31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 184200 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 4196 |
| 3 | 20240219 | 184100 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 4 | 20240219 | 184000 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 5 | 20240219 | 183900 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 6 | 20240219 | 183800 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 7 | 20240219 | 183700 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 8 | 20240219 | 183600 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 9 | 20240219 | 183500 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 10 | 20240219 | 183400 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 11 | 20240219 | 183300 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 12 | 20240219 | 183200 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 13 | 20240219 | 183100 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 14 | 20240219 | 183000 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 15 | 20240219 | 182900 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 16 | 20240219 | 182800 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 17 | 20240219 | 182700 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 18 | 20240219 | 182600 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 19 | 20240219 | 182500 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 20 | 20240219 | 182400 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 21 | 20240219 | 182300 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 22 | 20240219 | 182200 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 23 | 20240219 | 182100 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 24 | 20240219 | 182000 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 25 | 20240219 | 181900 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 26 | 20240219 | 181800 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 27 | 20240219 | 181700 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 28 | 20240219 | 181600 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 29 | 20240219 | 181500 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 30 | 20240219 | 181400 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 31 | 20240219 | 181300 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 32 | 20240219 | 181200 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 4196 |
| 33 | 20240219 | 181100 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 34 | 20240219 | 181000 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 35 | 20240219 | 180900 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 36 | 20240219 | 180800 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 37 | 20240219 | 180700 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 38 | 20240219 | 180600 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 39 | 20240219 | 180500 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 40 | 20240219 | 180400 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 41 | 20240219 | 180300 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 42 | 20240219 | 180200 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 43 | 20240219 | 180100 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 44 | 20240219 | 180000 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 45 | 20240219 | 175900 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 46 | 20240219 | 175800 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 47 | 20240219 | 175700 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 48 | 20240219 | 175600 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 49 | 20240219 | 175500 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 50 | 20240219 | 175400 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 51 | 20240219 | 175300 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 52 | 20240219 | 175200 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 53 | 20240219 | 175100 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 54 | 20240219 | 175000 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 55 | 20240219 | 174900 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 56 | 20240219 | 174800 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 57 | 20240219 | 174700 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 58 | 20240219 | 174600 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 59 | 20240219 | 174500 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 60 | 20240219 | 174400 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 61 | 20240219 | 174300 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 62 | 20240219 | 174200 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 4196 |
| 63 | 20240219 | 174100 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 64 | 20240219 | 174000 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 65 | 20240219 | 173900 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 66 | 20240219 | 173800 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 67 | 20240219 | 173700 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 68 | 20240219 | 173600 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 69 | 20240219 | 173500 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 70 | 20240219 | 173400 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 71 | 20240219 | 173300 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 72 | 20240219 | 173200 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 73 | 20240219 | 173100 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 74 | 20240219 | 173000 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 75 | 20240219 | 172900 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 76 | 20240219 | 172800 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 77 | 20240219 | 172700 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 78 | 20240219 | 172600 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 79 | 20240219 | 172500 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 80 | 20240219 | 172400 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 81 | 20240219 | 172300 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 82 | 20240219 | 172200 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 83 | 20240219 | 172100 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 84 | 20240219 | 172000 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 85 | 20240219 | 171900 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 86 | 20240219 | 171800 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 87 | 20240219 | 171700 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 88 | 20240219 | 171600 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 89 | 20240219 | 171500 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 90 | 20240219 | 171400 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 91 | 20240219 | 171300 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 92 | 20240219 | 171200 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 4196 |
| 93 | 20240219 | 171100 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 94 | 20240219 | 171000 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 95 | 20240219 | 170900 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 96 | 20240219 | 170800 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 97 | 20240219 | 170700 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 98 | 20240219 | 170600 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 99 | 20240219 | 170500 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 100 | 20240219 | 170400 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 101 | 20240219 | 170300 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 102 | 20240219 | 170200 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 103 | 20240219 | 170100 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 104 | 20240219 | 170000 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 105 | 20240219 | 165900 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 106 | 20240219 | 165800 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 107 | 20240219 | 165700 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 108 | 20240219 | 165600 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 109 | 20240219 | 165500 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 110 | 20240219 | 165400 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 111 | 20240219 | 165300 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 112 | 20240219 | 165200 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 113 | 20240219 | 165100 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 114 | 20240219 | 165000 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 115 | 20240219 | 164900 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 116 | 20240219 | 164800 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 117 | 20240219 | 164700 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 118 | 20240219 | 164600 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 119 | 20240219 | 164500 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 120 | 20240219 | 164400 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 121 | 20240219 | 164300 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 122 | 20240219 | 164200 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 4196 |
| 123 | 20240219 | 164100 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 124 | 20240219 | 164000 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 125 | 20240219 | 163900 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 126 | 20240219 | 163800 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 127 | 20240219 | 163700 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 128 | 20240219 | 163600 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 129 | 20240219 | 163500 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 130 | 20240219 | 163400 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 131 | 20240219 | 163300 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 132 | 20240219 | 163200 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 133 | 20240219 | 163100 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 134 | 20240219 | 163000 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 135 | 20240219 | 162900 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 136 | 20240219 | 162800 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 137 | 20240219 | 162700 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 138 | 20240219 | 162600 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 139 | 20240219 | 162500 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 140 | 20240219 | 162400 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 141 | 20240219 | 162300 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 142 | 20240219 | 162200 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 143 | 20240219 | 162100 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 144 | 20240219 | 162000 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 145 | 20240219 | 161900 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 146 | 20240219 | 161800 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 147 | 20240219 | 161700 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 148 | 20240219 | 161600 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 149 | 20240219 | 161500 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 150 | 20240219 | 161400 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 151 | 20240219 | 161300 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 152 | 20240219 | 161200 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 4196 |
| 153 | 20240219 | 161100 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 154 | 20240219 | 161000 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 155 | 20240219 | 160900 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 156 | 20240219 | 160800 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 157 | 20240219 | 160700 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 158 | 20240219 | 160600 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 159 | 20240219 | 160500 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 160 | 20240219 | 160400 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 161 | 20240219 | 160300 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 162 | 20240219 | 160200 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 163 | 20240219 | 160100 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 164 | 20240219 | 160000 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 165 | 20240219 | 155900 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 166 | 20240219 | 155800 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 167 | 20240219 | 155700 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 168 | 20240219 | 155600 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 169 | 20240219 | 155500 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 170 | 20240219 | 155400 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 171 | 20240219 | 155300 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 172 | 20240219 | 155200 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 173 | 20240219 | 155100 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 174 | 20240219 | 155000 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 175 | 20240219 | 154900 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 176 | 20240219 | 154800 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 177 | 20240219 | 154700 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 178 | 20240219 | 154600 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 179 | 20240219 | 154500 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 180 | 20240219 | 154400 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 181 | 20240219 | 154300 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 182 | 20240219 | 154200 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 4196 |
| 183 | 20240219 | 154100 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 184 | 20240219 | 154000 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 185 | 20240219 | 153900 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 186 | 20240219 | 153800 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 187 | 20240219 | 153700 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 188 | 20240219 | 153600 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 189 | 20240219 | 153500 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 190 | 20240219 | 153400 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 191 | 20240219 | 153300 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 192 | 20240219 | 153200 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 193 | 20240219 | 153100 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 194 | 20240219 | 153000 | 4473643960 | 19420 | 19420 | 19420 | 19420 | 4196 |
| 195 | 20240219 | 152900 | 4392157640 | 19420 | 19420 | 19420 | 19420 | 0 |
| 196 | 20240219 | 152800 | 4392157640 | 19420 | 19420 | 19420 | 19420 | 0 |
| 197 | 20240219 | 152700 | 4392157640 | 19420 | 19420 | 19420 | 19420 | 0 |
| 198 | 20240219 | 152600 | 4392157640 | 19420 | 19420 | 19420 | 19420 | 0 |
| 199 | 20240219 | 152500 | 4392157640 | 19420 | 19420 | 19420 | 19420 | 0 |
| 200 | 20240219 | 152400 | 4392157640 | 19420 | 19420 | 19420 | 19420 | 0 |
| 201 | 20240219 | 152300 | 4392157640 | 19420 | 19420 | 19420 | 19420 | 0 |
| 202 | 20240219 | 152200 | 4392157640 | 19420 | 19420 | 19420 | 19420 | 0 |
| 203 | 20240219 | 152100 | 4392157640 | 19420 | 19420 | 19420 | 19420 | 0 |
| 204 | 20240219 | 152000 | 4392157640 | 19420 | 19420 | 19420 | 19420 | 0 |
| 205 | 20240219 | 151900 | 4392157640 | 19420 | 19410 | 19430 | 19410 | 863 |
| 206 | 20240219 | 151800 | 4375398380 | 19410 | 19390 | 19420 | 19380 | 1049 |
| 207 | 20240219 | 151700 | 4355049170 | 19410 | 19400 | 19410 | 19390 | 735 |
| 208 | 20240219 | 151600 | 4340795380 | 19410 | 19410 | 19410 | 19390 | 1611 |
| 209 | 20240219 | 151500 | 4309547810 | 19410 | 19420 | 19420 | 19410 | 215 |
| 210 | 20240219 | 151400 | 4305373160 | 19420 | 19420 | 19420 | 19400 | 519 |
| 211 | 20240219 | 151300 | 4295297120 | 19420 | 19420 | 19430 | 19420 | 997 |
| 212 | 20240219 | 151200 | 4275931870 | 19420 | 19440 | 19440 | 19420 | 543 |
| 213 | 20240219 | 151100 | 4265384220 | 19430 | 19420 | 19440 | 19420 | 107 |
| 214 | 20240219 | 151000 | 4263305260 | 19440 | 19450 | 19450 | 19420 | 561 |
| 215 | 20240219 | 150900 | 4252406010 | 19440 | 19430 | 19440 | 19420 | 573 |
| 216 | 20240219 | 150800 | 4241270650 | 19430 | 19420 | 19430 | 19410 | 102 |
| 217 | 20240219 | 150700 | 4239289270 | 19410 | 19420 | 19440 | 19410 | 709 |
| 218 | 20240219 | 150600 | 4225522070 | 19420 | 19450 | 19450 | 19420 | 1052 |
| 219 | 20240219 | 150500 | 4205069450 | 19450 | 19450 | 19460 | 19450 | 185 |
| 220 | 20240219 | 150400 | 4201470620 | 19450 | 19460 | 19470 | 19450 | 76 |
| 221 | 20240219 | 150300 | 4199991900 | 19470 | 19470 | 19490 | 19470 | 918 |
| 222 | 20240219 | 150200 | 4182109710 | 19490 | 19480 | 19490 | 19480 | 148 |
| 223 | 20240219 | 150100 | 4179226100 | 19490 | 19490 | 19490 | 19480 | 386 |
| 224 | 20240219 | 150000 | 4171704140 | 19480 | 19480 | 19490 | 19470 | 785 |
| 225 | 20240219 | 145900 | 4156410810 | 19480 | 19480 | 19480 | 19480 | 377 |
| 226 | 20240219 | 145800 | 4149066850 | 19470 | 19470 | 19480 | 19460 | 678 |
| 227 | 20240219 | 145700 | 4135869320 | 19480 | 19470 | 19480 | 19460 | 1128 |
| 228 | 20240219 | 145600 | 4113908040 | 19470 | 19470 | 19470 | 19460 | 846 |
| 229 | 20240219 | 145500 | 4097436430 | 19470 | 19470 | 19470 | 19450 | 654 |
| 230 | 20240219 | 145400 | 4084713400 | 19470 | 19450 | 19470 | 19450 | 502 |
| 231 | 20240219 | 145300 | 4074940820 | 19460 | 19450 | 19470 | 19450 | 203 |
| 232 | 20240219 | 145200 | 4070989520 | 19470 | 19450 | 19470 | 19450 | 102 |
| 233 | 20240219 | 145100 | 4069003810 | 19470 | 19450 | 19470 | 19450 | 64 |
| 234 | 20240219 | 145000 | 4067757770 | 19450 | 19450 | 19470 | 19450 | 136 |
| 235 | 20240219 | 144900 | 4065111520 | 19460 | 19470 | 19470 | 19460 | 351 |
| 236 | 20240219 | 144800 | 4058281040 | 19460 | 19480 | 19480 | 19460 | 83 |
| 237 | 20240219 | 144700 | 4056665130 | 19480 | 19480 | 19480 | 19470 | 165 |
| 238 | 20240219 | 144600 | 4053451930 | 19480 | 19470 | 19480 | 19470 | 348 |
| 239 | 20240219 | 144500 | 4046675050 | 19470 | 19470 | 19470 | 19470 | 138 |
| 240 | 20240219 | 144400 | 4043988190 | 19450 | 19440 | 19470 | 19440 | 934 |
| 241 | 20240219 | 144300 | 4025819210 | 19450 | 19460 | 19470 | 19450 | 1151 |
| 242 | 20240219 | 144200 | 4003423470 | 19460 | 19460 | 19470 | 19450 | 1455 |
| 243 | 20240219 | 144100 | 3975101930 | 19460 | 19430 | 19470 | 19430 | 260 |
| 244 | 20240219 | 144000 | 3970043410 | 19470 | 19440 | 19470 | 19430 | 267 |
| 245 | 20240219 | 143900 | 3964853160 | 19460 | 19470 | 19470 | 19430 | 68 |
| 246 | 20240219 | 143800 | 3963529730 | 19470 | 19450 | 19470 | 19430 | 1396 |
| 247 | 20240219 | 143700 | 3936355090 | 19450 | 19400 | 19450 | 19400 | 695 |
| 248 | 20240219 | 143600 | 3922847600 | 19400 | 19390 | 19400 | 19390 | 16 |
| 249 | 20240219 | 143500 | 3922537350 | 19390 | 19390 | 19390 | 19390 | 88 |
| 250 | 20240219 | 143400 | 3920831030 | 19390 | 19400 | 19400 | 19390 | 299 |
| 251 | 20240219 | 143300 | 3915032630 | 19390 | 19400 | 19400 | 19390 | 94 |
| 252 | 20240219 | 143200 | 3913209630 | 19400 | 19400 | 19400 | 19400 | 80 |
| 253 | 20240219 | 143100 | 3911657630 | 19400 | 19400 | 19400 | 19400 | 93 |
| 254 | 20240219 | 143000 | 3909853430 | 19390 | 19400 | 19400 | 19390 | 6 |
| 255 | 20240219 | 142900 | 3909737040 | 19400 | 19410 | 19410 | 19400 | 995 |
| 256 | 20240219 | 142800 | 3890431780 | 19440 | 19440 | 19450 | 19440 | 426 |
| 257 | 20240219 | 142700 | 3882150330 | 19440 | 19430 | 19440 | 19430 | 436 |
| 258 | 20240219 | 142600 | 3873674830 | 19430 | 19400 | 19430 | 19400 | 198 |
| 259 | 20240219 | 142500 | 3869832670 | 19400 | 19420 | 19420 | 19400 | 84 |
| 260 | 20240219 | 142400 | 3868202390 | 19430 | 19420 | 19430 | 19360 | 1033 |
| 261 | 20240219 | 142300 | 3848147300 | 19420 | 19420 | 19420 | 19420 | 336 |
| 262 | 20240219 | 142200 | 3841622180 | 19420 | 19400 | 19420 | 19360 | 545 |
| 263 | 20240219 | 142100 | 3831063730 | 19350 | 19350 | 19400 | 19350 | 51 |
| 264 | 20240219 | 142000 | 3830076730 | 19350 | 19400 | 19400 | 19350 | 767 |
| 265 | 20240219 | 141900 | 3815218290 | 19410 | 19410 | 19410 | 19410 | 25 |
| 266 | 20240219 | 141800 | 3814733040 | 19400 | 19360 | 19400 | 19360 | 710 |
| 267 | 20240219 | 141700 | 3800971050 | 19350 | 19380 | 19380 | 19350 | 221 |
| 268 | 20240219 | 141600 | 3796694250 | 19360 | 19370 | 19390 | 19360 | 513 |
| 269 | 20240219 | 141500 | 3786759230 | 19370 | 19370 | 19370 | 19370 | 249 |
| 270 | 20240219 | 141400 | 3781936100 | 19370 | 19380 | 19380 | 19370 | 336 |
| 271 | 20240219 | 141300 | 3775427520 | 19380 | 19390 | 19390 | 19380 | 309 |
| 272 | 20240219 | 141200 | 3769438500 | 19390 | 19390 | 19390 | 19390 | 95 |
| 273 | 20240219 | 141100 | 3767596450 | 19400 | 19400 | 19410 | 19380 | 736 |
| 274 | 20240219 | 141000 | 3753326090 | 19400 | 19370 | 19400 | 19370 | 586 |
| 275 | 20240219 | 140900 | 3741965510 | 19380 | 19400 | 19400 | 19380 | 515 |
| 276 | 20240219 | 140800 | 3731983530 | 19400 | 19400 | 19400 | 19400 | 100 |
| 277 | 20240219 | 140700 | 3730043530 | 19400 | 19420 | 19420 | 19400 | 25 |
| 278 | 20240219 | 140600 | 3729558330 | 19420 | 19420 | 19430 | 19360 | 1392 |
| 279 | 20240219 | 140500 | 3702556720 | 19420 | 19430 | 19430 | 19420 | 248 |
| 280 | 20240219 | 140400 | 3697738190 | 19430 | 19440 | 19440 | 19430 | 95 |
| 281 | 20240219 | 140300 | 3695891400 | 19430 | 19440 | 19440 | 19430 | 33 |
| 282 | 20240219 | 140200 | 3695250100 | 19440 | 19440 | 19450 | 19440 | 288 |
| 283 | 20240219 | 140100 | 3689651370 | 19430 | 19430 | 19430 | 19430 | 52 |
| 284 | 20240219 | 140000 | 3688641010 | 19410 | 19390 | 19410 | 19380 | 3160 |
| 285 | 20240219 | 135900 | 3627337680 | 19400 | 19390 | 19400 | 19390 | 141 |
| 286 | 20240219 | 135800 | 3624603680 | 19390 | 19380 | 19390 | 19380 | 338 |
| 287 | 20240219 | 135700 | 3618049890 | 19370 | 19400 | 19400 | 19370 | 457 |
| 288 | 20240219 | 135600 | 3609191880 | 19390 | 19390 | 19400 | 19390 | 74 |
| 289 | 20240219 | 135500 | 3607756910 | 19400 | 19400 | 19400 | 19390 | 164 |
| 290 | 20240219 | 135400 | 3604576010 | 19390 | 19390 | 19390 | 19390 | 185 |
| 291 | 20240219 | 135300 | 3600988860 | 19390 | 19400 | 19400 | 19390 | 297 |
| 292 | 20240219 | 135200 | 3595228760 | 19400 | 19460 | 19470 | 19400 | 733 |
| 293 | 20240219 | 135100 | 3580981470 | 19470 | 19460 | 19470 | 19450 | 1207 |
| 294 | 20240219 | 135000 | 3557491580 | 19460 | 19440 | 19460 | 19430 | 688 |
| 295 | 20240219 | 134900 | 3544113230 | 19440 | 19410 | 19440 | 19410 | 179 |
| 296 | 20240219 | 134800 | 3540636280 | 19420 | 19370 | 19420 | 19370 | 1388 |
| 297 | 20240219 | 134700 | 3513695750 | 19400 | 19380 | 19400 | 19380 | 238 |
| 298 | 20240219 | 134600 | 3509079530 | 19410 | 19390 | 19410 | 19380 | 65 |
| 299 | 20240219 | 134500 | 3507818590 | 19400 | 19410 | 19410 | 19400 | 2 |
| 300 | 20240219 | 134400 | 3507779780 | 19410 | 19400 | 19410 | 19400 | 82 |
| 301 | 20240219 | 134300 | 3506188870 | 19380 | 19400 | 19410 | 19380 | 343 |
| 302 | 20240219 | 134200 | 3499534790 | 19410 | 19400 | 19410 | 19390 | 294 |
| 303 | 20240219 | 134100 | 3493831230 | 19370 | 19400 | 19400 | 19310 | 721 |
| 304 | 20240219 | 134000 | 3479880970 | 19400 | 19400 | 19400 | 19390 | 376 |
| 305 | 20240219 | 133900 | 3472589920 | 19400 | 19370 | 19400 | 19370 | 140 |
| 306 | 20240219 | 133800 | 3469875700 | 19360 | 19340 | 19360 | 19340 | 462 |
| 307 | 20240219 | 133700 | 3460932660 | 19350 | 19350 | 19350 | 19350 | 160 |
| 308 | 20240219 | 133600 | 3457836660 | 19350 | 19330 | 19350 | 19330 | 42 |
| 309 | 20240219 | 133500 | 3457024760 | 19330 | 19330 | 19330 | 19330 | 152 |
| 310 | 20240219 | 133400 | 3454086600 | 19320 | 19340 | 19350 | 19320 | 223 |
| 311 | 20240219 | 133300 | 3449775270 | 19340 | 19340 | 19340 | 19340 | 17 |
| 312 | 20240219 | 133200 | 3449446490 | 19350 | 19340 | 19350 | 19340 | 12 |
| 313 | 20240219 | 133100 | 3449214400 | 19350 | 19330 | 19350 | 19330 | 106 |
| 314 | 20240219 | 133000 | 3447165310 | 19350 | 19350 | 19350 | 19320 | 203 |
| 315 | 20240219 | 132900 | 3443240420 | 19350 | 19350 | 19360 | 19350 | 125 |
| 316 | 20240219 | 132800 | 3440821660 | 19340 | 19340 | 19360 | 19340 | 81 |
| 317 | 20240219 | 132700 | 3439254830 | 19350 | 19340 | 19350 | 19340 | 499 |
| 318 | 20240219 | 132600 | 3429601760 | 19340 | 19340 | 19340 | 19340 | 50 |
| 319 | 20240219 | 132500 | 3428634760 | 19340 | 19300 | 19340 | 19300 | 58 |
| 320 | 20240219 | 132400 | 3427514920 | 19300 | 19340 | 19340 | 19300 | 79 |
| 321 | 20240219 | 132300 | 3425989820 | 19350 | 19300 | 19350 | 19290 | 128 |
| 322 | 20240219 | 132200 | 3423520060 | 19290 | 19290 | 19300 | 19280 | 266 |
| 323 | 20240219 | 132100 | 3418388910 | 19290 | 19290 | 19300 | 19280 | 677 |
| 324 | 20240219 | 132000 | 3405325810 | 19290 | 19290 | 19290 | 19280 | 252 |
| 325 | 20240219 | 131900 | 3400465600 | 19290 | 19270 | 19290 | 19270 | 54 |
| 326 | 20240219 | 131800 | 3399424080 | 19290 | 19270 | 19300 | 19260 | 461 |
| 327 | 20240219 | 131700 | 3390540200 | 19310 | 19350 | 19350 | 19270 | 1529 |
| 328 | 20240219 | 131600 | 3361010140 | 19350 | 19370 | 19370 | 19350 | 121 |
| 329 | 20240219 | 131500 | 3358666690 | 19370 | 19370 | 19370 | 19370 | 1 |
| 330 | 20240219 | 131400 | 3358647320 | 19340 | 19380 | 19380 | 19340 | 72 |
| 331 | 20240219 | 131300 | 3357254670 | 19370 | 19340 | 19370 | 19320 | 883 |
| 332 | 20240219 | 131200 | 3340185860 | 19340 | 19340 | 19340 | 19330 | 444 |
| 333 | 20240219 | 131100 | 3331601040 | 19340 | 19360 | 19360 | 19340 | 356 |
| 334 | 20240219 | 131000 | 3324710510 | 19360 | 19370 | 19380 | 19360 | 26 |
| 335 | 20240219 | 130900 | 3324206850 | 19370 | 19380 | 19380 | 19370 | 776 |
| 336 | 20240219 | 130800 | 3309174140 | 19380 | 19390 | 19390 | 19380 | 154 |
| 337 | 20240219 | 130700 | 3306189350 | 19390 | 19390 | 19390 | 19390 | 4 |
| 338 | 20240219 | 130600 | 3306111790 | 19390 | 19390 | 19390 | 19390 | 10 |
| 339 | 20240219 | 130500 | 3305917890 | 19380 | 19380 | 19380 | 19380 | 54 |
| 340 | 20240219 | 130400 | 3304871370 | 19380 | 19370 | 19380 | 19370 | 4 |
| 341 | 20240219 | 130300 | 3304793880 | 19370 | 19390 | 19390 | 19370 | 11 |
| 342 | 20240219 | 130200 | 3304580610 | 19390 | 19370 | 19390 | 19370 | 89 |
| 343 | 20240219 | 130100 | 3302856600 | 19390 | 19360 | 19390 | 19360 | 44 |
| 344 | 20240219 | 130000 | 3302004730 | 19350 | 19350 | 19360 | 19350 | 522 |
| 345 | 20240219 | 125900 | 3291903930 | 19350 | 19360 | 19360 | 19350 | 289 |
| 346 | 20240219 | 125800 | 3286311680 | 19360 | 19360 | 19390 | 19350 | 354 |
| 347 | 20240219 | 125700 | 3279458690 | 19360 | 19370 | 19370 | 19360 | 1216 |
| 348 | 20240219 | 125600 | 3255915060 | 19370 | 19370 | 19400 | 19370 | 901 |
| 349 | 20240219 | 125500 | 3238459910 | 19370 | 19390 | 19390 | 19370 | 1775 |
| 350 | 20240219 | 125400 | 3204065430 | 19400 | 19440 | 19440 | 19400 | 302 |
| 351 | 20240219 | 125300 | 3198202630 | 19400 | 19400 | 19440 | 19400 | 444 |
| 352 | 20240219 | 125200 | 3189588990 | 19400 | 19440 | 19440 | 19400 | 104 |
| 353 | 20240219 | 125100 | 3187569710 | 19400 | 19450 | 19450 | 19400 | 35 |
| 354 | 20240219 | 125000 | 3186890660 | 19450 | 19430 | 19450 | 19430 | 291 |
| 355 | 20240219 | 124900 | 3181234260 | 19450 | 19390 | 19450 | 19390 | 1501 |
| 356 | 20240219 | 124800 | 3152050060 | 19450 | 19390 | 19450 | 19390 | 19 |
| 357 | 20240219 | 124700 | 3151681590 | 19390 | 19390 | 19390 | 19390 | 320 |
| 358 | 20240219 | 124600 | 3145476790 | 19390 | 19450 | 19460 | 19390 | 820 |
| 359 | 20240219 | 124500 | 3129538510 | 19450 | 19400 | 19450 | 19400 | 244 |
| 360 | 20240219 | 124400 | 3124804860 | 19420 | 19400 | 19420 | 19390 | 408 |
| 361 | 20240219 | 124300 | 3116886250 | 19400 | 19460 | 19460 | 19400 | 6640 |
| 362 | 20240219 | 124200 | 2987996480 | 19460 | 19480 | 19480 | 19460 | 739 |
| 363 | 20240219 | 124100 | 2973607730 | 19490 | 19480 | 19490 | 19470 | 151 |
| 364 | 20240219 | 124000 | 2970666810 | 19490 | 19500 | 19500 | 19490 | 292 |
| 365 | 20240219 | 123900 | 2964974580 | 19500 | 19510 | 19510 | 19500 | 552 |
| 366 | 20240219 | 123800 | 2954209560 | 19520 | 19500 | 19520 | 19500 | 201 |
| 367 | 20240219 | 123700 | 2950289060 | 19500 | 19510 | 19510 | 19500 | 110 |
| 368 | 20240219 | 123600 | 2948143960 | 19510 | 19520 | 19530 | 19510 | 55 |
| 369 | 20240219 | 123500 | 2947070830 | 19530 | 19530 | 19530 | 19530 | 10 |
| 370 | 20240219 | 123400 | 2946875530 | 19530 | 19530 | 19540 | 19480 | 336 |
| 371 | 20240219 | 123300 | 2940319390 | 19530 | 19540 | 19540 | 19480 | 383 |
| 372 | 20240219 | 123200 | 2932842720 | 19540 | 19530 | 19540 | 19520 | 679 |
| 373 | 20240219 | 123100 | 2919579350 | 19530 | 19540 | 19540 | 19520 | 372 |
| 374 | 20240219 | 123000 | 2912311610 | 19540 | 19490 | 19540 | 19490 | 7945 |
| 375 | 20240219 | 122900 | 2757278000 | 19490 | 19490 | 19500 | 19490 | 998 |
| 376 | 20240219 | 122800 | 2737826650 | 19490 | 19460 | 19490 | 19450 | 198 |
| 377 | 20240219 | 122700 | 2733974570 | 19450 | 19480 | 19480 | 19450 | 866 |
| 378 | 20240219 | 122600 | 2717122240 | 19470 | 19490 | 19490 | 19470 | 305 |
| 379 | 20240219 | 122500 | 2711177890 | 19490 | 19490 | 19490 | 19480 | 321 |
| 380 | 20240219 | 122400 | 2704921650 | 19480 | 19480 | 19500 | 19480 | 888 |
| 381 | 20240219 | 122300 | 2687618030 | 19480 | 19470 | 19490 | 19470 | 498 |
| 382 | 20240219 | 122200 | 2677916570 | 19460 | 19490 | 19490 | 19450 | 857 |
| 383 | 20240219 | 122100 | 2661235360 | 19490 | 19490 | 19500 | 19490 | 125 |
| 384 | 20240219 | 122000 | 2658799100 | 19500 | 19510 | 19510 | 19500 | 95 |
| 385 | 20240219 | 121900 | 2656946570 | 19510 | 19500 | 19510 | 19500 | 562 |
| 386 | 20240219 | 121800 | 2645985370 | 19500 | 19490 | 19500 | 19480 | 611 |
| 387 | 20240219 | 121700 | 2634077450 | 19490 | 19480 | 19490 | 19480 | 108 |
| 388 | 20240219 | 121600 | 2631972560 | 19490 | 19480 | 19490 | 19480 | 312 |
| 389 | 20240219 | 121500 | 2625892620 | 19480 | 19460 | 19480 | 19460 | 567 |
| 390 | 20240219 | 121400 | 2614849900 | 19470 | 19470 | 19470 | 19460 | 126 |
| 391 | 20240219 | 121300 | 2612396920 | 19450 | 19450 | 19470 | 19450 | 344 |
| 392 | 20240219 | 121200 | 2605700990 | 19450 | 19450 | 19460 | 19430 | 1559 |
| 393 | 20240219 | 121100 | 2575395310 | 19470 | 19470 | 19470 | 19450 | 563 |
| 394 | 20240219 | 121000 | 2564438940 | 19460 | 19470 | 19480 | 19460 | 170 |
| 395 | 20240219 | 120900 | 2561129040 | 19460 | 19510 | 19510 | 19460 | 1699 |
| 396 | 20240219 | 120800 | 2528035070 | 19510 | 19500 | 19520 | 19500 | 1157 |
| 397 | 20240219 | 120700 | 2505463670 | 19500 | 19520 | 19530 | 19490 | 1275 |
| 398 | 20240219 | 120600 | 2480592570 | 19520 | 19480 | 19540 | 19480 | 7267 |
| 399 | 20240219 | 120500 | 2338894460 | 19490 | 19480 | 19490 | 19470 | 2012 |
| 400 | 20240219 | 120400 | 2299694760 | 19470 | 19470 | 19480 | 19460 | 234 |
| 401 | 20240219 | 120300 | 2295138790 | 19470 | 19480 | 19480 | 19470 | 1761 |
| 402 | 20240219 | 120200 | 2260848290 | 19480 | 19470 | 19480 | 19440 | 1899 |
| 403 | 20240219 | 120100 | 2223858780 | 19470 | 19410 | 19480 | 19400 | 5138 |
| 404 | 20240219 | 120000 | 2124018500 | 19400 | 19400 | 19420 | 19400 | 532 |
| 405 | 20240219 | 115900 | 2113694580 | 19400 | 19400 | 19400 | 19390 | 289 |
| 406 | 20240219 | 115800 | 2108089480 | 19400 | 19420 | 19420 | 19400 | 265 |
| 407 | 20240219 | 115700 | 2102945510 | 19420 | 19410 | 19420 | 19400 | 358 |
| 408 | 20240219 | 115600 | 2095998060 | 19420 | 19400 | 19420 | 19400 | 534 |
| 409 | 20240219 | 115500 | 2085633020 | 19400 | 19380 | 19400 | 19370 | 376 |
| 410 | 20240219 | 115400 | 2078342300 | 19370 | 19370 | 19380 | 19370 | 240 |
| 411 | 20240219 | 115300 | 2073691280 | 19370 | 19370 | 19370 | 19370 | 7 |
| 412 | 20240219 | 115200 | 2073555690 | 19370 | 19400 | 19400 | 19370 | 524 |
| 413 | 20240219 | 115100 | 2063399790 | 19400 | 19400 | 19400 | 19390 | 108 |
| 414 | 20240219 | 115000 | 2061305100 | 19380 | 19420 | 19420 | 19380 | 1950 |
| 415 | 20240219 | 114900 | 2023480290 | 19420 | 19400 | 19420 | 19390 | 2507 |
| 416 | 20240219 | 114800 | 1974838190 | 19390 | 19400 | 19400 | 19390 | 144 |
| 417 | 20240219 | 114700 | 1972044700 | 19390 | 19380 | 19390 | 19370 | 1748 |
| 418 | 20240219 | 114600 | 1938159850 | 19380 | 19370 | 19380 | 19370 | 246 |
| 419 | 20240219 | 114500 | 1933393600 | 19370 | 19360 | 19370 | 19360 | 131 |
| 420 | 20240219 | 114400 | 1930857370 | 19340 | 19350 | 19360 | 19340 | 39 |
| 421 | 20240219 | 114300 | 1930102980 | 19350 | 19380 | 19380 | 19350 | 379 |
| 422 | 20240219 | 114200 | 1922764360 | 19380 | 19390 | 19390 | 19380 | 646 |
| 423 | 20240219 | 114100 | 1910241150 | 19390 | 19390 | 19400 | 19390 | 488 |
| 424 | 20240219 | 114000 | 1900777760 | 19390 | 19370 | 19400 | 19370 | 1584 |
| 425 | 20240219 | 113900 | 1870077180 | 19370 | 19340 | 19370 | 19340 | 270 |
| 426 | 20240219 | 113800 | 1864850300 | 19350 | 19340 | 19350 | 19340 | 225 |
| 427 | 20240219 | 113700 | 1860496650 | 19340 | 19350 | 19360 | 19340 | 170 |
| 428 | 20240219 | 113600 | 1857207190 | 19350 | 19340 | 19350 | 19340 | 208 |
| 429 | 20240219 | 113500 | 1853182990 | 19340 | 19300 | 19350 | 19300 | 1181 |
| 430 | 20240219 | 113400 | 1830354860 | 19270 | 19270 | 19270 | 19270 | 19 |
| 431 | 20240219 | 113300 | 1829988730 | 19270 | 19300 | 19300 | 19260 | 505 |
| 432 | 20240219 | 113200 | 1820247760 | 19310 | 19300 | 19310 | 19300 | 25 |
| 433 | 20240219 | 113100 | 1819765210 | 19300 | 19300 | 19300 | 19300 | 60 |
| 434 | 20240219 | 113000 | 1818607210 | 19310 | 19300 | 19320 | 19300 | 632 |
| 435 | 20240219 | 112900 | 1806403120 | 19300 | 19290 | 19310 | 19280 | 626 |
| 436 | 20240219 | 112800 | 1794323400 | 19290 | 19270 | 19290 | 19270 | 705 |
| 437 | 20240219 | 112700 | 1780731870 | 19250 | 19270 | 19270 | 19250 | 63 |
| 438 | 20240219 | 112600 | 1779518970 | 19260 | 19260 | 19270 | 19260 | 189 |
| 439 | 20240219 | 112500 | 1775878790 | 19230 | 19230 | 19260 | 19230 | 157 |
| 440 | 20240219 | 112400 | 1772857840 | 19230 | 19230 | 19230 | 19230 | 0 |
| 441 | 20240219 | 112300 | 1772857840 | 19230 | 19230 | 19230 | 19230 | 5 |
| 442 | 20240219 | 112200 | 1772761690 | 19240 | 19240 | 19250 | 19240 | 46 |
| 443 | 20240219 | 112100 | 1771876600 | 19240 | 19240 | 19240 | 19240 | 73 |
| 444 | 20240219 | 112000 | 1770472080 | 19250 | 19250 | 19250 | 19250 | 116 |
| 445 | 20240219 | 111900 | 1768239080 | 19240 | 19240 | 19250 | 19240 | 129 |
| 446 | 20240219 | 111800 | 1765757110 | 19240 | 19210 | 19250 | 19210 | 480 |
| 447 | 20240219 | 111700 | 1756524030 | 19220 | 19220 | 19220 | 19220 | 45 |
| 448 | 20240219 | 111600 | 1755659130 | 19220 | 19150 | 19220 | 19150 | 1764 |
| 449 | 20240219 | 111500 | 1721805450 | 19150 | 19140 | 19150 | 19140 | 85 |
| 450 | 20240219 | 111400 | 1720178540 | 19120 | 19120 | 19120 | 19120 | 0 |
| 451 | 20240219 | 111300 | 1720178540 | 19120 | 19110 | 19120 | 19110 | 68 |
| 452 | 20240219 | 111200 | 1718879050 | 19110 | 19140 | 19140 | 19110 | 1350 |
| 453 | 20240219 | 111100 | 1693065790 | 19140 | 19140 | 19140 | 19140 | 264 |
| 454 | 20240219 | 111000 | 1688012830 | 19150 | 19150 | 19150 | 19150 | 82 |
| 455 | 20240219 | 110900 | 1686442530 | 19150 | 19150 | 19150 | 19150 | 18 |
| 456 | 20240219 | 110800 | 1686097830 | 19150 | 19150 | 19150 | 19150 | 31 |
| 457 | 20240219 | 110700 | 1685504180 | 19160 | 19160 | 19160 | 19160 | 0 |
| 458 | 20240219 | 110600 | 1685504180 | 19160 | 19160 | 19160 | 19160 | 5 |
| 459 | 20240219 | 110500 | 1685408380 | 19160 | 19160 | 19160 | 19160 | 4 |
| 460 | 20240219 | 110400 | 1685331740 | 19130 | 19130 | 19130 | 19130 | 0 |
| 461 | 20240219 | 110300 | 1685331740 | 19130 | 19130 | 19130 | 19130 | 6 |
| 462 | 20240219 | 110200 | 1685216960 | 19130 | 19130 | 19130 | 19130 | 591 |
| 463 | 20240219 | 110100 | 1673911130 | 19120 | 19120 | 19120 | 19120 | 116 |
| 464 | 20240219 | 110000 | 1671693210 | 19120 | 19130 | 19130 | 19120 | 234 |
| 465 | 20240219 | 105900 | 1667218090 | 19130 | 19130 | 19130 | 19120 | 312 |
| 466 | 20240219 | 105800 | 1661250360 | 19130 | 19140 | 19140 | 19130 | 76 |
| 467 | 20240219 | 105700 | 1659796450 | 19130 | 19170 | 19170 | 19130 | 1750 |
| 468 | 20240219 | 105600 | 1626291120 | 19170 | 19170 | 19170 | 19170 | 21 |
| 469 | 20240219 | 105500 | 1625888550 | 19170 | 19180 | 19180 | 19170 | 177 |
| 470 | 20240219 | 105400 | 1622494450 | 19180 | 19180 | 19180 | 19180 | 54 |
| 471 | 20240219 | 105300 | 1621458730 | 19180 | 19180 | 19180 | 19180 | 42 |
| 472 | 20240219 | 105200 | 1620653170 | 19180 | 19180 | 19180 | 19180 | 121 |
| 473 | 20240219 | 105100 | 1618332390 | 19180 | 19190 | 19190 | 19180 | 58 |
| 474 | 20240219 | 105000 | 1617219690 | 19180 | 19170 | 19200 | 19170 | 715 |
| 475 | 20240219 | 104900 | 1603503660 | 19160 | 19160 | 19160 | 19160 | 15 |
| 476 | 20240219 | 104800 | 1603216260 | 19170 | 19150 | 19170 | 19150 | 324 |
| 477 | 20240219 | 104700 | 1597006730 | 19150 | 19170 | 19170 | 19140 | 364 |
| 478 | 20240219 | 104600 | 1590039730 | 19130 | 19150 | 19160 | 19130 | 526 |
| 479 | 20240219 | 104500 | 1579968470 | 19170 | 19160 | 19170 | 19150 | 275 |
| 480 | 20240219 | 104400 | 1574700930 | 19160 | 19160 | 19160 | 19160 | 327 |
| 481 | 20240219 | 104300 | 1568435610 | 19160 | 19170 | 19170 | 19160 | 488 |
| 482 | 20240219 | 104200 | 1559080820 | 19190 | 19180 | 19200 | 19180 | 380 |
| 483 | 20240219 | 104100 | 1551786080 | 19170 | 19170 | 19170 | 19170 | 0 |
| 484 | 20240219 | 104000 | 1551786080 | 19170 | 19160 | 19170 | 19160 | 15 |
| 485 | 20240219 | 103900 | 1551498540 | 19160 | 19190 | 19190 | 19160 | 243 |
| 486 | 20240219 | 103800 | 1546840200 | 19180 | 19180 | 19180 | 19180 | 167 |
| 487 | 20240219 | 103700 | 1543637140 | 19180 | 19180 | 19180 | 19180 | 58 |
| 488 | 20240219 | 103600 | 1542524700 | 19180 | 19180 | 19180 | 19180 | 11 |
| 489 | 20240219 | 103500 | 1542313720 | 19180 | 19180 | 19180 | 19180 | 15 |
| 490 | 20240219 | 103400 | 1542026020 | 19180 | 19180 | 19180 | 19180 | 11 |
| 491 | 20240219 | 103300 | 1541815040 | 19180 | 19180 | 19180 | 19180 | 401 |
| 492 | 20240219 | 103200 | 1534123860 | 19220 | 19220 | 19220 | 19220 | 100 |
| 493 | 20240219 | 103100 | 1532201860 | 19240 | 19240 | 19240 | 19240 | 0 |
| 494 | 20240219 | 103000 | 1532201860 | 19240 | 19170 | 19240 | 19160 | 825 |
| 495 | 20240219 | 102900 | 1516362360 | 19170 | 19170 | 19170 | 19170 | 676 |
| 496 | 20240219 | 102800 | 1503403440 | 19170 | 19180 | 19180 | 19170 | 728 |
| 497 | 20240219 | 102700 | 1489445880 | 19170 | 19180 | 19180 | 19170 | 700 |
| 498 | 20240219 | 102600 | 1476020040 | 19180 | 19180 | 19180 | 19180 | 500 |
| 499 | 20240219 | 102500 | 1466430040 | 19170 | 19180 | 19180 | 19170 | 375 |
| 500 | 20240219 | 102400 | 1459238060 | 19180 | 19180 | 19180 | 19180 | 295 |
| 501 | 20240219 | 102300 | 1453579960 | 19180 | 19180 | 19180 | 19180 | 294 |
| 502 | 20240219 | 102200 | 1447941040 | 19180 | 19190 | 19190 | 19180 | 245 |
| 503 | 20240219 | 102100 | 1443240740 | 19190 | 19180 | 19190 | 19180 | 685 |
| 504 | 20240219 | 102000 | 1430102280 | 19190 | 19180 | 19190 | 19180 | 38 |
| 505 | 20240219 | 101900 | 1429373070 | 19190 | 19190 | 19190 | 19190 | 21 |
| 506 | 20240219 | 101800 | 1428970080 | 19190 | 19190 | 19190 | 19190 | 341 |
| 507 | 20240219 | 101700 | 1422426290 | 19190 | 19190 | 19190 | 19190 | 0 |
| 508 | 20240219 | 101600 | 1422426290 | 19190 | 19190 | 19190 | 19190 | 68 |
| 509 | 20240219 | 101500 | 1421121370 | 19210 | 19210 | 19210 | 19210 | 2 |
| 510 | 20240219 | 101400 | 1421082950 | 19190 | 19190 | 19190 | 19190 | 62 |
| 511 | 20240219 | 101300 | 1419893170 | 19210 | 19210 | 19210 | 19210 | 76 |
| 512 | 20240219 | 101200 | 1418433210 | 19230 | 19210 | 19230 | 19210 | 53 |
| 513 | 20240219 | 101100 | 1417415060 | 19230 | 19210 | 19230 | 19210 | 73 |
| 514 | 20240219 | 101000 | 1416012260 | 19210 | 19210 | 19210 | 19210 | 1 |
| 515 | 20240219 | 100900 | 1415993050 | 19170 | 19180 | 19180 | 19170 | 65 |
| 516 | 20240219 | 100800 | 1414746780 | 19170 | 19220 | 19220 | 19170 | 1023 |
| 517 | 20240219 | 100700 | 1395096040 | 19230 | 19230 | 19230 | 19230 | 0 |
| 518 | 20240219 | 100600 | 1395096040 | 19230 | 19220 | 19230 | 19220 | 22 |
| 519 | 20240219 | 100500 | 1394673190 | 19220 | 19220 | 19220 | 19220 | 0 |
| 520 | 20240219 | 100400 | 1394673190 | 19220 | 19230 | 19230 | 19220 | 144 |
| 521 | 20240219 | 100300 | 1391904470 | 19230 | 19250 | 19250 | 19230 | 13 |
| 522 | 20240219 | 100200 | 1391654340 | 19250 | 19230 | 19250 | 19230 | 88 |
| 523 | 20240219 | 100100 | 1389961060 | 19220 | 19180 | 19220 | 19160 | 234 |
| 524 | 20240219 | 100000 | 1385465000 | 19160 | 19200 | 19200 | 19130 | 972 |
| 525 | 20240219 | 095900 | 1366845610 | 19190 | 19220 | 19220 | 19180 | 715 |
| 526 | 20240219 | 095800 | 1353120270 | 19220 | 19220 | 19230 | 19220 | 161 |
| 527 | 20240219 | 095700 | 1350024890 | 19220 | 19290 | 19290 | 19200 | 2394 |
| 528 | 20240219 | 095600 | 1303944860 | 19270 | 19370 | 19370 | 19270 | 1535 |
| 529 | 20240219 | 095500 | 1274322060 | 19340 | 19380 | 19380 | 19340 | 549 |
| 530 | 20240219 | 095400 | 1263700160 | 19340 | 19340 | 19360 | 19340 | 945 |
| 531 | 20240219 | 095300 | 1245412810 | 19350 | 19350 | 19360 | 19350 | 837 |
| 532 | 20240219 | 095200 | 1229215290 | 19350 | 19410 | 19410 | 19350 | 219 |
| 533 | 20240219 | 095100 | 1224970920 | 19410 | 19350 | 19420 | 19300 | 6791 |
| 534 | 20240219 | 095000 | 1093453340 | 19350 | 19330 | 19370 | 19330 | 3560 |
| 535 | 20240219 | 094900 | 1024577080 | 19320 | 19280 | 19330 | 19270 | 2042 |
| 536 | 20240219 | 094800 | 985175070 | 19300 | 19270 | 19310 | 19270 | 3005 |
| 537 | 20240219 | 094700 | 927185950 | 19270 | 19270 | 19280 | 19250 | 729 |
| 538 | 20240219 | 094600 | 913148790 | 19270 | 19270 | 19270 | 19230 | 492 |
| 539 | 20240219 | 094500 | 903678760 | 19270 | 19260 | 19270 | 19230 | 1125 |
| 540 | 20240219 | 094400 | 882008950 | 19270 | 19290 | 19290 | 19260 | 297 |
| 541 | 20240219 | 094300 | 876284390 | 19290 | 19210 | 19300 | 19210 | 6445 |
| 542 | 20240219 | 094200 | 752188880 | 19200 | 19200 | 19200 | 19190 | 816 |
| 543 | 20240219 | 094100 | 736523210 | 19190 | 19160 | 19190 | 19150 | 206 |
| 544 | 20240219 | 094000 | 732570580 | 19190 | 19140 | 19190 | 19140 | 313 |
| 545 | 20240219 | 093900 | 726570280 | 19130 | 19110 | 19130 | 19110 | 293 |
| 546 | 20240219 | 093800 | 720965930 | 19100 | 19100 | 19100 | 19090 | 343 |
| 547 | 20240219 | 093700 | 714414660 | 19100 | 19090 | 19100 | 19090 | 77 |
| 548 | 20240219 | 093600 | 712944710 | 19070 | 19070 | 19070 | 19070 | 51 |
| 549 | 20240219 | 093500 | 711972140 | 19090 | 19070 | 19090 | 19070 | 61 |
| 550 | 20240219 | 093400 | 710808850 | 19060 | 19070 | 19070 | 19060 | 456 |
| 551 | 20240219 | 093300 | 702116300 | 19080 | 19080 | 19090 | 19080 | 69 |
| 552 | 20240219 | 093200 | 700799770 | 19080 | 19100 | 19100 | 19080 | 347 |
| 553 | 20240219 | 093100 | 694176710 | 19100 | 19100 | 19100 | 19100 | 10 |
| 554 | 20240219 | 093000 | 693985710 | 19100 | 19100 | 19110 | 19100 | 389 |
| 555 | 20240219 | 092900 | 686555420 | 19090 | 19140 | 19140 | 19090 | 1548 |
| 556 | 20240219 | 092800 | 656978020 | 19150 | 19140 | 19150 | 19140 | 144 |
| 557 | 20240219 | 092700 | 654221790 | 19150 | 19150 | 19150 | 19150 | 387 |
| 558 | 20240219 | 092600 | 646810740 | 19150 | 19150 | 19190 | 19150 | 1277 |
| 559 | 20240219 | 092500 | 622353350 | 19150 | 19160 | 19170 | 19150 | 501 |
| 560 | 20240219 | 092400 | 612753980 | 19150 | 19150 | 19150 | 19150 | 260 |
| 561 | 20240219 | 092300 | 607774980 | 19150 | 19140 | 19150 | 19130 | 611 |
| 562 | 20240219 | 092200 | 596082140 | 19140 | 19170 | 19170 | 19140 | 645 |
| 563 | 20240219 | 092100 | 583727220 | 19170 | 19210 | 19210 | 19170 | 216 |
| 564 | 20240219 | 092000 | 579582870 | 19210 | 19220 | 19220 | 19210 | 31 |
| 565 | 20240219 | 091900 | 578987060 | 19200 | 19210 | 19240 | 19200 | 1300 |
| 566 | 20240219 | 091800 | 554001880 | 19210 | 19220 | 19220 | 19170 | 1050 |
| 567 | 20240219 | 091700 | 533838660 | 19220 | 19220 | 19230 | 19210 | 1575 |
| 568 | 20240219 | 091600 | 503577520 | 19210 | 19190 | 19210 | 19180 | 881 |
| 569 | 20240219 | 091500 | 486672180 | 19200 | 19190 | 19200 | 19170 | 1267 |
| 570 | 20240219 | 091400 | 462348410 | 19200 | 19260 | 19270 | 19200 | 1567 |
| 571 | 20240219 | 091300 | 432193910 | 19250 | 19080 | 19260 | 19080 | 8300 |
| 572 | 20240219 | 091200 | 273049400 | 19090 | 19090 | 19090 | 19080 | 51 |
| 573 | 20240219 | 091100 | 272076210 | 19080 | 19100 | 19100 | 19080 | 371 |
| 574 | 20240219 | 091000 | 264991430 | 19110 | 19060 | 19110 | 19050 | 1422 |
| 575 | 20240219 | 090900 | 237864560 | 19070 | 19070 | 19090 | 19050 | 833 |
| 576 | 20240219 | 090800 | 221974820 | 19070 | 19090 | 19090 | 19050 | 1312 |
| 577 | 20240219 | 090700 | 196963060 | 19090 | 19060 | 19100 | 19050 | 1683 |
| 578 | 20240219 | 090600 | 164861640 | 19060 | 19010 | 19070 | 19000 | 1894 |
| 579 | 20240219 | 090500 | 128804020 | 19010 | 19050 | 19050 | 19000 | 1615 |
| 580 | 20240219 | 090400 | 98096270 | 19000 | 18900 | 19030 | 18900 | 2983 |
| 581 | 20240219 | 090300 | 41488510 | 18850 | 18920 | 18920 | 18850 | 58 |
| 582 | 20240219 | 090200 | 40395140 | 18840 | 18930 | 18930 | 18830 | 172 |
| 583 | 20240219 | 090100 | 37155280 | 18820 | 18820 | 18820 | 18820 | 280 |
| 584 | 20240219 | 090000 | 31885680 | 18830 | 18840 | 18950 | 18830 | 1637 |