74900 | 74800 | 1709 |
| 583 | 20240219 | 094300 | 20483462400 | 74900 | 74700 | 75100 | 74700 | 2947 |
| 584 | 20240219 | 094200 | 20262972400 | 74700 | 74900 | 75000 | 74600 | 11610 |
| 585 | 20240219 | 094100 | 19395794200 | 74900 | 75000 | 75100 | 74900 | 5320 |
| 586 | 20240219 | 094000 | 18996799900 | 75000 | 75200 | 75200 | 75000 | 3881 |
| 587 | 20240219 | 093900 | 18705344500 | 75200 | 75300 | 75300 | 75100 | 2559 |
| 588 | 20240219 | 093800 | 18512888400 | 75200 | 75200 | 75300 | 75200 | 894 |
| 589 | 20240219 | 093700 | 18445627900 | 75200 | 75200 | 75300 | 75200 | 533 |
| 590 | 20240219 | 093600 | 18405537500 | 75200 | 75200 | 75300 | 75200 | 1048 |
| 591 | 20240219 | 093500 | 18326708100 | 75100 | 75400 | 75500 | 75100 | 6177 |
| 592 | 20240219 | 093400 | 17861611200 | 75500 | 75500 | 75600 | 75300 | 4842 |
| 593 | 20240219 | 093300 | 17496366600 | 75500 | 75700 | 75700 | 75500 | 2877 |
| 594 | 20240219 | 093200 | 17278850200 | 75600 | 75700 | 75700 | 75600 | 1714 |
| 595 | 20240219 | 093100 | 17149135800 | 75600 | 75500 | 75700 | 75400 | 5898 |
| 596 | 20240219 | 093000 | 16703256000 | 75500 | 75500 | 75500 | 75400 | 2703 |
| 597 | 20240219 | 092900 | 16499336400 | 75500 | 75400 | 75500 | 75300 | 2852 |
| 598 | 20240219 | 092800 | 16284223200 | 75400 | 75200 | 75400 | 75200 | 4021 |
| 599 | 20240219 | 092700 | 15981228600 | 75300 | 75100 | 75300 | 75100 | 1332 |
| 600 | 20240219 | 092600 | 15880977200 | 75200 | 75300 | 75300 | 75100 | 1511 |
| 601 | 20240219 | 092500 | 15767355500 | 75300 | 74600 | 75300 | 74600 | 4213 |
| 602 | 20240219 | 092400 | 15451722400 | 74700 | 75000 | 75000 | 74600 | 7877 |
| 603 | 20240219 | 092300 | 14862928400 | 74900 | 74900 | 75000 | 74900 | 1431 |
| 604 | 20240219 | 092200 | 14755714700 | 74900 | 74900 | 75100 | 74800 | 4273 |
| 605 | 20240219 | 092100 | 14435643700 | 74900 | 75100 | 75100 | 74900 | 3114 |
| 606 | 20240219 | 092000 | 14202280400 | 75000 | 75100 | 75200 | 75000 | 1740 |
| 607 | 20240219 | 091900 | 14071635500 | 75200 | 75100 | 75300 | 75000 | 2094 |
| 608 | 20240219 | 091800 | 13914228400 | 75000 | 75000 | 75200 | 74900 | 3314 |
| 609 | 20240219 | 091700 | 13665526800 | 75100 | 75300 | 75300 | 74700 | 9488 |
| 610 | 20240219 | 091600 | 12954803600 | 75300 | 75400 | 75500 | 75000 | 10482 |
| 611 | 20240219 | 091500 | 12166421200 | 75400 | 75600 | 75600 | 75400 | 2678 |
| 612 | 20240219 | 091400 | 11964199200 | 75600 | 75500 | 75700 | 75500 | 2701 |
| 613 | 20240219 | 091300 | 11760047700 | 75600 | 75300 | 75600 | 75100 | 3009 |
| 614 | 20240219 | 091200 | 11533131500 | 75200 | 75700 | 75700 | 75100 | 7932 |
| 615 | 20240219 | 091100 | 10935369200 | 75600 | 75800 | 75900 | 75600 | 4514 |
| 616 | 20240219 | 091000 | 10593545000 | 75900 | 75600 | 76000 | 75500 | 6765 |
| 617 | 20240219 | 090900 | 10080708900 | 75700 | 75800 | 75900 | 75600 | 5451 |
| 618 | 20240219 | 090800 | 9667871900 | 75800 | 76000 | 76100 | 75800 | 8689 |
| 619 | 20240219 | 090700 | 9007996100 | 76100 | 76000 | 76200 | 75800 | 18670 |
| 620 | 20240219 | 090600 | 7588909600 | 76100 | 75300 | 76100 | 75100 | 17816 |
| 621 | 20240219 | 090500 | 6242072500 | 75300 | 74700 | 75300 | 74600 | 8151 |
| 622 | 20240219 | 090400 | 5630614600 | 74700 | 74500 | 75000 | 74400 | 6652 |
| 623 | 20240219 | 090300 | 5133181200 | 74400 | 74900 | 74900 | 74400 | 5382 |
| 624 | 20240219 | 090200 | 4731562600 | 74800 | 74400 | 75000 | 74000 | 12901 |
| 625 | 20240219 | 090100 | 3770315800 | 74500 | 74600 | 75300 | 74400 | 14475 |
| 626 | 20240219 | 090000 | 2687661100 | 74700 | 74800 | 74800 | 73500 | 35704 |