31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 192700 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 5122 |
| 3 | 20240219 | 192600 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 4 | 20240219 | 192500 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 5 | 20240219 | 192400 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 6 | 20240219 | 192300 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 7 | 20240219 | 192200 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 8 | 20240219 | 192100 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 9 | 20240219 | 192000 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 10 | 20240219 | 191900 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 11 | 20240219 | 191800 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 12 | 20240219 | 191700 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 13 | 20240219 | 191600 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 14 | 20240219 | 191500 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 15 | 20240219 | 191400 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 16 | 20240219 | 191300 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 17 | 20240219 | 191200 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 18 | 20240219 | 191100 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 19 | 20240219 | 191000 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 20 | 20240219 | 190900 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 21 | 20240219 | 190800 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 22 | 20240219 | 190700 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 23 | 20240219 | 190600 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 24 | 20240219 | 190500 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 25 | 20240219 | 190400 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 26 | 20240219 | 190300 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 27 | 20240219 | 190200 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 28 | 20240219 | 190100 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 29 | 20240219 | 190000 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 30 | 20240219 | 185900 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 31 | 20240219 | 185800 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 32 | 20240219 | 185700 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 5122 |
| 33 | 20240219 | 185600 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 34 | 20240219 | 185500 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 35 | 20240219 | 185400 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 36 | 20240219 | 185300 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 37 | 20240219 | 185200 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 38 | 20240219 | 185100 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 39 | 20240219 | 185000 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 40 | 20240219 | 184900 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 41 | 20240219 | 184800 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 42 | 20240219 | 184700 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 43 | 20240219 | 184600 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 44 | 20240219 | 184500 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 45 | 20240219 | 184400 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 46 | 20240219 | 184300 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 47 | 20240219 | 184200 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 48 | 20240219 | 184100 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 49 | 20240219 | 184000 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 50 | 20240219 | 183900 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 51 | 20240219 | 183800 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 52 | 20240219 | 183700 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 53 | 20240219 | 183600 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 54 | 20240219 | 183500 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 55 | 20240219 | 183400 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 56 | 20240219 | 183300 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 57 | 20240219 | 183200 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 58 | 20240219 | 183100 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 59 | 20240219 | 183000 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 60 | 20240219 | 182900 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 61 | 20240219 | 182800 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 62 | 20240219 | 182700 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 5122 |
| 63 | 20240219 | 182600 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 64 | 20240219 | 182500 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 65 | 20240219 | 182400 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 66 | 20240219 | 182300 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 67 | 20240219 | 182200 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 68 | 20240219 | 182100 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 69 | 20240219 | 182000 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 70 | 20240219 | 181900 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 71 | 20240219 | 181800 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 72 | 20240219 | 181700 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 73 | 20240219 | 181600 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 74 | 20240219 | 181500 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 75 | 20240219 | 181400 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 76 | 20240219 | 181300 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 77 | 20240219 | 181200 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 78 | 20240219 | 181100 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 79 | 20240219 | 181000 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 80 | 20240219 | 180900 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 81 | 20240219 | 180800 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 82 | 20240219 | 180700 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 83 | 20240219 | 180600 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 84 | 20240219 | 180500 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 85 | 20240219 | 180400 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 86 | 20240219 | 180300 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 87 | 20240219 | 180200 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 88 | 20240219 | 180100 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 89 | 20240219 | 180000 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 90 | 20240219 | 175900 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 91 | 20240219 | 175800 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 92 | 20240219 | 175700 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 5122 |
| 93 | 20240219 | 175600 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 94 | 20240219 | 175500 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 95 | 20240219 | 175400 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 96 | 20240219 | 175300 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 97 | 20240219 | 175200 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 98 | 20240219 | 175100 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 99 | 20240219 | 175000 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 100 | 20240219 | 174900 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 101 | 20240219 | 174800 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 102 | 20240219 | 174700 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 103 | 20240219 | 174600 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 104 | 20240219 | 174500 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 105 | 20240219 | 174400 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 106 | 20240219 | 174300 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 107 | 20240219 | 174200 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 108 | 20240219 | 174100 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 109 | 20240219 | 174000 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 110 | 20240219 | 173900 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 111 | 20240219 | 173800 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 112 | 20240219 | 173700 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 113 | 20240219 | 173600 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 114 | 20240219 | 173500 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 115 | 20240219 | 173400 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 116 | 20240219 | 173300 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 117 | 20240219 | 173200 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 118 | 20240219 | 173100 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 119 | 20240219 | 173000 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 120 | 20240219 | 172900 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 121 | 20240219 | 172800 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 122 | 20240219 | 172700 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 5122 |
| 123 | 20240219 | 172600 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 124 | 20240219 | 172500 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 125 | 20240219 | 172400 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 126 | 20240219 | 172300 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 127 | 20240219 | 172200 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 128 | 20240219 | 172100 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 129 | 20240219 | 172000 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 130 | 20240219 | 171900 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 131 | 20240219 | 171800 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 132 | 20240219 | 171700 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 133 | 20240219 | 171600 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 134 | 20240219 | 171500 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 135 | 20240219 | 171400 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 136 | 20240219 | 171300 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 137 | 20240219 | 171200 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 138 | 20240219 | 171100 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 139 | 20240219 | 171000 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 140 | 20240219 | 170900 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 141 | 20240219 | 170800 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 142 | 20240219 | 170700 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 143 | 20240219 | 170600 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 144 | 20240219 | 170500 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 145 | 20240219 | 170400 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 146 | 20240219 | 170300 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 147 | 20240219 | 170200 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 148 | 20240219 | 170100 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 149 | 20240219 | 170000 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 150 | 20240219 | 165900 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 151 | 20240219 | 165800 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 152 | 20240219 | 165700 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 5122 |
| 153 | 20240219 | 165600 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 154 | 20240219 | 165500 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 155 | 20240219 | 165400 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 156 | 20240219 | 165300 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 157 | 20240219 | 165200 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 158 | 20240219 | 165100 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 159 | 20240219 | 165000 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 160 | 20240219 | 164900 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 161 | 20240219 | 164800 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 162 | 20240219 | 164700 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 163 | 20240219 | 164600 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 164 | 20240219 | 164500 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 165 | 20240219 | 164400 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 166 | 20240219 | 164300 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 167 | 20240219 | 164200 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 168 | 20240219 | 164100 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 169 | 20240219 | 164000 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 170 | 20240219 | 163900 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 171 | 20240219 | 163800 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 172 | 20240219 | 163700 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 173 | 20240219 | 163600 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 174 | 20240219 | 163500 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 175 | 20240219 | 163400 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 176 | 20240219 | 163300 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 177 | 20240219 | 163200 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 178 | 20240219 | 163100 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 179 | 20240219 | 163000 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 180 | 20240219 | 162900 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 181 | 20240219 | 162800 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 182 | 20240219 | 162700 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 5122 |
| 183 | 20240219 | 162600 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 184 | 20240219 | 162500 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 185 | 20240219 | 162400 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 186 | 20240219 | 162300 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 187 | 20240219 | 162200 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 188 | 20240219 | 162100 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 189 | 20240219 | 162000 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 190 | 20240219 | 161900 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 191 | 20240219 | 161800 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 192 | 20240219 | 161700 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 193 | 20240219 | 161600 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 194 | 20240219 | 161500 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 195 | 20240219 | 161400 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 196 | 20240219 | 161300 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 197 | 20240219 | 161200 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 198 | 20240219 | 161100 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 199 | 20240219 | 161000 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 200 | 20240219 | 160900 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 201 | 20240219 | 160800 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 202 | 20240219 | 160700 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 203 | 20240219 | 160600 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 204 | 20240219 | 160500 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 205 | 20240219 | 160400 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 206 | 20240219 | 160300 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 207 | 20240219 | 160200 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 208 | 20240219 | 160100 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 209 | 20240219 | 160000 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 210 | 20240219 | 155900 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 211 | 20240219 | 155800 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 212 | 20240219 | 155700 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 5122 |
| 213 | 20240219 | 155600 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 214 | 20240219 | 155500 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 215 | 20240219 | 155400 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 216 | 20240219 | 155300 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 217 | 20240219 | 155200 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 218 | 20240219 | 155100 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 219 | 20240219 | 155000 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 220 | 20240219 | 154900 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 221 | 20240219 | 154800 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 222 | 20240219 | 154700 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 223 | 20240219 | 154600 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 224 | 20240219 | 154500 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 225 | 20240219 | 154400 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 226 | 20240219 | 154300 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 227 | 20240219 | 154200 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 228 | 20240219 | 154100 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 229 | 20240219 | 154000 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 230 | 20240219 | 153900 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 231 | 20240219 | 153800 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 232 | 20240219 | 153700 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 233 | 20240219 | 153600 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 234 | 20240219 | 153500 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 235 | 20240219 | 153400 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 236 | 20240219 | 153300 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 237 | 20240219 | 153200 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 238 | 20240219 | 153100 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 0 |
| 239 | 20240219 | 153000 | 1349783429 | 1816 | 1816 | 1816 | 1816 | 5122 |
| 240 | 20240219 | 152900 | 1340481877 | 1816 | 1816 | 1816 | 1816 | 0 |
| 241 | 20240219 | 152800 | 1340481877 | 1816 | 1816 | 1816 | 1816 | 0 |
| 242 | 20240219 | 152700 | 1340481877 | 1816 | 1816 | 1816 | 1816 | 0 |
| 243 | 20240219 | 152600 | 1340481877 | 1816 | 1816 | 1816 | 1816 | 0 |
| 244 | 20240219 | 152500 | 1340481877 | 1816 | 1816 | 1816 | 1816 | 0 |
| 245 | 20240219 | 152400 | 1340481877 | 1816 | 1816 | 1816 | 1816 | 0 |
| 246 | 20240219 | 152300 | 1340481877 | 1816 | 1816 | 1816 | 1816 | 0 |
| 247 | 20240219 | 152200 | 1340481877 | 1816 | 1816 | 1816 | 1816 | 0 |
| 248 | 20240219 | 152100 | 1340481877 | 1816 | 1816 | 1816 | 1816 | 0 |
| 249 | 20240219 | 152000 | 1340481877 | 1816 | 1816 | 1816 | 1816 | 0 |
| 250 | 20240219 | 151900 | 1340481877 | 1816 | 1813 | 1816 | 1812 | 1126 |
| 251 | 20240219 | 151800 | 1338440217 | 1815 | 1815 | 1815 | 1815 | 11 |
| 252 | 20240219 | 151700 | 1338420252 | 1815 | 1813 | 1815 | 1810 | 2087 |
| 253 | 20240219 | 151600 | 1334635764 | 1813 | 1813 | 1813 | 1813 | 8 |
| 254 | 20240219 | 151500 | 1334621260 | 1815 | 1816 | 1816 | 1815 | 160 |
| 255 | 20240219 | 151400 | 1334330800 | 1816 | 1815 | 1816 | 1812 | 62 |
| 256 | 20240219 | 151300 | 1334218307 | 1815 | 1812 | 1815 | 1812 | 102 |
| 257 | 20240219 | 151200 | 1334033180 | 1816 | 1814 | 1816 | 1812 | 3920 |
| 258 | 20240219 | 151100 | 1326922966 | 1814 | 1814 | 1814 | 1814 | 3308 |
| 259 | 20240219 | 151000 | 1320922254 | 1814 | 1810 | 1814 | 1810 | 2008 |
| 260 | 20240219 | 150900 | 1317280145 | 1814 | 1809 | 1814 | 1808 | 16674 |
| 261 | 20240219 | 150800 | 1287076386 | 1803 | 1803 | 1803 | 1803 | 819 |
| 262 | 20240219 | 150700 | 1285599729 | 1809 | 1806 | 1809 | 1806 | 189 |
| 263 | 20240219 | 150600 | 1285258095 | 1806 | 1806 | 1806 | 1806 | 286 |
| 264 | 20240219 | 150500 | 1284741579 | 1806 | 1806 | 1806 | 1806 | 509 |
| 265 | 20240219 | 150400 | 1283822325 | 1806 | 1810 | 1810 | 1806 | 927 |
| 266 | 20240219 | 150300 | 1282144683 | 1811 | 1811 | 1811 | 1811 | 0 |
| 267 | 20240219 | 150200 | 1282144683 | 1811 | 1811 | 1811 | 1811 | 553 |
| 268 | 20240219 | 150100 | 1281143200 | 1800 | 1808 | 1808 | 1800 | 16477 |
| 269 | 20240219 | 150000 | 1251414970 | 1808 | 1808 | 1808 | 1808 | 874 |
| 270 | 20240219 | 145900 | 1249834778 | 1812 | 1808 | 1812 | 1808 | 2 |
| 271 | 20240219 | 145800 | 1249831158 | 1807 | 1807 | 1807 | 1807 | 0 |
| 272 | 20240219 | 145700 | 1249831158 | 1807 | 1810 | 1812 | 1807 | 102 |
| 273 | 20240219 | 145600 | 1249646342 | 1809 | 1808 | 1809 | 1808 | 2 |
| 274 | 20240219 | 145500 | 1249642725 | 1807 | 1806 | 1807 | 1806 | 2 |
| 275 | 20240219 | 145400 | 1249639112 | 1805 | 1805 | 1806 | 1805 | 1770 |
| 276 | 20240219 | 145300 | 1246444247 | 1805 | 1812 | 1813 | 1805 | 1993 |
| 277 | 20240219 | 145200 | 1242835699 | 1808 | 1812 | 1812 | 1808 | 32 |
| 278 | 20240219 | 145100 | 1242777719 | 1812 | 1805 | 1812 | 1805 | 2187 |
| 279 | 20240219 | 145000 | 1238825898 | 1805 | 1806 | 1806 | 1803 | 107 |
| 280 | 20240219 | 144900 | 1238632972 | 1806 | 1803 | 1806 | 1803 | 5527 |
| 281 | 20240219 | 144800 | 1228654216 | 1800 | 1805 | 1805 | 1800 | 17453 |
| 282 | 20240219 | 144700 | 1197221465 | 1813 | 1804 | 1813 | 1803 | 342 |
| 283 | 20240219 | 144600 | 1196602853 | 1805 | 1809 | 1814 | 1805 | 1262 |
| 284 | 20240219 | 144500 | 1194322770 | 1815 | 1807 | 1816 | 1807 | 1652 |
| 285 | 20240219 | 144400 | 1191337532 | 1807 | 1809 | 1814 | 1803 | 4501 |
| 286 | 20240219 | 144300 | 1183204942 | 1816 | 1807 | 1816 | 1807 | 4 |
| 287 | 20240219 | 144200 | 1183197705 | 1816 | 1817 | 1817 | 1800 | 13637 |
| 288 | 20240219 | 144100 | 1158626574 | 1805 | 1817 | 1817 | 1805 | 20075 |
| 289 | 20240219 | 144000 | 1122369290 | 1817 | 1817 | 1817 | 1817 | 10 |
| 290 | 20240219 | 143900 | 1122351120 | 1817 | 1811 | 1817 | 1811 | 501 |
| 291 | 20240219 | 143800 | 1121443803 | 1817 | 1817 | 1817 | 1817 | 0 |
| 292 | 20240219 | 143700 | 1121443803 | 1817 | 1811 | 1817 | 1810 | 76 |
| 293 | 20240219 | 143600 | 1121306209 | 1818 | 1818 | 1818 | 1818 | 0 |
| 294 | 20240219 | 143500 | 1121306209 | 1818 | 1810 | 1818 | 1810 | 356 |
| 295 | 20240219 | 143400 | 1120661841 | 1818 | 1818 | 1818 | 1818 | 0 |
| 296 | 20240219 | 143300 | 1120661841 | 1818 | 1817 | 1818 | 1817 | 2 |
| 297 | 20240219 | 143200 | 1120658206 | 1818 | 1817 | 1818 | 1817 | 51 |
| 298 | 20240219 | 143100 | 1120565489 | 1818 | 1818 | 1818 | 1818 | 2 |
| 299 | 20240219 | 143000 | 1120561853 | 1818 | 1812 | 1818 | 1809 | 4001 |
| 300 | 20240219 | 142900 | 1113320898 | 1818 | 1811 | 1818 | 1811 | 3 |
| 301 | 20240219 | 142800 | 1113315458 | 1810 | 1810 | 1810 | 1810 | 0 |
| 302 | 20240219 | 142700 | 1113315458 | 1810 | 1810 | 1810 | 1810 | 0 |
| 303 | 20240219 | 142600 | 1113315458 | 1810 | 1810 | 1810 | 1810 | 94 |
| 304 | 20240219 | 142500 | 1113145318 | 1810 | 1815 | 1815 | 1810 | 16405 |
| 305 | 20240219 | 142400 | 1083417045 | 1815 | 1815 | 1815 | 1815 | 5 |
| 306 | 20240219 | 142300 | 1083407970 | 1815 | 1815 | 1815 | 1815 | 53 |
| 307 | 20240219 | 142200 | 1083311775 | 1815 | 1818 | 1818 | 1815 | 1123 |
| 308 | 20240219 | 142100 | 1081270569 | 1818 | 1818 | 1818 | 1818 | 335 |
| 309 | 20240219 | 142000 | 1080661539 | 1818 | 1818 | 1818 | 1818 | 864 |
| 310 | 20240219 | 141900 | 1079090787 | 1818 | 1819 | 1819 | 1818 | 603 |
| 311 | 20240219 | 141800 | 1077994453 | 1820 | 1818 | 1820 | 1818 | 2512 |
| 312 | 20240219 | 141700 | 1073427628 | 1815 | 1813 | 1815 | 1813 | 227 |
| 313 | 20240219 | 141600 | 1073016009 | 1813 | 1811 | 1813 | 1811 | 3477 |
| 314 | 20240219 | 141500 | 1066713108 | 1813 | 1809 | 1813 | 1808 | 1312 |
| 315 | 20240219 | 141400 | 1064339923 | 1809 | 1810 | 1810 | 1809 | 1116 |
| 316 | 20240219 | 141300 | 1062320079 | 1810 | 1810 | 1810 | 1810 | 75 |
| 317 | 20240219 | 141200 | 1062184329 | 1810 | 1810 | 1810 | 1810 | 500 |
| 318 | 20240219 | 141100 | 1061279329 | 1810 | 1810 | 1810 | 1810 | 71 |
| 319 | 20240219 | 141000 | 1061150819 | 1810 | 1808 | 1810 | 1808 | 641 |
| 320 | 20240219 | 140900 | 1059990959 | 1810 | 1810 | 1810 | 1810 | 0 |
| 321 | 20240219 | 140800 | 1059990959 | 1810 | 1810 | 1810 | 1810 | 204 |
| 322 | 20240219 | 140700 | 1059621719 | 1810 | 1808 | 1810 | 1808 | 200 |
| 323 | 20240219 | 140600 | 1059260111 | 1808 | 1810 | 1810 | 1808 | 377 |
| 324 | 20240219 | 140500 | 1058577843 | 1810 | 1810 | 1810 | 1810 | 1314 |
| 325 | 20240219 | 140400 | 1056199503 | 1810 | 1809 | 1810 | 1809 | 916 |
| 326 | 20240219 | 140300 | 1054542349 | 1809 | 1808 | 1809 | 1808 | 1001 |
| 327 | 20240219 | 140200 | 1052731541 | 1808 | 1808 | 1808 | 1808 | 364 |
| 328 | 20240219 | 140100 | 1052073429 | 1809 | 1809 | 1809 | 1809 | 4 |
| 329 | 20240219 | 140000 | 1052066193 | 1810 | 1809 | 1810 | 1808 | 338 |
| 330 | 20240219 | 135900 | 1051455048 | 1809 | 1810 | 1810 | 1809 | 478 |
| 331 | 20240219 | 135800 | 1050590060 | 1813 | 1813 | 1813 | 1813 | 20 |
| 332 | 20240219 | 135700 | 1050553800 | 1814 | 1814 | 1814 | 1814 | 5 |
| 333 | 20240219 | 135600 | 1050544730 | 1810 | 1813 | 1813 | 1810 | 8250 |
| 334 | 20240219 | 135500 | 1035600103 | 1814 | 1814 | 1814 | 1813 | 177 |
| 335 | 20240219 | 135400 | 1035279095 | 1814 | 1815 | 1815 | 1814 | 686 |
| 336 | 20240219 | 135300 | 1034034123 | 1815 | 1816 | 1816 | 1815 | 2351 |
| 337 | 20240219 | 135200 | 1029765504 | 1817 | 1819 | 1819 | 1817 | 3012 |
| 338 | 20240219 | 135100 | 1024289519 | 1822 | 1824 | 1825 | 1819 | 530 |
| 339 | 20240219 | 135000 | 1023322757 | 1825 | 1818 | 1825 | 1818 | 929 |
| 340 | 20240219 | 134900 | 1021632057 | 1818 | 1818 | 1818 | 1818 | 14 |
| 341 | 20240219 | 134800 | 1021606605 | 1819 | 1819 | 1819 | 1818 | 207 |
| 342 | 20240219 | 134700 | 1021230082 | 1819 | 1819 | 1819 | 1819 | 65 |
| 343 | 20240219 | 134600 | 1021111847 | 1819 | 1819 | 1819 | 1819 | 3 |
| 344 | 20240219 | 134500 | 1021106390 | 1818 | 1818 | 1818 | 1818 | 0 |
| 345 | 20240219 | 134400 | 1021106390 | 1818 | 1818 | 1818 | 1818 | 165 |
| 346 | 20240219 | 134300 | 1020806420 | 1825 | 1825 | 1825 | 1825 | 0 |
| 347 | 20240219 | 134200 | 1020806420 | 1825 | 1825 | 1825 | 1825 | 5 |
| 348 | 20240219 | 134100 | 1020797295 | 1825 | 1825 | 1825 | 1825 | 149 |
| 349 | 20240219 | 134000 | 1020525370 | 1825 | 1825 | 1825 | 1825 | 8 |
| 350 | 20240219 | 133900 | 1020510770 | 1826 | 1826 | 1826 | 1826 | 0 |
| 351 | 20240219 | 133800 | 1020510770 | 1826 | 1826 | 1826 | 1826 | 0 |
| 352 | 20240219 | 133700 | 1020510770 | 1826 | 1826 | 1826 | 1826 | 0 |
| 353 | 20240219 | 133600 | 1020510770 | 1826 | 1826 | 1826 | 1826 | 2 |
| 354 | 20240219 | 133500 | 1020507118 | 1816 | 1816 | 1816 | 1816 | 9 |
| 355 | 20240219 | 133400 | 1020490774 | 1816 | 1821 | 1826 | 1816 | 5096 |
| 356 | 20240219 | 133300 | 1011225504 | 1827 | 1828 | 1828 | 1827 | 99 |
| 357 | 20240219 | 133200 | 1011044595 | 1828 | 1828 | 1828 | 1828 | 0 |
| 358 | 20240219 | 133100 | 1011044595 | 1828 | 1828 | 1828 | 1828 | 1 |
| 359 | 20240219 | 133000 | 1011042767 | 1829 | 1829 | 1829 | 1829 | 0 |
| 360 | 20240219 | 132900 | 1011042767 | 1829 | 1828 | 1829 | 1828 | 1000 |
| 361 | 20240219 | 132800 | 1009213883 | 1829 | 1823 | 1829 | 1820 | 46 |
| 362 | 20240219 | 132700 | 1009130039 | 1822 | 1820 | 1822 | 1820 | 3135 |
| 363 | 20240219 | 132600 | 1003424069 | 1820 | 1820 | 1820 | 1820 | 2100 |
| 364 | 20240219 | 132500 | 999602069 | 1820 | 1820 | 1820 | 1820 | 63 |
| 365 | 20240219 | 132400 | 999487409 | 1820 | 1820 | 1820 | 1820 | 2171 |
| 366 | 20240219 | 132300 | 995536189 | 1820 | 1820 | 1820 | 1820 | 0 |
| 367 | 20240219 | 132200 | 995536189 | 1820 | 1821 | 1821 | 1820 | 1400 |
| 368 | 20240219 | 132100 | 992988129 | 1820 | 1820 | 1821 | 1820 | 159 |
| 369 | 20240219 | 132000 | 992698599 | 1820 | 1821 | 1821 | 1820 | 25 |
| 370 | 20240219 | 131900 | 992653075 | 1821 | 1821 | 1821 | 1821 | 528 |
| 371 | 20240219 | 131800 | 991691587 | 1820 | 1817 | 1820 | 1817 | 1014 |
| 372 | 20240219 | 131700 | 989846139 | 1817 | 1817 | 1817 | 1817 | 2580 |
| 373 | 20240219 | 131600 | 985158279 | 1816 | 1815 | 1816 | 1815 | 1418 |
| 374 | 20240219 | 131500 | 982583721 | 1816 | 1815 | 1816 | 1815 | 761 |
| 375 | 20240219 | 131400 | 981201755 | 1815 | 1816 | 1816 | 1815 | 681 |
| 376 | 20240219 | 131300 | 979965501 | 1817 | 1817 | 1817 | 1816 | 212 |
| 377 | 20240219 | 131200 | 979580318 | 1817 | 1817 | 1817 | 1817 | 382 |
| 378 | 20240219 | 131100 | 978886224 | 1817 | 1816 | 1817 | 1816 | 25 |
| 379 | 20240219 | 131000 | 978840802 | 1816 | 1817 | 1817 | 1816 | 22 |
| 380 | 20240219 | 130900 | 978800829 | 1821 | 1820 | 1821 | 1820 | 79 |
| 381 | 20240219 | 130800 | 978656971 | 1816 | 1816 | 1816 | 1816 | 22 |
| 382 | 20240219 | 130700 | 978617019 | 1821 | 1821 | 1821 | 1821 | 1 |
| 383 | 20240219 | 130600 | 978615198 | 1815 | 1818 | 1818 | 1814 | 52 |
| 384 | 20240219 | 130500 | 978520818 | 1821 | 1819 | 1821 | 1819 | 4 |
| 385 | 20240219 | 130400 | 978513538 | 1818 | 1818 | 1818 | 1818 | 0 |
| 386 | 20240219 | 130300 | 978513538 | 1818 | 1813 | 1818 | 1813 | 29150 |
| 387 | 20240219 | 130200 | 925636132 | 1812 | 1813 | 1813 | 1812 | 1084 |
| 388 | 20240219 | 130100 | 923670921 | 1813 | 1813 | 1813 | 1813 | 77 |
| 389 | 20240219 | 130000 | 923531320 | 1812 | 1811 | 1812 | 1811 | 2100 |
| 390 | 20240219 | 125900 | 919726125 | 1812 | 1812 | 1812 | 1812 | 0 |
| 391 | 20240219 | 125800 | 919726125 | 1812 | 1812 | 1812 | 1806 | 5065 |
| 392 | 20240219 | 125700 | 910561801 | 1812 | 1812 | 1813 | 1812 | 1533 |
| 393 | 20240219 | 125600 | 907782923 | 1812 | 1812 | 1812 | 1812 | 994 |
| 394 | 20240219 | 125500 | 905981795 | 1812 | 1814 | 1814 | 1812 | 2159 |
| 395 | 20240219 | 125400 | 902066961 | 1813 | 1813 | 1814 | 1813 | 10832 |
| 396 | 20240219 | 125300 | 882420812 | 1814 | 1819 | 1820 | 1806 | 23842 |
| 397 | 20240219 | 125200 | 839197211 | 1819 | 1821 | 1821 | 1819 | 1460 |
| 398 | 20240219 | 125100 | 836539541 | 1822 | 1821 | 1822 | 1821 | 217 |
| 399 | 20240219 | 125000 | 836144182 | 1821 | 1820 | 1821 | 1820 | 29 |
| 400 | 20240219 | 124900 | 836091387 | 1821 | 1821 | 1821 | 1820 | 86 |
| 401 | 20240219 | 124800 | 835934849 | 1820 | 1820 | 1820 | 1820 | 303 |
| 402 | 20240219 | 124700 | 835383389 | 1820 | 1819 | 1821 | 1819 | 1511 |
| 403 | 20240219 | 124600 | 832634736 | 1819 | 1818 | 1819 | 1818 | 2088 |
| 404 | 20240219 | 124500 | 828837281 | 1819 | 1821 | 1821 | 1818 | 2359 |
| 405 | 20240219 | 124400 | 824543969 | 1822 | 1824 | 1828 | 1822 | 287 |
| 406 | 20240219 | 124300 | 824021034 | 1828 | 1824 | 1828 | 1823 | 1858 |
| 407 | 20240219 | 124200 | 820632087 | 1825 | 1826 | 1826 | 1825 | 549 |
| 408 | 20240219 | 124100 | 819629995 | 1828 | 1826 | 1828 | 1826 | 2047 |
| 409 | 20240219 | 124000 | 815892161 | 1826 | 1828 | 1828 | 1826 | 262 |
| 410 | 20240219 | 123900 | 815413349 | 1827 | 1826 | 1827 | 1826 | 49 |
| 411 | 20240219 | 123800 | 815323864 | 1825 | 1825 | 1825 | 1825 | 10 |
| 412 | 20240219 | 123700 | 815305614 | 1825 | 1824 | 1826 | 1824 | 172 |
| 413 | 20240219 | 123600 | 814991692 | 1825 | 1825 | 1825 | 1824 | 106 |
| 414 | 20240219 | 123500 | 814798244 | 1825 | 1826 | 1826 | 1824 | 40 |
| 415 | 20240219 | 123400 | 814725236 | 1826 | 1826 | 1826 | 1826 | 2 |
| 416 | 20240219 | 123300 | 814721584 | 1821 | 1821 | 1821 | 1821 | 0 |
| 417 | 20240219 | 123200 | 814721584 | 1821 | 1821 | 1821 | 1821 | 283 |
| 418 | 20240219 | 123100 | 814206241 | 1828 | 1828 | 1828 | 1828 | 0 |
| 419 | 20240219 | 123000 | 814206241 | 1828 | 1828 | 1828 | 1828 | 2 |
| 420 | 20240219 | 122900 | 814202585 | 1828 | 1829 | 1830 | 1828 | 3 |
| 421 | 20240219 | 122800 | 814197098 | 1820 | 1825 | 1825 | 1820 | 1411 |
| 422 | 20240219 | 122700 | 811628352 | 1832 | 1832 | 1832 | 1832 | 0 |
| 423 | 20240219 | 122600 | 811628352 | 1832 | 1832 | 1832 | 1832 | 1 |
| 424 | 20240219 | 122500 | 811626520 | 1820 | 1820 | 1820 | 1820 | 0 |
| 425 | 20240219 | 122400 | 811626520 | 1820 | 1826 | 1826 | 1820 | 752 |
| 426 | 20240219 | 122300 | 810257520 | 1820 | 1825 | 1826 | 1820 | 1826 |
| 427 | 20240219 | 122200 | 806929291 | 1820 | 1821 | 1821 | 1820 | 4500 |
| 428 | 20240219 | 122100 | 798738968 | 1822 | 1822 | 1822 | 1822 | 98 |
| 429 | 20240219 | 122000 | 798560412 | 1822 | 1825 | 1825 | 1822 | 49 |
| 430 | 20240219 | 121900 | 798471131 | 1821 | 1823 | 1825 | 1821 | 5964 |
| 431 | 20240219 | 121800 | 787595707 | 1823 | 1823 | 1823 | 1823 | 0 |
| 432 | 20240219 | 121700 | 787595707 | 1823 | 1823 | 1823 | 1823 | 323 |
| 433 | 20240219 | 121600 | 787006878 | 1823 | 1823 | 1823 | 1823 | 0 |
| 434 | 20240219 | 121500 | 787006878 | 1823 | 1826 | 1826 | 1823 | 724 |
| 435 | 20240219 | 121400 | 785685889 | 1826 | 1826 | 1826 | 1826 | 887 |
| 436 | 20240219 | 121300 | 784066227 | 1826 | 1826 | 1826 | 1826 | 85 |
| 437 | 20240219 | 121200 | 783911017 | 1826 | 1826 | 1826 | 1826 | 200 |
| 438 | 20240219 | 121100 | 783545817 | 1825 | 1825 | 1825 | 1825 | 6 |
| 439 | 20240219 | 121000 | 783534867 | 1825 | 1824 | 1825 | 1824 | 56 |
| 440 | 20240219 | 120900 | 783432679 | 1824 | 1825 | 1825 | 1824 | 122 |
| 441 | 20240219 | 120800 | 783210032 | 1824 | 1826 | 1826 | 1824 | 2246 |
| 442 | 20240219 | 120700 | 779111188 | 1829 | 1827 | 1829 | 1826 | 1877 |
| 443 | 20240219 | 120600 | 775682894 | 1828 | 1829 | 1829 | 1828 | 1143 |
| 444 | 20240219 | 120500 | 773593390 | 1829 | 1831 | 1831 | 1829 | 12039 |
| 445 | 20240219 | 120400 | 751551770 | 1831 | 1831 | 1831 | 1831 | 610 |
| 446 | 20240219 | 120300 | 750434860 | 1833 | 1833 | 1833 | 1833 | 6 |
| 447 | 20240219 | 120200 | 750423862 | 1832 | 1833 | 1833 | 1832 | 2875 |
| 448 | 20240219 | 120100 | 745156794 | 1834 | 1834 | 1834 | 1834 | 150 |
| 449 | 20240219 | 120000 | 744881694 | 1833 | 1833 | 1833 | 1833 | 0 |
| 450 | 20240219 | 115900 | 744881694 | 1833 | 1833 | 1833 | 1833 | 2 |
| 451 | 20240219 | 115800 | 744878028 | 1837 | 1837 | 1837 | 1837 | 60 |
| 452 | 20240219 | 115700 | 744767808 | 1838 | 1838 | 1838 | 1838 | 0 |
| 453 | 20240219 | 115600 | 744767808 | 1838 | 1832 | 1838 | 1832 | 81 |
| 454 | 20240219 | 115500 | 744619290 | 1832 | 1832 | 1832 | 1832 | 250 |
| 455 | 20240219 | 115400 | 744161290 | 1832 | 1832 | 1832 | 1832 | 100 |
| 456 | 20240219 | 115300 | 743978090 | 1832 | 1832 | 1832 | 1832 | 0 |
| 457 | 20240219 | 115200 | 743978090 | 1832 | 1832 | 1832 | 1832 | 0 |
| 458 | 20240219 | 115100 | 743978090 | 1832 | 1832 | 1832 | 1832 | 1589 |
| 459 | 20240219 | 115000 | 741067042 | 1832 | 1837 | 1839 | 1832 | 416 |
| 460 | 20240219 | 114900 | 740302272 | 1838 | 1832 | 1838 | 1832 | 107 |
| 461 | 20240219 | 114800 | 740106206 | 1832 | 1833 | 1833 | 1832 | 396 |
| 462 | 20240219 | 114700 | 739380383 | 1835 | 1838 | 1838 | 1835 | 13 |
| 463 | 20240219 | 114600 | 739356522 | 1838 | 1838 | 1838 | 1838 | 0 |
| 464 | 20240219 | 114500 | 739356522 | 1838 | 1838 | 1838 | 1838 | 2 |
| 465 | 20240219 | 114400 | 739352846 | 1839 | 1839 | 1839 | 1839 | 100 |
| 466 | 20240219 | 114300 | 739168946 | 1839 | 1832 | 1839 | 1832 | 276 |
| 467 | 20240219 | 114200 | 738663208 | 1831 | 1831 | 1831 | 1831 | 7 |
| 468 | 20240219 | 114100 | 738650391 | 1831 | 1831 | 1831 | 1831 | 699 |
| 469 | 20240219 | 114000 | 737370522 | 1832 | 1832 | 1832 | 1832 | 667 |
| 470 | 20240219 | 113900 | 736148578 | 1833 | 1834 | 1834 | 1833 | 1429 |
| 471 | 20240219 | 113800 | 733529202 | 1834 | 1834 | 1834 | 1833 | 150 |
| 472 | 20240219 | 113700 | 733254170 | 1839 | 1833 | 1839 | 1833 | 304 |
| 473 | 20240219 | 113600 | 732696914 | 1833 | 1833 | 1833 | 1833 | 0 |
| 474 | 20240219 | 113500 | 732696914 | 1833 | 1835 | 1838 | 1833 | 3325 |
| 475 | 20240219 | 113400 | 726587943 | 1839 | 1839 | 1839 | 1839 | 0 |
| 476 | 20240219 | 113300 | 726587943 | 1839 | 1835 | 1839 | 1835 | 28 |
| 477 | 20240219 | 113200 | 726536559 | 1835 | 1835 | 1835 | 1835 | 2 |
| 478 | 20240219 | 113100 | 726532889 | 1834 | 1834 | 1834 | 1834 | 510 |
| 479 | 20240219 | 113000 | 725597549 | 1834 | 1834 | 1834 | 1834 | 1 |
| 480 | 20240219 | 112900 | 725595715 | 1835 | 1838 | 1838 | 1835 | 39 |
| 481 | 20240219 | 112800 | 725524142 | 1836 | 1836 | 1836 | 1836 | 1 |
| 482 | 20240219 | 112700 | 725522306 | 1837 | 1837 | 1837 | 1837 | 100 |
| 483 | 20240219 | 112600 | 725338606 | 1837 | 1837 | 1837 | 1837 | 500 |
| 484 | 20240219 | 112500 | 724420106 | 1837 | 1837 | 1837 | 1837 | 1 |
| 485 | 20240219 | 112400 | 724418269 | 1837 | 1837 | 1837 | 1837 | 1108 |
| 486 | 20240219 | 112300 | 722382873 | 1837 | 1837 | 1837 | 1837 | 376 |
| 487 | 20240219 | 112200 | 721692161 | 1837 | 1832 | 1837 | 1832 | 640 |
| 488 | 20240219 | 112100 | 720516726 | 1832 | 1831 | 1832 | 1831 | 1177 |
| 489 | 20240219 | 112000 | 718360639 | 1832 | 1833 | 1833 | 1832 | 423 |
| 490 | 20240219 | 111900 | 717585584 | 1833 | 1833 | 1833 | 1833 | 535 |
| 491 | 20240219 | 111800 | 716604929 | 1837 | 1837 | 1837 | 1837 | 0 |
| 492 | 20240219 | 111700 | 716604929 | 1837 | 1837 | 1837 | 1837 | 0 |
| 493 | 20240219 | 111600 | 716604929 | 1837 | 1837 | 1837 | 1837 | 100 |
| 494 | 20240219 | 111500 | 716421229 | 1837 | 1837 | 1837 | 1837 | 94 |
| 495 | 20240219 | 111400 | 716248551 | 1837 | 1837 | 1837 | 1837 | 102 |
| 496 | 20240219 | 111300 | 716061177 | 1837 | 1837 | 1837 | 1837 | 505 |
| 497 | 20240219 | 111200 | 715133492 | 1837 | 1839 | 1839 | 1837 | 32 |
| 498 | 20240219 | 111100 | 715074646 | 1839 | 1831 | 1839 | 1831 | 1662 |
| 499 | 20240219 | 111000 | 712031212 | 1831 | 1831 | 1831 | 1831 | 250 |
| 500 | 20240219 | 110900 | 711573462 | 1830 | 1830 | 1830 | 1830 | 0 |
| 501 | 20240219 | 110800 | 711573462 | 1830 | 1830 | 1830 | 1830 | 0 |
| 502 | 20240219 | 110700 | 711573462 | 1830 | 1830 | 1830 | 1830 | 57 |
| 503 | 20240219 | 110600 | 711469152 | 1830 | 1836 | 1836 | 1829 | 18624 |
| 504 | 20240219 | 110500 | 677379406 | 1841 | 1841 | 1841 | 1841 | 0 |
| 505 | 20240219 | 110400 | 677379406 | 1841 | 1841 | 1841 | 1836 | 1164 |
| 506 | 20240219 | 110300 | 675236502 | 1841 | 1841 | 1841 | 1841 | 1 |
| 507 | 20240219 | 110200 | 675234661 | 1841 | 1841 | 1841 | 1841 | 0 |
| 508 | 20240219 | 110100 | 675234661 | 1841 | 1836 | 1841 | 1833 | 1624 |
| 509 | 20240219 | 110000 | 672257105 | 1839 | 1841 | 1841 | 1839 | 2478 |
| 510 | 20240219 | 105900 | 667699061 | 1843 | 1843 | 1843 | 1843 | 217 |
| 511 | 20240219 | 105800 | 667299130 | 1844 | 1843 | 1844 | 1843 | 112 |
| 512 | 20240219 | 105700 | 667092608 | 1844 | 1844 | 1844 | 1844 | 1 |
| 513 | 20240219 | 105600 | 667090764 | 1840 | 1840 | 1840 | 1840 | 59 |
| 514 | 20240219 | 105500 | 666982204 | 1840 | 1840 | 1840 | 1835 | 906 |
| 515 | 20240219 | 105400 | 665316684 | 1835 | 1840 | 1840 | 1835 | 21 |
| 516 | 20240219 | 105300 | 665278049 | 1840 | 1840 | 1840 | 1840 | 1272 |
| 517 | 20240219 | 105200 | 662937569 | 1840 | 1840 | 1840 | 1840 | 2105 |
| 518 | 20240219 | 105100 | 659064369 | 1840 | 1840 | 1840 | 1832 | 1252 |
| 519 | 20240219 | 105000 | 656768150 | 1837 | 1836 | 1840 | 1836 | 3262 |
| 520 | 20240219 | 104900 | 650770676 | 1836 | 1835 | 1836 | 1835 | 1054 |
| 521 | 20240219 | 104800 | 648836132 | 1835 | 1840 | 1840 | 1835 | 731 |
| 522 | 20240219 | 104700 | 647491642 | 1831 | 1839 | 1839 | 1831 | 5000 |
| 523 | 20240219 | 104600 | 638315582 | 1839 | 1840 | 1840 | 1839 | 180 |
| 524 | 20240219 | 104500 | 637984462 | 1840 | 1844 | 1844 | 1840 | 4378 |
| 525 | 20240219 | 104400 | 629924871 | 1844 | 1846 | 1846 | 1844 | 2693 |
| 526 | 20240219 | 104300 | 624955530 | 1846 | 1846 | 1846 | 1846 | 187 |
| 527 | 20240219 | 104200 | 624610328 | 1847 | 1847 | 1847 | 1847 | 0 |
| 528 | 20240219 | 104100 | 624610328 | 1847 | 1847 | 1847 | 1847 | 375 |
| 529 | 20240219 | 104000 | 623917703 | 1847 | 1847 | 1847 | 1847 | 20 |
| 530 | 20240219 | 103900 | 623880763 | 1849 | 1849 | 1849 | 1849 | 869 |
| 531 | 20240219 | 103800 | 622273982 | 1848 | 1849 | 1849 | 1848 | 2990 |
| 532 | 20240219 | 103700 | 616745801 | 1850 | 1853 | 1853 | 1850 | 699 |
| 533 | 20240219 | 103600 | 615452567 | 1850 | 1850 | 1850 | 1850 | 1000 |
| 534 | 20240219 | 103500 | 613602567 | 1850 | 1853 | 1853 | 1850 | 21 |
| 535 | 20240219 | 103400 | 613563657 | 1853 | 1853 | 1853 | 1853 | 200 |
| 536 | 20240219 | 103300 | 613193057 | 1853 | 1853 | 1853 | 1853 | 1 |
| 537 | 20240219 | 103200 | 613191204 | 1849 | 1850 | 1853 | 1849 | 2175 |
| 538 | 20240219 | 103100 | 609167879 | 1849 | 1850 | 1850 | 1849 | 1070 |
| 539 | 20240219 | 103000 | 607188584 | 1850 | 1850 | 1850 | 1850 | 10 |
| 540 | 20240219 | 102900 | 607170084 | 1850 | 1851 | 1851 | 1850 | 1645 |
| 541 | 20240219 | 102800 | 604126829 | 1853 | 1853 | 1853 | 1853 | 1 |
| 542 | 20240219 | 102700 | 604124976 | 1850 | 1852 | 1853 | 1850 | 473 |
| 543 | 20240219 | 102600 | 603248998 | 1851 | 1854 | 1854 | 1850 | 3683 |
| 544 | 20240219 | 102500 | 596430147 | 1854 | 1854 | 1854 | 1854 | 1 |
| 545 | 20240219 | 102400 | 596428293 | 1854 | 1855 | 1855 | 1854 | 16 |
| 546 | 20240219 | 102300 | 596398624 | 1855 | 1859 | 1859 | 1855 | 1620 |
| 547 | 20240219 | 102200 | 593389092 | 1855 | 1859 | 1859 | 1855 | 309 |
| 548 | 20240219 | 102100 | 592814729 | 1859 | 1857 | 1859 | 1855 | 976 |
| 549 | 20240219 | 102000 | 591001169 | 1857 | 1855 | 1857 | 1855 | 4 |
| 550 | 20240219 | 101900 | 590993745 | 1855 | 1854 | 1855 | 1854 | 704 |
| 551 | 20240219 | 101800 | 589688262 | 1853 | 1854 | 1854 | 1853 | 429 |
| 552 | 20240219 | 101700 | 588893324 | 1853 | 1850 | 1853 | 1850 | 134 |
| 553 | 20240219 | 101600 | 588645028 | 1853 | 1857 | 1857 | 1850 | 691 |
| 554 | 20240219 | 101500 | 587366175 | 1857 | 1858 | 1858 | 1857 | 12 |
| 555 | 20240219 | 101400 | 587343880 | 1859 | 1859 | 1860 | 1859 | 638 |
| 556 | 20240219 | 101300 | 586157738 | 1860 | 1853 | 1860 | 1852 | 1782 |
| 557 | 20240219 | 101200 | 582849102 | 1853 | 1852 | 1853 | 1852 | 19 |
| 558 | 20240219 | 101100 | 582813905 | 1852 | 1850 | 1852 | 1850 | 4659 |
| 559 | 20240219 | 101000 | 574189508 | 1847 | 1847 | 1850 | 1847 | 576 |
| 560 | 20240219 | 100900 | 573125633 | 1847 | 1850 | 1850 | 1847 | 2729 |
| 561 | 20240219 | 100800 | 568080308 | 1850 | 1850 | 1850 | 1850 | 153 |
| 562 | 20240219 | 100700 | 567797258 | 1852 | 1854 | 1854 | 1851 | 3919 |
| 563 | 20240219 | 100600 | 560534688 | 1854 | 1855 | 1855 | 1854 | 3121 |
| 564 | 20240219 | 100500 | 554745763 | 1855 | 1858 | 1858 | 1855 | 895 |
| 565 | 20240219 | 100400 | 553084923 | 1858 | 1854 | 1858 | 1854 | 104 |
| 566 | 20240219 | 100300 | 552892091 | 1860 | 1855 | 1860 | 1853 | 902 |
| 567 | 20240219 | 100200 | 551218531 | 1855 | 1861 | 1861 | 1855 | 2569 |
| 568 | 20240219 | 100100 | 546447027 | 1861 | 1860 | 1861 | 1860 | 131 |
| 569 | 20240219 | 100000 | 546203291 | 1860 | 1860 | 1860 | 1860 | 1143 |
| 570 | 20240219 | 095900 | 544077311 | 1853 | 1857 | 1860 | 1853 | 3685 |
| 571 | 20240219 | 095800 | 537240494 | 1858 | 1866 | 1866 | 1858 | 9473 |
| 572 | 20240219 | 095700 | 519602578 | 1867 | 1866 | 1870 | 1866 | 6371 |
| 573 | 20240219 | 095600 | 507695507 | 1865 | 1869 | 1869 | 1865 | 3384 |
| 574 | 20240219 | 095500 | 501372041 | 1869 | 1868 | 1869 | 1865 | 3971 |
| 575 | 20240219 | 095400 | 493952921 | 1868 | 1861 | 1870 | 1861 | 22871 |
| 576 | 20240219 | 095300 | 451294658 | 1858 | 1856 | 1861 | 1854 | 5532 |
| 577 | 20240219 | 095200 | 441027562 | 1855 | 1854 | 1855 | 1854 | 129 |
| 578 | 20240219 | 095100 | 440788385 | 1854 | 1853 | 1854 | 1853 | 775 |
| 579 | 20240219 | 095000 | 439351832 | 1848 | 1845 | 1848 | 1845 | 1379 |
| 580 | 20240219 | 094900 | 436803849 | 1845 | 1845 | 1848 | 1845 | 6483 |
| 581 | 20240219 | 094800 | 424839667 | 1846 | 1850 | 1850 | 1845 | 1430 |
| 582 | 20240219 | 094700 | 422198758 | 1850 | 1856 | 1856 | 1850 | 6034 |
| 583 | 20240219 | 094600 | 411026733 | 1856 | 1851 | 1856 | 1851 | 4525 |
| 584 | 20240219 | 094500 | 402635156 | 1850 | 1847 | 1850 | 1846 | 2875 |
| 585 | 20240219 | 094400 | 397319578 | 1844 | 1847 | 1847 | 1843 | 1118 |
| 586 | 20240219 | 094300 | 395254824 | 1847 | 1847 | 1847 | 1843 | 26 |
| 587 | 20240219 | 094200 | 395206806 | 1847 | 1847 | 1847 | 1842 | 1604 |
| 588 | 20240219 | 094100 | 392250662 | 1843 | 1843 | 1843 | 1842 | 606 |
| 589 | 20240219 | 094000 | 391134098 | 1843 | 1843 | 1843 | 1843 | 425 |
| 590 | 20240219 | 093900 | 390350823 | 1847 | 1842 | 1847 | 1842 | 412 |
| 591 | 20240219 | 093800 | 389591811 | 1848 | 1848 | 1848 | 1842 | 2424 |
| 592 | 20240219 | 093700 | 385112289 | 1848 | 1844 | 1848 | 1840 | 4436 |
| 593 | 20240219 | 093600 | 376934280 | 1841 | 1843 | 1843 | 1841 | 875 |
| 594 | 20240219 | 093500 | 375323372 | 1848 | 1836 | 1849 | 1836 | 17311 |
| 595 | 20240219 | 093400 | 343480560 | 1836 | 1836 | 1837 | 1836 | 3109 |
| 596 | 20240219 | 093300 | 337772176 | 1837 | 1838 | 1838 | 1836 | 2016 |
| 597 | 20240219 | 093200 | 334068125 | 1830 | 1838 | 1838 | 1830 | 1520 |
| 598 | 20240219 | 093100 | 331279987 | 1839 | 1839 | 1839 | 1827 | 250 |
| 599 | 20240219 | 093000 | 330820276 | 1839 | 1821 | 1839 | 1820 | 9028 |
| 600 | 20240219 | 092900 | 314289992 | 1820 | 1828 | 1829 | 1820 | 11602 |
| 601 | 20240219 | 092800 | 293129276 | 1829 | 1829 | 1829 | 1820 | 2278 |
| 602 | 20240219 | 092700 | 288973507 | 1830 | 1824 | 1831 | 1824 | 2147 |
| 603 | 20240219 | 092600 | 285056026 | 1818 | 1819 | 1819 | 1818 | 3501 |
| 604 | 20240219 | 092500 | 278689714 | 1819 | 1824 | 1824 | 1819 | 2422 |
| 605 | 20240219 | 092400 | 274281287 | 1821 | 1824 | 1824 | 1821 | 2232 |
| 606 | 20240219 | 092300 | 270214309 | 1823 | 1823 | 1823 | 1822 | 549 |
| 607 | 20240219 | 092200 | 269213560 | 1823 | 1824 | 1824 | 1823 | 2543 |
| 608 | 20240219 | 092100 | 264575627 | 1830 | 1829 | 1830 | 1829 | 1712 |
| 609 | 20240219 | 092000 | 261442767 | 1829 | 1832 | 1832 | 1824 | 948 |
| 610 | 20240219 | 091900 | 259709616 | 1832 | 1837 | 1837 | 1824 | 801 |
| 611 | 20240219 | 091800 | 258241534 | 1823 | 1827 | 1827 | 1823 | 82 |
| 612 | 20240219 | 091700 | 258091773 | 1839 | 1822 | 1840 | 1822 | 2961 |
| 613 | 20240219 | 091600 | 252660909 | 1821 | 1824 | 1828 | 1821 | 4113 |
| 614 | 20240219 | 091500 | 245163072 | 1828 | 1828 | 1829 | 1827 | 565 |
| 615 | 20240219 | 091400 | 244130505 | 1821 | 1813 | 1829 | 1812 | 9237 |
| 616 | 20240219 | 091300 | 227344670 | 1813 | 1811 | 1823 | 1810 | 5383 |
| 617 | 20240219 | 091200 | 217564583 | 1811 | 1816 | 1817 | 1805 | 9247 |
| 618 | 20240219 | 091100 | 200816931 | 1816 | 1825 | 1826 | 1816 | 6462 |
| 619 | 20240219 | 091000 | 189055415 | 1825 | 1826 | 1827 | 1825 | 1041 |
| 620 | 20240219 | 090900 | 187154743 | 1825 | 1831 | 1831 | 1825 | 5660 |
| 621 | 20240219 | 090800 | 176808236 | 1838 | 1839 | 1839 | 1829 | 1495 |
| 622 | 20240219 | 090700 | 174072141 | 1830 | 1839 | 1840 | 1830 | 1691 |
| 623 | 20240219 | 090600 | 170971203 | 1824 | 1831 | 1841 | 1824 | 4576 |
| 624 | 20240219 | 090500 | 162570452 | 1831 | 1843 | 1853 | 1831 | 9082 |
| 625 | 20240219 | 090400 | 145872579 | 1855 | 1853 | 1859 | 1836 | 8949 |
| 626 | 20240219 | 090300 | 129360343 | 1863 | 1850 | 1871 | 1850 | 26795 |
| 627 | 20240219 | 090200 | 79459852 | 1853 | 1850 | 1857 | 1842 | 8238 |
| 628 | 20240219 | 090100 | 64209462 | 1850 | 1819 | 1850 | 1819 | 23756 |
| 629 | 20240219 | 090000 | 20694840 | 1828 | 1820 | 1828 | 1820 | 11356 |