31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 193300 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 11994 |
| 3 | 20240219 | 193200 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 4 | 20240219 | 193100 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 5 | 20240219 | 193000 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 6 | 20240219 | 192900 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 7 | 20240219 | 192800 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 8 | 20240219 | 192700 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 9 | 20240219 | 192600 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 10 | 20240219 | 192500 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 11 | 20240219 | 192400 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 12 | 20240219 | 192300 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 13 | 20240219 | 192200 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 14 | 20240219 | 192100 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 15 | 20240219 | 192000 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 16 | 20240219 | 191900 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 17 | 20240219 | 191800 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 18 | 20240219 | 191700 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 19 | 20240219 | 191600 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 20 | 20240219 | 191500 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 21 | 20240219 | 191400 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 22 | 20240219 | 191300 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 23 | 20240219 | 191200 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 24 | 20240219 | 191100 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 25 | 20240219 | 191000 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 26 | 20240219 | 190900 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 27 | 20240219 | 190800 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 28 | 20240219 | 190700 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 29 | 20240219 | 190600 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 30 | 20240219 | 190500 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 31 | 20240219 | 190400 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 32 | 20240219 | 190300 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 11994 |
| 33 | 20240219 | 190200 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 34 | 20240219 | 190100 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 35 | 20240219 | 190000 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 36 | 20240219 | 185900 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 37 | 20240219 | 185800 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 38 | 20240219 | 185700 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 39 | 20240219 | 185600 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 40 | 20240219 | 185500 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 41 | 20240219 | 185400 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 42 | 20240219 | 185300 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 43 | 20240219 | 185200 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 44 | 20240219 | 185100 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 45 | 20240219 | 185000 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 46 | 20240219 | 184900 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 47 | 20240219 | 184800 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 48 | 20240219 | 184700 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 49 | 20240219 | 184600 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 50 | 20240219 | 184500 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 51 | 20240219 | 184400 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 52 | 20240219 | 184300 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 53 | 20240219 | 184200 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 54 | 20240219 | 184100 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 55 | 20240219 | 184000 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 56 | 20240219 | 183900 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 57 | 20240219 | 183800 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 58 | 20240219 | 183700 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 59 | 20240219 | 183600 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 60 | 20240219 | 183500 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 61 | 20240219 | 183400 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 62 | 20240219 | 183300 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 11994 |
| 63 | 20240219 | 183200 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 64 | 20240219 | 183100 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 65 | 20240219 | 183000 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 66 | 20240219 | 182900 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 67 | 20240219 | 182800 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 68 | 20240219 | 182700 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 69 | 20240219 | 182600 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 70 | 20240219 | 182500 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 71 | 20240219 | 182400 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 72 | 20240219 | 182300 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 73 | 20240219 | 182200 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 74 | 20240219 | 182100 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 75 | 20240219 | 182000 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 76 | 20240219 | 181900 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 77 | 20240219 | 181800 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 78 | 20240219 | 181700 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 79 | 20240219 | 181600 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 80 | 20240219 | 181500 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 81 | 20240219 | 181400 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 82 | 20240219 | 181300 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 83 | 20240219 | 181200 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 84 | 20240219 | 181100 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 85 | 20240219 | 181000 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 86 | 20240219 | 180900 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 87 | 20240219 | 180800 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 88 | 20240219 | 180700 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 89 | 20240219 | 180600 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 90 | 20240219 | 180500 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 91 | 20240219 | 180400 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 92 | 20240219 | 180300 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 11994 |
| 93 | 20240219 | 180200 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 94 | 20240219 | 180100 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 95 | 20240219 | 180000 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 96 | 20240219 | 175900 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 97 | 20240219 | 175800 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 98 | 20240219 | 175700 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 99 | 20240219 | 175600 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 100 | 20240219 | 175500 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 101 | 20240219 | 175400 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 102 | 20240219 | 175300 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 103 | 20240219 | 175200 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 104 | 20240219 | 175100 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 105 | 20240219 | 175000 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 106 | 20240219 | 174900 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 107 | 20240219 | 174800 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 108 | 20240219 | 174700 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 109 | 20240219 | 174600 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 110 | 20240219 | 174500 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 111 | 20240219 | 174400 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 112 | 20240219 | 174300 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 113 | 20240219 | 174200 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 114 | 20240219 | 174100 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 115 | 20240219 | 174000 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 116 | 20240219 | 173900 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 117 | 20240219 | 173800 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 118 | 20240219 | 173700 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 119 | 20240219 | 173600 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 120 | 20240219 | 173500 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 121 | 20240219 | 173400 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 122 | 20240219 | 173300 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 11994 |
| 123 | 20240219 | 173200 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 124 | 20240219 | 173100 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 125 | 20240219 | 173000 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 126 | 20240219 | 172900 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 127 | 20240219 | 172800 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 128 | 20240219 | 172700 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 129 | 20240219 | 172600 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 130 | 20240219 | 172500 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 131 | 20240219 | 172400 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 132 | 20240219 | 172300 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 133 | 20240219 | 172200 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 134 | 20240219 | 172100 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 135 | 20240219 | 172000 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 136 | 20240219 | 171900 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 137 | 20240219 | 171800 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 138 | 20240219 | 171700 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 139 | 20240219 | 171600 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 140 | 20240219 | 171500 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 141 | 20240219 | 171400 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 142 | 20240219 | 171300 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 143 | 20240219 | 171200 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 144 | 20240219 | 171100 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 145 | 20240219 | 171000 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 146 | 20240219 | 170900 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 147 | 20240219 | 170800 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 148 | 20240219 | 170700 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 149 | 20240219 | 170600 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 150 | 20240219 | 170500 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 151 | 20240219 | 170400 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 152 | 20240219 | 170300 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 11994 |
| 153 | 20240219 | 170200 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 154 | 20240219 | 170100 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 155 | 20240219 | 170000 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 156 | 20240219 | 165900 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 157 | 20240219 | 165800 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 158 | 20240219 | 165700 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 159 | 20240219 | 165600 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 160 | 20240219 | 165500 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 161 | 20240219 | 165400 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 162 | 20240219 | 165300 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 163 | 20240219 | 165200 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 164 | 20240219 | 165100 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 165 | 20240219 | 165000 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 166 | 20240219 | 164900 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 167 | 20240219 | 164800 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 168 | 20240219 | 164700 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 169 | 20240219 | 164600 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 170 | 20240219 | 164500 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 171 | 20240219 | 164400 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 172 | 20240219 | 164300 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 173 | 20240219 | 164200 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 174 | 20240219 | 164100 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 175 | 20240219 | 164000 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 176 | 20240219 | 163900 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 177 | 20240219 | 163800 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 178 | 20240219 | 163700 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 179 | 20240219 | 163600 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 180 | 20240219 | 163500 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 181 | 20240219 | 163400 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 182 | 20240219 | 163300 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 11994 |
| 183 | 20240219 | 163200 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 184 | 20240219 | 163100 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 185 | 20240219 | 163000 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 186 | 20240219 | 162900 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 187 | 20240219 | 162800 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 188 | 20240219 | 162700 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 189 | 20240219 | 162600 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 190 | 20240219 | 162500 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 191 | 20240219 | 162400 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 192 | 20240219 | 162300 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 193 | 20240219 | 162200 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 194 | 20240219 | 162100 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 195 | 20240219 | 162000 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 196 | 20240219 | 161900 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 197 | 20240219 | 161800 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 198 | 20240219 | 161700 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 199 | 20240219 | 161600 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 200 | 20240219 | 161500 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 201 | 20240219 | 161400 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 202 | 20240219 | 161300 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 203 | 20240219 | 161200 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 204 | 20240219 | 161100 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 205 | 20240219 | 161000 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 206 | 20240219 | 160900 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 207 | 20240219 | 160800 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 208 | 20240219 | 160700 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 209 | 20240219 | 160600 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 210 | 20240219 | 160500 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 211 | 20240219 | 160400 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 212 | 20240219 | 160300 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 11994 |
| 213 | 20240219 | 160200 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 214 | 20240219 | 160100 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 215 | 20240219 | 160000 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 216 | 20240219 | 155900 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 217 | 20240219 | 155800 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 218 | 20240219 | 155700 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 219 | 20240219 | 155600 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 220 | 20240219 | 155500 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 221 | 20240219 | 155400 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 222 | 20240219 | 155300 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 223 | 20240219 | 155200 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 224 | 20240219 | 155100 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 225 | 20240219 | 155000 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 226 | 20240219 | 154900 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 227 | 20240219 | 154800 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 228 | 20240219 | 154700 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 229 | 20240219 | 154600 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 230 | 20240219 | 154500 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 231 | 20240219 | 154400 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 232 | 20240219 | 154300 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 233 | 20240219 | 154200 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 234 | 20240219 | 154100 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 235 | 20240219 | 154000 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 236 | 20240219 | 153900 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 237 | 20240219 | 153800 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 238 | 20240219 | 153700 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 239 | 20240219 | 153600 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 240 | 20240219 | 153500 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 241 | 20240219 | 153400 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 242 | 20240219 | 153300 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 11994 |
| 243 | 20240219 | 153200 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 244 | 20240219 | 153100 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 0 |
| 245 | 20240219 | 153000 | 1033920212 | 1380 | 1380 | 1380 | 1380 | 11994 |
| 246 | 20240219 | 152900 | 1017368492 | 1384 | 1384 | 1384 | 1384 | 0 |
| 247 | 20240219 | 152800 | 1017368492 | 1384 | 1384 | 1384 | 1384 | 0 |
| 248 | 20240219 | 152700 | 1017368492 | 1384 | 1384 | 1384 | 1384 | 0 |
| 249 | 20240219 | 152600 | 1017368492 | 1384 | 1384 | 1384 | 1384 | 0 |
| 250 | 20240219 | 152500 | 1017368492 | 1384 | 1384 | 1384 | 1384 | 0 |
| 251 | 20240219 | 152400 | 1017368492 | 1384 | 1384 | 1384 | 1384 | 0 |
| 252 | 20240219 | 152300 | 1017368492 | 1384 | 1384 | 1384 | 1384 | 0 |
| 253 | 20240219 | 152200 | 1017368492 | 1384 | 1384 | 1384 | 1384 | 0 |
| 254 | 20240219 | 152100 | 1017368492 | 1384 | 1384 | 1384 | 1384 | 0 |
| 255 | 20240219 | 152000 | 1017368492 | 1384 | 1384 | 1384 | 1384 | 0 |
| 256 | 20240219 | 151900 | 1017368492 | 1384 | 1376 | 1384 | 1374 | 6234 |
| 257 | 20240219 | 151800 | 1008779471 | 1375 | 1375 | 1375 | 1375 | 8 |
| 258 | 20240219 | 151700 | 1008768471 | 1376 | 1376 | 1376 | 1376 | 1324 |
| 259 | 20240219 | 151600 | 1006946647 | 1376 | 1376 | 1376 | 1376 | 77 |
| 260 | 20240219 | 151500 | 1006840695 | 1376 | 1374 | 1376 | 1374 | 534 |
| 261 | 20240219 | 151400 | 1006106179 | 1374 | 1374 | 1374 | 1374 | 1614 |
| 262 | 20240219 | 151300 | 1003888543 | 1376 | 1376 | 1376 | 1376 | 0 |
| 263 | 20240219 | 151200 | 1003888543 | 1376 | 1376 | 1376 | 1376 | 0 |
| 264 | 20240219 | 151100 | 1003888543 | 1376 | 1372 | 1376 | 1371 | 2039 |
| 265 | 20240219 | 151000 | 1001092883 | 1372 | 1372 | 1372 | 1372 | 115 |
| 266 | 20240219 | 150900 | 1000935103 | 1372 | 1373 | 1373 | 1372 | 1000 |
| 267 | 20240219 | 150800 | 999563037 | 1375 | 1375 | 1375 | 1375 | 60 |
| 268 | 20240219 | 150700 | 999480537 | 1376 | 1376 | 1376 | 1376 | 0 |
| 269 | 20240219 | 150600 | 999480537 | 1376 | 1376 | 1376 | 1376 | 0 |
| 270 | 20240219 | 150500 | 999480537 | 1376 | 1376 | 1376 | 1376 | 678 |
| 271 | 20240219 | 150400 | 998547609 | 1374 | 1374 | 1374 | 1374 | 2000 |
| 272 | 20240219 | 150300 | 995799609 | 1374 | 1376 | 1376 | 1374 | 131 |
| 273 | 20240219 | 150200 | 995619581 | 1375 | 1376 | 1376 | 1375 | 541 |
| 274 | 20240219 | 150100 | 994875592 | 1373 | 1373 | 1373 | 1373 | 1 |
| 275 | 20240219 | 150000 | 994874219 | 1373 | 1375 | 1375 | 1373 | 831 |
| 276 | 20240219 | 145900 | 993731914 | 1375 | 1375 | 1375 | 1375 | 0 |
| 277 | 20240219 | 145800 | 993731914 | 1375 | 1375 | 1375 | 1375 | 30 |
| 278 | 20240219 | 145700 | 993690664 | 1375 | 1375 | 1375 | 1375 | 209 |
| 279 | 20240219 | 145600 | 993403289 | 1375 | 1375 | 1375 | 1375 | 3805 |
| 280 | 20240219 | 145500 | 988171414 | 1375 | 1375 | 1375 | 1375 | 2312 |
| 281 | 20240219 | 145400 | 984992414 | 1376 | 1375 | 1376 | 1375 | 2001 |
| 282 | 20240219 | 145300 | 982241038 | 1375 | 1375 | 1375 | 1375 | 220 |
| 283 | 20240219 | 145200 | 981938538 | 1375 | 1375 | 1375 | 1375 | 700 |
| 284 | 20240219 | 145100 | 980976038 | 1375 | 1375 | 1377 | 1375 | 74 |
| 285 | 20240219 | 145000 | 980874252 | 1375 | 1376 | 1376 | 1375 | 933 |
| 286 | 20240219 | 144900 | 979590475 | 1377 | 1377 | 1377 | 1376 | 6 |
| 287 | 20240219 | 144800 | 979582217 | 1376 | 1376 | 1376 | 1376 | 164 |
| 288 | 20240219 | 144700 | 979356553 | 1376 | 1376 | 1376 | 1376 | 0 |
| 289 | 20240219 | 144600 | 979356553 | 1376 | 1372 | 1376 | 1371 | 10 |
| 290 | 20240219 | 144500 | 979342836 | 1376 | 1376 | 1376 | 1376 | 90 |
| 291 | 20240219 | 144400 | 979218996 | 1376 | 1376 | 1376 | 1376 | 2268 |
| 292 | 20240219 | 144300 | 976098228 | 1376 | 1376 | 1376 | 1376 | 0 |
| 293 | 20240219 | 144200 | 976098228 | 1376 | 1374 | 1376 | 1374 | 241 |
| 294 | 20240219 | 144100 | 975766932 | 1375 | 1376 | 1376 | 1375 | 810 |
| 295 | 20240219 | 144000 | 974653172 | 1376 | 1376 | 1376 | 1376 | 2005 |
| 296 | 20240219 | 143900 | 971894292 | 1376 | 1376 | 1376 | 1376 | 172 |
| 297 | 20240219 | 143800 | 971657620 | 1376 | 1374 | 1376 | 1374 | 639 |
| 298 | 20240219 | 143700 | 970778759 | 1374 | 1374 | 1374 | 1374 | 5 |
| 299 | 20240219 | 143600 | 970771889 | 1369 | 1369 | 1369 | 1368 | 293 |
| 300 | 20240219 | 143500 | 970370969 | 1369 | 1370 | 1370 | 1369 | 1725 |
| 301 | 20240219 | 143400 | 968009024 | 1368 | 1368 | 1368 | 1368 | 0 |
| 302 | 20240219 | 143300 | 968009024 | 1368 | 1368 | 1368 | 1368 | 289 |
| 303 | 20240219 | 143200 | 967613672 | 1375 | 1375 | 1375 | 1375 | 11 |
| 304 | 20240219 | 143100 | 967598547 | 1367 | 1367 | 1374 | 1367 | 2179 |
| 305 | 20240219 | 143000 | 964611580 | 1367 | 1367 | 1367 | 1367 | 4840 |
| 306 | 20240219 | 142900 | 957995300 | 1367 | 1369 | 1370 | 1366 | 4893 |
| 307 | 20240219 | 142800 | 951308848 | 1367 | 1370 | 1370 | 1366 | 17997 |
| 308 | 20240219 | 142700 | 926723860 | 1366 | 1368 | 1368 | 1366 | 2743 |
| 309 | 20240219 | 142600 | 922971774 | 1368 | 1371 | 1371 | 1368 | 1288 |
| 310 | 20240219 | 142500 | 921207078 | 1371 | 1371 | 1371 | 1371 | 240 |
| 311 | 20240219 | 142400 | 920878038 | 1371 | 1375 | 1375 | 1371 | 1605 |
| 312 | 20240219 | 142300 | 918677084 | 1375 | 1375 | 1375 | 1375 | 140 |
| 313 | 20240219 | 142200 | 918484584 | 1374 | 1374 | 1374 | 1374 | 9 |
| 314 | 20240219 | 142100 | 918472218 | 1376 | 1376 | 1376 | 1376 | 0 |
| 315 | 20240219 | 142000 | 918472218 | 1376 | 1371 | 1376 | 1371 | 1191 |
| 316 | 20240219 | 141900 | 916838827 | 1372 | 1372 | 1372 | 1372 | 200 |
| 317 | 20240219 | 141800 | 916564427 | 1376 | 1376 | 1376 | 1376 | 10 |
| 318 | 20240219 | 141700 | 916550667 | 1376 | 1376 | 1376 | 1376 | 0 |
| 319 | 20240219 | 141600 | 916550667 | 1376 | 1368 | 1376 | 1368 | 220 |
| 320 | 20240219 | 141500 | 916249307 | 1370 | 1372 | 1372 | 1370 | 3101 |
| 321 | 20240219 | 141400 | 911999906 | 1371 | 1372 | 1372 | 1371 | 1522 |
| 322 | 20240219 | 141300 | 909913104 | 1372 | 1372 | 1372 | 1372 | 901 |
| 323 | 20240219 | 141200 | 908676932 | 1372 | 1372 | 1372 | 1372 | 99 |
| 324 | 20240219 | 141100 | 908541104 | 1372 | 1376 | 1376 | 1372 | 136 |
| 325 | 20240219 | 141000 | 908354347 | 1373 | 1376 | 1376 | 1373 | 134 |
| 326 | 20240219 | 140900 | 908170239 | 1376 | 1376 | 1376 | 1376 | 20 |
| 327 | 20240219 | 140800 | 908142719 | 1377 | 1377 | 1377 | 1377 | 70 |
| 328 | 20240219 | 140700 | 908046329 | 1377 | 1377 | 1377 | 1377 | 131 |
| 329 | 20240219 | 140600 | 907865942 | 1377 | 1377 | 1377 | 1377 | 21 |
| 330 | 20240219 | 140500 | 907837025 | 1372 | 1374 | 1374 | 1372 | 5000 |
| 331 | 20240219 | 140400 | 900975628 | 1377 | 1377 | 1377 | 1377 | 31 |
| 332 | 20240219 | 140300 | 900932941 | 1377 | 1377 | 1377 | 1374 | 1274 |
| 333 | 20240219 | 140200 | 899178694 | 1377 | 1376 | 1377 | 1376 | 2662 |
| 334 | 20240219 | 140100 | 895513478 | 1376 | 1374 | 1376 | 1374 | 9681 |
| 335 | 20240219 | 140000 | 882209057 | 1374 | 1373 | 1374 | 1373 | 1359 |
| 336 | 20240219 | 135900 | 880343050 | 1373 | 1373 | 1373 | 1373 | 1215 |
| 337 | 20240219 | 135800 | 878674855 | 1371 | 1371 | 1371 | 1371 | 0 |
| 338 | 20240219 | 135700 | 878674855 | 1371 | 1370 | 1371 | 1370 | 199 |
| 339 | 20240219 | 135600 | 878402206 | 1370 | 1370 | 1370 | 1370 | 21 |
| 340 | 20240219 | 135500 | 878373436 | 1370 | 1370 | 1370 | 1370 | 86 |
| 341 | 20240219 | 135400 | 878255616 | 1369 | 1369 | 1369 | 1369 | 51 |
| 342 | 20240219 | 135300 | 878185797 | 1369 | 1369 | 1369 | 1366 | 446 |
| 343 | 20240219 | 135200 | 877576045 | 1369 | 1369 | 1369 | 1369 | 100 |
| 344 | 20240219 | 135100 | 877439145 | 1369 | 1369 | 1370 | 1369 | 3766 |
| 345 | 20240219 | 135000 | 872282718 | 1369 | 1369 | 1369 | 1369 | 150 |
| 346 | 20240219 | 134900 | 872077368 | 1369 | 1373 | 1373 | 1369 | 323 |
| 347 | 20240219 | 134800 | 871635137 | 1373 | 1369 | 1373 | 1369 | 3167 |
| 348 | 20240219 | 134700 | 867299506 | 1369 | 1369 | 1369 | 1369 | 93 |
| 349 | 20240219 | 134600 | 867172189 | 1365 | 1365 | 1365 | 1365 | 209 |
| 350 | 20240219 | 134500 | 866886904 | 1365 | 1365 | 1365 | 1365 | 190 |
| 351 | 20240219 | 134400 | 866627554 | 1365 | 1365 | 1369 | 1365 | 324 |
| 352 | 20240219 | 134300 | 866185254 | 1364 | 1368 | 1368 | 1364 | 3013 |
| 353 | 20240219 | 134200 | 862070745 | 1369 | 1369 | 1369 | 1369 | 638 |
| 354 | 20240219 | 134100 | 861197323 | 1369 | 1372 | 1372 | 1369 | 2975 |
| 355 | 20240219 | 134000 | 857123792 | 1370 | 1370 | 1370 | 1370 | 123 |
| 356 | 20240219 | 133900 | 856955282 | 1374 | 1373 | 1374 | 1373 | 51 |
| 357 | 20240219 | 133800 | 856885258 | 1373 | 1373 | 1373 | 1373 | 30 |
| 358 | 20240219 | 133700 | 856844068 | 1373 | 1370 | 1374 | 1370 | 121 |
| 359 | 20240219 | 133600 | 856678234 | 1374 | 1374 | 1374 | 1374 | 0 |
| 360 | 20240219 | 133500 | 856678234 | 1374 | 1374 | 1374 | 1369 | 1486 |
| 361 | 20240219 | 133400 | 854643320 | 1374 | 1374 | 1374 | 1374 | 21 |
| 362 | 20240219 | 133300 | 854614466 | 1374 | 1369 | 1374 | 1369 | 808 |
| 363 | 20240219 | 133200 | 853508299 | 1369 | 1371 | 1371 | 1369 | 20671 |
| 364 | 20240219 | 133100 | 825197445 | 1371 | 1372 | 1375 | 1371 | 1501 |
| 365 | 20240219 | 133000 | 823137474 | 1372 | 1372 | 1375 | 1372 | 69 |
| 366 | 20240219 | 132900 | 823042749 | 1370 | 1375 | 1375 | 1370 | 6153 |
| 367 | 20240219 | 132800 | 814601490 | 1375 | 1376 | 1376 | 1375 | 877 |
| 368 | 20240219 | 132700 | 813395151 | 1377 | 1377 | 1377 | 1377 | 101 |
| 369 | 20240219 | 132600 | 813256074 | 1376 | 1377 | 1377 | 1376 | 6589 |
| 370 | 20240219 | 132500 | 804184022 | 1378 | 1379 | 1379 | 1378 | 2768 |
| 371 | 20240219 | 132400 | 800369666 | 1382 | 1383 | 1383 | 1382 | 241 |
| 372 | 20240219 | 132300 | 800036364 | 1383 | 1385 | 1385 | 1383 | 31 |
| 373 | 20240219 | 132200 | 799993489 | 1379 | 1379 | 1379 | 1379 | 851 |
| 374 | 20240219 | 132100 | 798819960 | 1379 | 1379 | 1379 | 1379 | 2076 |
| 375 | 20240219 | 132000 | 795957156 | 1379 | 1380 | 1380 | 1379 | 413 |
| 376 | 20240219 | 131900 | 795387226 | 1380 | 1386 | 1386 | 1380 | 1399 |
| 377 | 20240219 | 131800 | 793454806 | 1386 | 1380 | 1386 | 1380 | 251 |
| 378 | 20240219 | 131700 | 793108420 | 1388 | 1387 | 1388 | 1380 | 1508 |
| 379 | 20240219 | 131600 | 791016829 | 1387 | 1387 | 1387 | 1387 | 3 |
| 380 | 20240219 | 131500 | 791012668 | 1388 | 1388 | 1389 | 1388 | 632 |
| 381 | 20240219 | 131400 | 790135351 | 1388 | 1388 | 1388 | 1388 | 201 |
| 382 | 20240219 | 131300 | 789856363 | 1389 | 1379 | 1389 | 1379 | 552 |
| 383 | 20240219 | 131200 | 789091223 | 1385 | 1380 | 1389 | 1379 | 9100 |
| 384 | 20240219 | 131100 | 776473593 | 1380 | 1380 | 1380 | 1380 | 1707 |
| 385 | 20240219 | 131000 | 774117933 | 1387 | 1387 | 1387 | 1387 | 1 |
| 386 | 20240219 | 130900 | 774116546 | 1380 | 1381 | 1381 | 1380 | 800 |
| 387 | 20240219 | 130800 | 773011843 | 1388 | 1388 | 1388 | 1388 | 9 |
| 388 | 20240219 | 130700 | 772999351 | 1388 | 1382 | 1388 | 1381 | 2267 |
| 389 | 20240219 | 130600 | 769867225 | 1389 | 1381 | 1389 | 1381 | 304 |
| 390 | 20240219 | 130500 | 769447289 | 1390 | 1389 | 1390 | 1389 | 2001 |
| 391 | 20240219 | 130400 | 766666099 | 1390 | 1390 | 1390 | 1390 | 6 |
| 392 | 20240219 | 130300 | 766657759 | 1391 | 1387 | 1392 | 1387 | 31464 |
| 393 | 20240219 | 130200 | 722932369 | 1387 | 1380 | 1387 | 1380 | 1601 |
| 394 | 20240219 | 130100 | 720720782 | 1388 | 1381 | 1388 | 1381 | 500 |
| 395 | 20240219 | 130000 | 720029162 | 1388 | 1388 | 1388 | 1388 | 2131 |
| 396 | 20240219 | 125900 | 717071334 | 1388 | 1388 | 1388 | 1388 | 1 |
| 397 | 20240219 | 125800 | 717069946 | 1380 | 1382 | 1382 | 1380 | 2740 |
| 398 | 20240219 | 125700 | 713284544 | 1389 | 1389 | 1389 | 1389 | 0 |
| 399 | 20240219 | 125600 | 713284544 | 1389 | 1389 | 1389 | 1389 | 998 |
| 400 | 20240219 | 125500 | 711898322 | 1389 | 1381 | 1389 | 1381 | 1521 |
| 401 | 20240219 | 125400 | 709789733 | 1390 | 1390 | 1390 | 1382 | 1294 |
| 402 | 20240219 | 125300 | 707992478 | 1390 | 1388 | 1390 | 1388 | 11075 |
| 403 | 20240219 | 125200 | 692604083 | 1388 | 1387 | 1388 | 1387 | 1594 |
| 404 | 20240219 | 125100 | 690392885 | 1387 | 1381 | 1387 | 1381 | 3421 |
| 405 | 20240219 | 125000 | 685668358 | 1388 | 1389 | 1389 | 1380 | 1797 |
| 406 | 20240219 | 124900 | 683186440 | 1389 | 1384 | 1389 | 1384 | 7200 |
| 407 | 20240219 | 124800 | 673199883 | 1385 | 1379 | 1385 | 1379 | 706 |
| 408 | 20240219 | 124700 | 672225273 | 1385 | 1385 | 1385 | 1385 | 201 |
| 409 | 20240219 | 124600 | 671946888 | 1378 | 1387 | 1387 | 1378 | 103 |
| 410 | 20240219 | 124500 | 671804054 | 1387 | 1387 | 1387 | 1387 | 161 |
| 411 | 20240219 | 124400 | 671580747 | 1389 | 1389 | 1389 | 1389 | 0 |
| 412 | 20240219 | 124300 | 671580747 | 1389 | 1372 | 1389 | 1372 | 2438 |
| 413 | 20240219 | 124200 | 668199689 | 1385 | 1373 | 1385 | 1369 | 10588 |
| 414 | 20240219 | 124100 | 653620984 | 1373 | 1375 | 1379 | 1372 | 2594 |
| 415 | 20240219 | 124000 | 650058954 | 1375 | 1375 | 1375 | 1375 | 0 |
| 416 | 20240219 | 123900 | 650058954 | 1375 | 1377 | 1377 | 1373 | 600 |
| 417 | 20240219 | 123800 | 649234121 | 1377 | 1379 | 1379 | 1377 | 108 |
| 418 | 20240219 | 123700 | 649085251 | 1384 | 1383 | 1384 | 1383 | 31 |
| 419 | 20240219 | 123600 | 649042349 | 1384 | 1380 | 1384 | 1380 | 20 |
| 420 | 20240219 | 123500 | 649014715 | 1383 | 1380 | 1383 | 1379 | 54 |
| 421 | 20240219 | 123400 | 648940194 | 1380 | 1380 | 1380 | 1380 | 190 |
| 422 | 20240219 | 123300 | 648677994 | 1380 | 1374 | 1380 | 1374 | 17 |
| 423 | 20240219 | 123200 | 648654625 | 1380 | 1380 | 1380 | 1380 | 52 |
| 424 | 20240219 | 123100 | 648582865 | 1379 | 1384 | 1384 | 1373 | 4204 |
| 425 | 20240219 | 123000 | 642797559 | 1384 | 1380 | 1384 | 1380 | 508 |
| 426 | 20240219 | 122900 | 642094511 | 1379 | 1379 | 1379 | 1379 | 1364 |
| 427 | 20240219 | 122800 | 640213555 | 1378 | 1378 | 1378 | 1378 | 4 |
| 428 | 20240219 | 122700 | 640208043 | 1378 | 1378 | 1378 | 1378 | 100 |
| 429 | 20240219 | 122600 | 640070243 | 1378 | 1377 | 1378 | 1377 | 68 |
| 430 | 20240219 | 122500 | 639976540 | 1377 | 1379 | 1379 | 1377 | 1045 |
| 431 | 20240219 | 122400 | 638537124 | 1379 | 1380 | 1380 | 1379 | 1356 |
| 432 | 20240219 | 122300 | 636667044 | 1380 | 1385 | 1385 | 1380 | 9114 |
| 433 | 20240219 | 122200 | 624087649 | 1380 | 1381 | 1381 | 1380 | 1757 |
| 434 | 20240219 | 122100 | 621662232 | 1381 | 1381 | 1381 | 1381 | 452 |
| 435 | 20240219 | 122000 | 621038020 | 1381 | 1382 | 1382 | 1381 | 405 |
| 436 | 20240219 | 121900 | 620478665 | 1383 | 1383 | 1383 | 1383 | 0 |
| 437 | 20240219 | 121800 | 620478665 | 1383 | 1381 | 1383 | 1381 | 813 |
| 438 | 20240219 | 121700 | 619355762 | 1382 | 1382 | 1382 | 1382 | 238 |
| 439 | 20240219 | 121600 | 619026846 | 1382 | 1382 | 1382 | 1382 | 1 |
| 440 | 20240219 | 121500 | 619025464 | 1382 | 1382 | 1382 | 1382 | 391 |
| 441 | 20240219 | 121400 | 618485102 | 1385 | 1384 | 1385 | 1384 | 500 |
| 442 | 20240219 | 121300 | 617792617 | 1385 | 1385 | 1385 | 1385 | 0 |
| 443 | 20240219 | 121200 | 617792617 | 1385 | 1385 | 1385 | 1385 | 0 |
| 444 | 20240219 | 121100 | 617792617 | 1385 | 1385 | 1385 | 1385 | 0 |
| 445 | 20240219 | 121000 | 617792617 | 1385 | 1384 | 1385 | 1380 | 1424 |
| 446 | 20240219 | 120900 | 615827133 | 1383 | 1382 | 1383 | 1380 | 3867 |
| 447 | 20240219 | 120800 | 610484854 | 1382 | 1382 | 1382 | 1382 | 0 |
| 448 | 20240219 | 120700 | 610484854 | 1382 | 1380 | 1382 | 1380 | 201 |
| 449 | 20240219 | 120600 | 610207472 | 1379 | 1380 | 1380 | 1379 | 31 |
| 450 | 20240219 | 120500 | 610164712 | 1380 | 1380 | 1380 | 1380 | 191 |
| 451 | 20240219 | 120400 | 609901132 | 1379 | 1380 | 1380 | 1379 | 773 |
| 452 | 20240219 | 120300 | 608835110 | 1380 | 1383 | 1383 | 1380 | 1507 |
| 453 | 20240219 | 120200 | 606754898 | 1380 | 1380 | 1380 | 1380 | 1172 |
| 454 | 20240219 | 120100 | 605137538 | 1380 | 1383 | 1383 | 1380 | 1077 |
| 455 | 20240219 | 120000 | 603651197 | 1383 | 1389 | 1389 | 1383 | 14251 |
| 456 | 20240219 | 115900 | 583924406 | 1389 | 1389 | 1389 | 1389 | 56 |
| 457 | 20240219 | 115800 | 583846622 | 1385 | 1385 | 1385 | 1385 | 1 |
| 458 | 20240219 | 115700 | 583845237 | 1385 | 1389 | 1389 | 1385 | 2268 |
| 459 | 20240219 | 115600 | 580699585 | 1389 | 1390 | 1390 | 1384 | 106 |
| 460 | 20240219 | 115500 | 580552757 | 1390 | 1390 | 1390 | 1390 | 1748 |
| 461 | 20240219 | 115400 | 578123037 | 1390 | 1390 | 1390 | 1384 | 22397 |
| 462 | 20240219 | 115300 | 547003242 | 1390 | 1388 | 1390 | 1388 | 4863 |
| 463 | 20240219 | 115200 | 540250573 | 1388 | 1389 | 1389 | 1388 | 8901 |
| 464 | 20240219 | 115100 | 527887984 | 1389 | 1388 | 1389 | 1388 | 1461 |
| 465 | 20240219 | 115000 | 525860105 | 1388 | 1387 | 1388 | 1387 | 3660 |
| 466 | 20240219 | 114900 | 520781799 | 1387 | 1387 | 1387 | 1387 | 1298 |
| 467 | 20240219 | 114800 | 518981473 | 1387 | 1386 | 1387 | 1386 | 2353 |
| 468 | 20240219 | 114700 | 515718062 | 1387 | 1387 | 1388 | 1387 | 1877 |
| 469 | 20240219 | 114600 | 513114563 | 1386 | 1382 | 1386 | 1381 | 6962 |
| 470 | 20240219 | 114500 | 503474767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 471 | 20240219 | 114400 | 503474767 | 1384 | 1384 | 1384 | 1384 | 6 |
| 472 | 20240219 | 114300 | 503466463 | 1384 | 1384 | 1384 | 1380 | 211 |
| 473 | 20240219 | 114200 | 503174871 | 1384 | 1384 | 1384 | 1384 | 1 |
| 474 | 20240219 | 114100 | 503173487 | 1384 | 1381 | 1384 | 1380 | 3291 |
| 475 | 20240219 | 114000 | 498627948 | 1384 | 1384 | 1384 | 1384 | 0 |
| 476 | 20240219 | 113900 | 498627948 | 1384 | 1384 | 1384 | 1384 | 4 |
| 477 | 20240219 | 113800 | 498622412 | 1380 | 1380 | 1380 | 1380 | 715 |
| 478 | 20240219 | 113700 | 497635712 | 1385 | 1380 | 1385 | 1380 | 660 |
| 479 | 20240219 | 113600 | 496724907 | 1380 | 1380 | 1385 | 1380 | 4251 |
| 480 | 20240219 | 113500 | 490858272 | 1380 | 1382 | 1382 | 1380 | 3334 |
| 481 | 20240219 | 113400 | 486257086 | 1386 | 1386 | 1386 | 1386 | 114 |
| 482 | 20240219 | 113300 | 486099082 | 1387 | 1384 | 1387 | 1380 | 8053 |
| 483 | 20240219 | 113200 | 474937098 | 1380 | 1384 | 1384 | 1380 | 1351 |
| 484 | 20240219 | 113100 | 473071581 | 1381 | 1385 | 1385 | 1381 | 2201 |
| 485 | 20240219 | 113000 | 470027997 | 1385 | 1380 | 1385 | 1380 | 2122 |
| 486 | 20240219 | 112900 | 467090414 | 1381 | 1382 | 1382 | 1381 | 972 |
| 487 | 20240219 | 112800 | 465748032 | 1381 | 1381 | 1381 | 1381 | 231 |
| 488 | 20240219 | 112700 | 465429021 | 1384 | 1384 | 1384 | 1380 | 5171 |
| 489 | 20240219 | 112600 | 458282958 | 1384 | 1386 | 1386 | 1384 | 4679 |
| 490 | 20240219 | 112500 | 451807220 | 1386 | 1386 | 1386 | 1386 | 0 |
| 491 | 20240219 | 112400 | 451807220 | 1386 | 1386 | 1386 | 1386 | 145 |
| 492 | 20240219 | 112300 | 451606250 | 1386 | 1384 | 1386 | 1384 | 3558 |
| 493 | 20240219 | 112200 | 446675962 | 1384 | 1384 | 1386 | 1384 | 2591 |
| 494 | 20240219 | 112100 | 443089942 | 1384 | 1386 | 1386 | 1384 | 771 |
| 495 | 20240219 | 112000 | 442022843 | 1386 | 1384 | 1386 | 1383 | 3110 |
| 496 | 20240219 | 111900 | 437720188 | 1386 | 1383 | 1386 | 1383 | 1210 |
| 497 | 20240219 | 111800 | 436046755 | 1383 | 1387 | 1388 | 1383 | 2186 |
| 498 | 20240219 | 111700 | 433018545 | 1386 | 1387 | 1388 | 1384 | 7051 |
| 499 | 20240219 | 111600 | 423233351 | 1385 | 1387 | 1388 | 1384 | 11079 |
| 500 | 20240219 | 111500 | 407873561 | 1387 | 1379 | 1388 | 1379 | 4296 |
| 501 | 20240219 | 111400 | 401915795 | 1386 | 1382 | 1386 | 1379 | 11318 |
| 502 | 20240219 | 111300 | 386259229 | 1382 | 1378 | 1382 | 1378 | 4019 |
| 503 | 20240219 | 111200 | 380711743 | 1378 | 1381 | 1381 | 1378 | 862 |
| 504 | 20240219 | 111100 | 379522821 | 1381 | 1376 | 1381 | 1376 | 3163 |
| 505 | 20240219 | 111000 | 375157928 | 1381 | 1377 | 1381 | 1376 | 3521 |
| 506 | 20240219 | 110900 | 370299868 | 1377 | 1375 | 1377 | 1375 | 3528 |
| 507 | 20240219 | 110800 | 365446355 | 1374 | 1374 | 1374 | 1374 | 1431 |
| 508 | 20240219 | 110700 | 363480161 | 1374 | 1374 | 1374 | 1373 | 179 |
| 509 | 20240219 | 110600 | 363234221 | 1374 | 1375 | 1375 | 1374 | 814 |
| 510 | 20240219 | 110500 | 362115348 | 1375 | 1376 | 1376 | 1375 | 255 |
| 511 | 20240219 | 110400 | 361764719 | 1375 | 1375 | 1375 | 1375 | 300 |
| 512 | 20240219 | 110300 | 361352219 | 1375 | 1377 | 1377 | 1375 | 1393 |
| 513 | 20240219 | 110200 | 359434752 | 1377 | 1379 | 1380 | 1377 | 3428 |
| 514 | 20240219 | 110100 | 354710572 | 1380 | 1376 | 1380 | 1376 | 149 |
| 515 | 20240219 | 110000 | 354505402 | 1377 | 1372 | 1380 | 1372 | 12453 |
| 516 | 20240219 | 105900 | 337357818 | 1371 | 1374 | 1374 | 1371 | 1025 |
| 517 | 20240219 | 105800 | 335949537 | 1375 | 1376 | 1376 | 1375 | 26 |
| 518 | 20240219 | 105700 | 335913771 | 1376 | 1375 | 1377 | 1370 | 12005 |
| 519 | 20240219 | 105600 | 319398552 | 1375 | 1368 | 1375 | 1368 | 3041 |
| 520 | 20240219 | 105500 | 315217949 | 1370 | 1370 | 1375 | 1368 | 700 |
| 521 | 20240219 | 105400 | 314259562 | 1375 | 1375 | 1375 | 1369 | 15 |
| 522 | 20240219 | 105300 | 314238949 | 1375 | 1373 | 1375 | 1368 | 534 |
| 523 | 20240219 | 105200 | 313505286 | 1373 | 1375 | 1375 | 1366 | 1361 |
| 524 | 20240219 | 105100 | 311639155 | 1376 | 1372 | 1376 | 1372 | 6264 |
| 525 | 20240219 | 105000 | 303034291 | 1372 | 1366 | 1372 | 1366 | 18204 |
| 526 | 20240219 | 104900 | 278138193 | 1365 | 1365 | 1365 | 1365 | 500 |
| 527 | 20240219 | 104800 | 277455693 | 1365 | 1365 | 1365 | 1365 | 515 |
| 528 | 20240219 | 104700 | 276752718 | 1365 | 1365 | 1365 | 1365 | 1062 |
| 529 | 20240219 | 104600 | 275303088 | 1365 | 1365 | 1365 | 1364 | 512 |
| 530 | 20240219 | 104500 | 274604211 | 1365 | 1365 | 1365 | 1365 | 80 |
| 531 | 20240219 | 104400 | 274495011 | 1365 | 1365 | 1365 | 1365 | 1 |
| 532 | 20240219 | 104300 | 274493646 | 1359 | 1365 | 1365 | 1359 | 409 |
| 533 | 20240219 | 104200 | 273937779 | 1365 | 1366 | 1366 | 1359 | 2273 |
| 534 | 20240219 | 104100 | 270842638 | 1367 | 1367 | 1367 | 1367 | 220 |
| 535 | 20240219 | 104000 | 270541898 | 1367 | 1367 | 1367 | 1367 | 492 |
| 536 | 20240219 | 103900 | 269869334 | 1367 | 1367 | 1367 | 1363 | 2454 |
| 537 | 20240219 | 103800 | 266519264 | 1367 | 1364 | 1367 | 1363 | 12342 |
| 538 | 20240219 | 103700 | 249670516 | 1364 | 1362 | 1364 | 1359 | 3927 |
| 539 | 20240219 | 103600 | 244321025 | 1362 | 1362 | 1362 | 1362 | 7 |
| 540 | 20240219 | 103500 | 244311491 | 1362 | 1362 | 1362 | 1362 | 0 |
| 541 | 20240219 | 103400 | 244311491 | 1362 | 1360 | 1362 | 1360 | 520 |
| 542 | 20240219 | 103300 | 243603597 | 1360 | 1360 | 1360 | 1360 | 1 |
| 543 | 20240219 | 103200 | 243602237 | 1358 | 1358 | 1358 | 1355 | 8206 |
| 544 | 20240219 | 103100 | 232463166 | 1358 | 1360 | 1360 | 1358 | 300 |
| 545 | 20240219 | 103000 | 232055764 | 1359 | 1360 | 1360 | 1358 | 1051 |
| 546 | 20240219 | 102900 | 230628454 | 1358 | 1358 | 1358 | 1358 | 0 |
| 547 | 20240219 | 102800 | 230628454 | 1358 | 1358 | 1358 | 1358 | 18 |
| 548 | 20240219 | 102700 | 230604010 | 1358 | 1358 | 1358 | 1358 | 200 |
| 549 | 20240219 | 102600 | 230332410 | 1358 | 1359 | 1359 | 1358 | 1509 |
| 550 | 20240219 | 102500 | 228282252 | 1359 | 1358 | 1359 | 1358 | 2578 |
| 551 | 20240219 | 102400 | 224781302 | 1358 | 1358 | 1358 | 1358 | 393 |
| 552 | 20240219 | 102300 | 224247608 | 1358 | 1358 | 1358 | 1358 | 22 |
| 553 | 20240219 | 102200 | 224217732 | 1358 | 1355 | 1358 | 1355 | 1659 |
| 554 | 20240219 | 102100 | 221969784 | 1355 | 1358 | 1358 | 1355 | 369 |
| 555 | 20240219 | 102000 | 221469012 | 1358 | 1358 | 1358 | 1358 | 2003 |
| 556 | 20240219 | 101900 | 218748938 | 1363 | 1363 | 1363 | 1363 | 20 |
| 557 | 20240219 | 101800 | 218721678 | 1363 | 1358 | 1363 | 1358 | 1158 |
| 558 | 20240219 | 101700 | 217149109 | 1358 | 1364 | 1364 | 1358 | 3938 |
| 559 | 20240219 | 101600 | 211796250 | 1364 | 1364 | 1364 | 1364 | 50 |
| 560 | 20240219 | 101500 | 211728050 | 1364 | 1364 | 1364 | 1364 | 405 |
| 561 | 20240219 | 101400 | 211175630 | 1364 | 1364 | 1364 | 1363 | 118 |
| 562 | 20240219 | 101300 | 211014728 | 1364 | 1364 | 1364 | 1364 | 0 |
| 563 | 20240219 | 101200 | 211014728 | 1364 | 1365 | 1365 | 1364 | 1142 |
| 564 | 20240219 | 101100 | 209457025 | 1364 | 1365 | 1365 | 1364 | 1066 |
| 565 | 20240219 | 101000 | 208002975 | 1365 | 1364 | 1365 | 1364 | 2354 |
| 566 | 20240219 | 100900 | 204790148 | 1363 | 1364 | 1366 | 1362 | 11472 |
| 567 | 20240219 | 100800 | 189132709 | 1360 | 1360 | 1360 | 1360 | 23 |
| 568 | 20240219 | 100700 | 189101429 | 1360 | 1364 | 1364 | 1360 | 2235 |
| 569 | 20240219 | 100600 | 186055129 | 1365 | 1363 | 1365 | 1363 | 1834 |
| 570 | 20240219 | 100500 | 183554569 | 1363 | 1363 | 1363 | 1363 | 314 |
| 571 | 20240219 | 100400 | 183126587 | 1362 | 1359 | 1362 | 1358 | 375 |
| 572 | 20240219 | 100300 | 182616996 | 1359 | 1360 | 1360 | 1359 | 2822 |
| 573 | 20240219 | 100200 | 178780790 | 1362 | 1362 | 1362 | 1362 | 937 |
| 574 | 20240219 | 100100 | 177504596 | 1362 | 1361 | 1362 | 1360 | 13129 |
| 575 | 20240219 | 100000 | 159626233 | 1360 | 1360 | 1360 | 1360 | 283 |
| 576 | 20240219 | 095900 | 159241353 | 1361 | 1361 | 1361 | 1361 | 5 |
| 577 | 20240219 | 095800 | 159234548 | 1361 | 1361 | 1362 | 1361 | 1101 |
| 578 | 20240219 | 095700 | 157735636 | 1360 | 1360 | 1361 | 1360 | 286 |
| 579 | 20240219 | 095600 | 157346473 | 1362 | 1360 | 1362 | 1360 | 2050 |
| 580 | 20240219 | 095500 | 154558443 | 1362 | 1362 | 1362 | 1362 | 1026 |
| 581 | 20240219 | 095400 | 153161031 | 1362 | 1361 | 1362 | 1360 | 209 |
| 582 | 20240219 | 095300 | 152876638 | 1362 | 1360 | 1362 | 1360 | 973 |
| 583 | 20240219 | 095200 | 151552439 | 1361 | 1360 | 1361 | 1360 | 151 |
| 584 | 20240219 | 095100 | 151347078 | 1360 | 1361 | 1361 | 1360 | 982 |
| 585 | 20240219 | 095000 | 150011154 | 1361 | 1362 | 1362 | 1361 | 8696 |
| 586 | 20240219 | 094900 | 138174528 | 1362 | 1364 | 1364 | 1362 | 1104 |
| 587 | 20240219 | 094800 | 136669702 | 1366 | 1366 | 1366 | 1363 | 628 |
| 588 | 20240219 | 094700 | 135812184 | 1366 | 1364 | 1367 | 1363 | 1166 |
| 589 | 20240219 | 094600 | 134218886 | 1364 | 1363 | 1364 | 1362 | 1494 |
| 590 | 20240219 | 094500 | 132182608 | 1363 | 1363 | 1363 | 1361 | 2463 |
| 591 | 20240219 | 094400 | 128829120 | 1363 | 1362 | 1363 | 1362 | 1067 |
| 592 | 20240219 | 094300 | 127375854 | 1362 | 1361 | 1362 | 1359 | 625 |
| 593 | 20240219 | 094200 | 126525540 | 1361 | 1359 | 1362 | 1359 | 11284 |
| 594 | 20240219 | 094100 | 111182161 | 1359 | 1355 | 1359 | 1355 | 2300 |
| 595 | 20240219 | 094000 | 108058676 | 1358 | 1358 | 1358 | 1358 | 75 |
| 596 | 20240219 | 093900 | 107956826 | 1358 | 1354 | 1358 | 1354 | 8686 |
| 597 | 20240219 | 093800 | 96182149 | 1354 | 1354 | 1354 | 1354 | 0 |
| 598 | 20240219 | 093700 | 96182149 | 1354 | 1354 | 1354 | 1354 | 0 |
| 599 | 20240219 | 093600 | 96182149 | 1354 | 1354 | 1354 | 1354 | 255 |
| 600 | 20240219 | 093500 | 95836879 | 1354 | 1354 | 1354 | 1354 | 1767 |
| 601 | 20240219 | 093400 | 93444361 | 1353 | 1353 | 1353 | 1353 | 0 |
| 602 | 20240219 | 093300 | 93444361 | 1353 | 1350 | 1354 | 1349 | 11183 |
| 603 | 20240219 | 093200 | 78357584 | 1350 | 1355 | 1355 | 1350 | 2934 |
| 604 | 20240219 | 093100 | 74385670 | 1355 | 1354 | 1355 | 1354 | 1197 |
| 605 | 20240219 | 093000 | 72764827 | 1354 | 1351 | 1355 | 1349 | 7463 |
| 606 | 20240219 | 092900 | 62669979 | 1350 | 1345 | 1350 | 1345 | 512 |
| 607 | 20240219 | 092800 | 61978906 | 1345 | 1349 | 1350 | 1345 | 2500 |
| 608 | 20240219 | 092700 | 58606411 | 1348 | 1348 | 1348 | 1348 | 1097 |
| 609 | 20240219 | 092600 | 57127655 | 1344 | 1344 | 1344 | 1344 | 5 |
| 610 | 20240219 | 092500 | 57120935 | 1344 | 1349 | 1349 | 1344 | 5 |
| 611 | 20240219 | 092400 | 57114210 | 1350 | 1350 | 1350 | 1350 | 0 |
| 612 | 20240219 | 092300 | 57114210 | 1350 | 1350 | 1350 | 1350 | 0 |
| 613 | 20240219 | 092200 | 57114210 | 1350 | 1349 | 1350 | 1349 | 40 |
| 614 | 20240219 | 092100 | 57060242 | 1350 | 1350 | 1350 | 1350 | 0 |
| 615 | 20240219 | 092000 | 57060242 | 1350 | 1347 | 1350 | 1346 | 811 |
| 616 | 20240219 | 091900 | 55965863 | 1341 | 1341 | 1341 | 1341 | 80 |
| 617 | 20240219 | 091800 | 55858583 | 1349 | 1349 | 1350 | 1341 | 435 |
| 618 | 20240219 | 091700 | 55272114 | 1349 | 1341 | 1349 | 1341 | 177 |
| 619 | 20240219 | 091600 | 55033421 | 1341 | 1341 | 1341 | 1341 | 71 |
| 620 | 20240219 | 091500 | 54938210 | 1350 | 1350 | 1350 | 1350 | 37 |
| 621 | 20240219 | 091400 | 54888260 | 1350 | 1351 | 1351 | 1350 | 62 |
| 622 | 20240219 | 091300 | 54804510 | 1352 | 1352 | 1352 | 1352 | 3236 |
| 623 | 20240219 | 091200 | 50429438 | 1353 | 1344 | 1353 | 1344 | 4188 |
| 624 | 20240219 | 091100 | 44789616 | 1339 | 1342 | 1343 | 1339 | 680 |
| 625 | 20240219 | 091000 | 43877012 | 1342 | 1344 | 1344 | 1342 | 3817 |
| 626 | 20240219 | 090900 | 38748760 | 1344 | 1338 | 1344 | 1337 | 1113 |
| 627 | 20240219 | 090800 | 37255468 | 1338 | 1343 | 1343 | 1338 | 1013 |
| 628 | 20240219 | 090700 | 35900019 | 1337 | 1337 | 1337 | 1337 | 336 |
| 629 | 20240219 | 090600 | 35450787 | 1334 | 1334 | 1339 | 1334 | 4277 |
| 630 | 20240219 | 090500 | 29744374 | 1334 | 1332 | 1334 | 1315 | 13983 |
| 631 | 20240219 | 090400 | 11252742 | 1339 | 1339 | 1339 | 1339 | 2 |
| 632 | 20240219 | 090300 | 11250064 | 1340 | 1340 | 1347 | 1340 | 2812 |
| 633 | 20240219 | 090200 | 7481357 | 1340 | 1340 | 1340 | 1340 | 5086 |
| 634 | 20240219 | 090100 | 666117 | 1345 | 1340 | 1345 | 1340 | 70 |
| 635 | 20240219 | 090000 | 572219 | 1345 | 1340 | 1345 | 1340 | 427 |