34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 191100 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 83052 |
| 3 | 20240219 | 191000 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 4 | 20240219 | 190900 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 5 | 20240219 | 190800 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 6 | 20240219 | 190700 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 7 | 20240219 | 190600 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 8 | 20240219 | 190500 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 9 | 20240219 | 190400 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 10 | 20240219 | 190300 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 11 | 20240219 | 190200 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 12 | 20240219 | 190100 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 13 | 20240219 | 190000 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 14 | 20240219 | 185900 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 15 | 20240219 | 185800 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 16 | 20240219 | 185700 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 17 | 20240219 | 185600 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 18 | 20240219 | 185500 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 19 | 20240219 | 185400 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 20 | 20240219 | 185300 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 21 | 20240219 | 185200 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 22 | 20240219 | 185100 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 23 | 20240219 | 185000 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 24 | 20240219 | 184900 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 25 | 20240219 | 184800 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 26 | 20240219 | 184700 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 27 | 20240219 | 184600 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 28 | 20240219 | 184500 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 29 | 20240219 | 184400 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 30 | 20240219 | 184300 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 31 | 20240219 | 184200 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 32 | 20240219 | 184100 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 83052 |
| 33 | 20240219 | 184000 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 34 | 20240219 | 183900 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 35 | 20240219 | 183800 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 36 | 20240219 | 183700 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 37 | 20240219 | 183600 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 38 | 20240219 | 183500 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 39 | 20240219 | 183400 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 40 | 20240219 | 183300 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 41 | 20240219 | 183200 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 42 | 20240219 | 183100 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 43 | 20240219 | 183000 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 44 | 20240219 | 182900 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 45 | 20240219 | 182800 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 46 | 20240219 | 182700 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 47 | 20240219 | 182600 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 48 | 20240219 | 182500 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 49 | 20240219 | 182400 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 50 | 20240219 | 182300 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 51 | 20240219 | 182200 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 52 | 20240219 | 182100 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 53 | 20240219 | 182000 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 54 | 20240219 | 181900 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 55 | 20240219 | 181800 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 56 | 20240219 | 181700 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 57 | 20240219 | 181600 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 58 | 20240219 | 181500 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 59 | 20240219 | 181400 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 60 | 20240219 | 181300 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 61 | 20240219 | 181200 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 62 | 20240219 | 181100 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 83052 |
| 63 | 20240219 | 181000 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 64 | 20240219 | 180900 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 65 | 20240219 | 180800 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 66 | 20240219 | 180700 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 67 | 20240219 | 180600 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 68 | 20240219 | 180500 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 69 | 20240219 | 180400 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 70 | 20240219 | 180300 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 71 | 20240219 | 180200 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 72 | 20240219 | 180100 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 73 | 20240219 | 180000 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 74 | 20240219 | 175900 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 75 | 20240219 | 175800 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 76 | 20240219 | 175700 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 77 | 20240219 | 175600 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 78 | 20240219 | 175500 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 79 | 20240219 | 175400 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 80 | 20240219 | 175300 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 81 | 20240219 | 175200 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 82 | 20240219 | 175100 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 83 | 20240219 | 175000 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 84 | 20240219 | 174900 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 85 | 20240219 | 174800 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 86 | 20240219 | 174700 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 87 | 20240219 | 174600 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 88 | 20240219 | 174500 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 89 | 20240219 | 174400 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 90 | 20240219 | 174300 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 91 | 20240219 | 174200 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 92 | 20240219 | 174100 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 83052 |
| 93 | 20240219 | 174000 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 94 | 20240219 | 173900 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 95 | 20240219 | 173800 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 96 | 20240219 | 173700 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 97 | 20240219 | 173600 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 98 | 20240219 | 173500 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 99 | 20240219 | 173400 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 100 | 20240219 | 173300 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 101 | 20240219 | 173200 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 102 | 20240219 | 173100 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 103 | 20240219 | 173000 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 104 | 20240219 | 172900 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 105 | 20240219 | 172800 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 106 | 20240219 | 172700 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 107 | 20240219 | 172600 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 108 | 20240219 | 172500 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 109 | 20240219 | 172400 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 110 | 20240219 | 172300 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 111 | 20240219 | 172200 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 112 | 20240219 | 172100 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 113 | 20240219 | 172000 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 114 | 20240219 | 171900 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 115 | 20240219 | 171800 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 116 | 20240219 | 171700 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 117 | 20240219 | 171600 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 118 | 20240219 | 171500 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 119 | 20240219 | 171400 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 120 | 20240219 | 171300 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 121 | 20240219 | 171200 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 122 | 20240219 | 171100 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 83052 |
| 123 | 20240219 | 171000 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 124 | 20240219 | 170900 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 125 | 20240219 | 170800 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 126 | 20240219 | 170700 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 127 | 20240219 | 170600 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 128 | 20240219 | 170500 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 129 | 20240219 | 170400 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 130 | 20240219 | 170300 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 131 | 20240219 | 170200 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 132 | 20240219 | 170100 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 133 | 20240219 | 170000 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 134 | 20240219 | 165900 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 135 | 20240219 | 165800 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 136 | 20240219 | 165700 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 137 | 20240219 | 165600 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 138 | 20240219 | 165500 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 139 | 20240219 | 165400 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 140 | 20240219 | 165300 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 141 | 20240219 | 165200 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 142 | 20240219 | 165100 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 143 | 20240219 | 165000 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 144 | 20240219 | 164900 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 145 | 20240219 | 164800 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 146 | 20240219 | 164700 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 147 | 20240219 | 164600 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 148 | 20240219 | 164500 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 149 | 20240219 | 164400 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 150 | 20240219 | 164300 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 151 | 20240219 | 164200 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 152 | 20240219 | 164100 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 83052 |
| 153 | 20240219 | 164000 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 154 | 20240219 | 163900 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 155 | 20240219 | 163800 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 156 | 20240219 | 163700 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 157 | 20240219 | 163600 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 158 | 20240219 | 163500 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 159 | 20240219 | 163400 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 160 | 20240219 | 163300 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 161 | 20240219 | 163200 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 162 | 20240219 | 163100 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 163 | 20240219 | 163000 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 164 | 20240219 | 162900 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 165 | 20240219 | 162800 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 166 | 20240219 | 162700 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 167 | 20240219 | 162600 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 168 | 20240219 | 162500 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 169 | 20240219 | 162400 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 170 | 20240219 | 162300 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 171 | 20240219 | 162200 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 172 | 20240219 | 162100 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 173 | 20240219 | 162000 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 174 | 20240219 | 161900 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 175 | 20240219 | 161800 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 176 | 20240219 | 161700 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 177 | 20240219 | 161600 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 178 | 20240219 | 161500 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 179 | 20240219 | 161400 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 180 | 20240219 | 161300 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 181 | 20240219 | 161200 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 182 | 20240219 | 161100 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 83052 |
| 183 | 20240219 | 161000 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 184 | 20240219 | 160900 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 185 | 20240219 | 160800 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 186 | 20240219 | 160700 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 187 | 20240219 | 160600 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 188 | 20240219 | 160500 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 189 | 20240219 | 160400 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 190 | 20240219 | 160300 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 191 | 20240219 | 160200 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 192 | 20240219 | 160100 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 193 | 20240219 | 160000 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 194 | 20240219 | 155900 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 195 | 20240219 | 155800 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 196 | 20240219 | 155700 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 197 | 20240219 | 155600 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 198 | 20240219 | 155500 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 199 | 20240219 | 155400 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 200 | 20240219 | 155300 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 201 | 20240219 | 155200 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 202 | 20240219 | 155100 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 203 | 20240219 | 155000 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 204 | 20240219 | 154900 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 205 | 20240219 | 154800 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 206 | 20240219 | 154700 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 207 | 20240219 | 154600 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 208 | 20240219 | 154500 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 209 | 20240219 | 154400 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 210 | 20240219 | 154300 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 211 | 20240219 | 154200 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 212 | 20240219 | 154100 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 83052 |
| 213 | 20240219 | 154000 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 214 | 20240219 | 153900 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 215 | 20240219 | 153800 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 216 | 20240219 | 153700 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 217 | 20240219 | 153600 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 218 | 20240219 | 153500 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 219 | 20240219 | 153400 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 220 | 20240219 | 153300 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 221 | 20240219 | 153200 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 222 | 20240219 | 153100 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 223 | 20240219 | 153000 | 481723647700 | 78800 | 78800 | 78800 | 78800 | 83052 |
| 224 | 20240219 | 152900 | 475179150100 | 78800 | 78800 | 78800 | 78800 | 0 |
| 225 | 20240219 | 152800 | 475179150100 | 78800 | 78800 | 78800 | 78800 | 0 |
| 226 | 20240219 | 152700 | 475179150100 | 78800 | 78800 | 78800 | 78800 | 0 |
| 227 | 20240219 | 152600 | 475179150100 | 78800 | 78800 | 78800 | 78800 | 0 |
| 228 | 20240219 | 152500 | 475179150100 | 78800 | 78800 | 78800 | 78800 | 0 |
| 229 | 20240219 | 152400 | 475179150100 | 78800 | 78800 | 78800 | 78800 | 0 |
| 230 | 20240219 | 152300 | 475179150100 | 78800 | 78800 | 78800 | 78800 | 0 |
| 231 | 20240219 | 152200 | 475179150100 | 78800 | 78800 | 78800 | 78800 | 0 |
| 232 | 20240219 | 152100 | 475179150100 | 78800 | 78800 | 78800 | 78800 | 0 |
| 233 | 20240219 | 152000 | 475179150100 | 78800 | 78800 | 78800 | 78800 | 0 |
| 234 | 20240219 | 151900 | 475179150100 | 78800 | 78500 | 78900 | 78400 | 51625 |
| 235 | 20240219 | 151800 | 471118459500 | 78500 | 78400 | 78500 | 78400 | 7209 |
| 236 | 20240219 | 151700 | 470552959500 | 78400 | 78300 | 78500 | 78200 | 18978 |
| 237 | 20240219 | 151600 | 469067117500 | 78200 | 78400 | 78500 | 78200 | 19205 |
| 238 | 20240219 | 151500 | 467561534100 | 78400 | 78400 | 78500 | 78400 | 5185 |
| 239 | 20240219 | 151400 | 467154808100 | 78400 | 78500 | 78500 | 78400 | 4674 |
| 240 | 20240219 | 151300 | 466788189400 | 78500 | 78300 | 78500 | 78300 | 9730 |
| 241 | 20240219 | 151200 | 466025567600 | 78300 | 78300 | 78400 | 78200 | 4971 |
| 242 | 20240219 | 151100 | 465636151500 | 78400 | 78300 | 78400 | 78200 | 9130 |
| 243 | 20240219 | 151000 | 464921309900 | 78300 | 78400 | 78500 | 78300 | 7408 |
| 244 | 20240219 | 150900 | 464340722300 | 78400 | 78500 | 78600 | 78300 | 7492 |
| 245 | 20240219 | 150800 | 463752884200 | 78500 | 78600 | 78700 | 78500 | 6444 |
| 246 | 20240219 | 150700 | 463246536000 | 78500 | 78700 | 78700 | 78300 | 18072 |
| 247 | 20240219 | 150600 | 461829447500 | 78600 | 78700 | 78700 | 78500 | 10476 |
| 248 | 20240219 | 150500 | 461005738300 | 78700 | 78800 | 78800 | 78600 | 15105 |
| 249 | 20240219 | 150400 | 459816771300 | 78700 | 78900 | 79000 | 78700 | 25115 |
| 250 | 20240219 | 150300 | 457837198300 | 79000 | 78800 | 79000 | 78700 | 30005 |
| 251 | 20240219 | 150200 | 455470198400 | 78700 | 78700 | 78800 | 78600 | 28224 |
| 252 | 20240219 | 150100 | 453246897300 | 78700 | 78100 | 78700 | 78100 | 65430 |
| 253 | 20240219 | 150000 | 448114560900 | 78100 | 78200 | 78300 | 78100 | 13447 |
| 254 | 20240219 | 145900 | 447063664200 | 78100 | 78300 | 78300 | 78100 | 12462 |
| 255 | 20240219 | 145800 | 446089329500 | 78200 | 78300 | 78300 | 78200 | 3795 |
| 256 | 20240219 | 145700 | 445792359500 | 78200 | 78300 | 78300 | 78200 | 4730 |
| 257 | 20240219 | 145600 | 445422193100 | 78300 | 78300 | 78300 | 78200 | 2093 |
| 258 | 20240219 | 145500 | 445258426000 | 78200 | 78200 | 78300 | 78100 | 10742 |
| 259 | 20240219 | 145400 | 444418066000 | 78200 | 78200 | 78200 | 78100 | 3457 |
| 260 | 20240219 | 145300 | 444147939200 | 78100 | 78100 | 78200 | 78100 | 3081 |
| 261 | 20240219 | 145200 | 443907180400 | 78100 | 78200 | 78300 | 78100 | 6592 |
| 262 | 20240219 | 145100 | 443391703600 | 78300 | 78100 | 78300 | 78100 | 6998 |
| 263 | 20240219 | 145000 | 442844234700 | 78200 | 78100 | 78200 | 78000 | 7383 |
| 264 | 20240219 | 144900 | 442267624700 | 78100 | 78200 | 78300 | 78000 | 15578 |
| 265 | 20240219 | 144800 | 441050237500 | 78300 | 78000 | 78300 | 77900 | 40586 |
| 266 | 20240219 | 144700 | 437881103500 | 78000 | 77800 | 78000 | 77800 | 10077 |
| 267 | 20240219 | 144600 | 437096177700 | 77800 | 77900 | 77900 | 77800 | 3918 |
| 268 | 20240219 | 144500 | 436791275800 | 77900 | 77900 | 77900 | 77800 | 3199 |
| 269 | 20240219 | 144400 | 436542265800 | 77800 | 78000 | 78000 | 77800 | 5996 |
| 270 | 20240219 | 144300 | 436075088600 | 77900 | 77900 | 78000 | 77900 | 4152 |
| 271 | 20240219 | 144200 | 435751394300 | 77900 | 77700 | 78000 | 77700 | 25755 |
| 272 | 20240219 | 144100 | 433745515000 | 77700 | 77800 | 77800 | 77700 | 2404 |
| 273 | 20240219 | 144000 | 433558626200 | 77800 | 77700 | 77800 | 77600 | 6320 |
| 274 | 20240219 | 143900 | 433067593500 | 77700 | 77600 | 77700 | 77600 | 2286 |
| 275 | 20240219 | 143800 | 432890044100 | 77700 | 77700 | 77700 | 77500 | 3585 |
| 276 | 20240219 | 143700 | 432611781500 | 77700 | 77600 | 77700 | 77400 | 7280 |
| 277 | 20240219 | 143600 | 432047316600 | 77600 | 77600 | 77600 | 77500 | 2368 |
| 278 | 20240219 | 143500 | 431863729700 | 77500 | 77700 | 77700 | 77500 | 3416 |
| 279 | 20240219 | 143400 | 431598634400 | 77600 | 77600 | 77700 | 77600 | 2092 |
| 280 | 20240219 | 143300 | 431436272200 | 77600 | 77700 | 77700 | 77600 | 2243 |
| 281 | 20240219 | 143200 | 431262136100 | 77700 | 77500 | 77700 | 77400 | 6066 |
| 282 | 20240219 | 143100 | 430791883200 | 77400 | 77400 | 77500 | 77400 | 2486 |
| 283 | 20240219 | 143000 | 430599360200 | 77400 | 77400 | 77500 | 77400 | 4852 |
| 284 | 20240219 | 142900 | 430223641700 | 77500 | 77800 | 77900 | 77500 | 7335 |
| 285 | 20240219 | 142800 | 429654113500 | 77800 | 77900 | 77900 | 77700 | 6299 |
| 286 | 20240219 | 142700 | 429163970600 | 77800 | 77800 | 77900 | 77700 | 4799 |
| 287 | 20240219 | 142600 | 428790598000 | 77800 | 77700 | 77800 | 77600 | 4107 |
| 288 | 20240219 | 142500 | 428471612100 | 77700 | 77800 | 77800 | 77600 | 5063 |
| 289 | 20240219 | 142400 | 428078230700 | 77800 | 77900 | 77900 | 77700 | 4541 |
| 290 | 20240219 | 142300 | 427725071100 | 77900 | 77800 | 77900 | 77800 | 10885 |
| 291 | 20240219 | 142200 | 426877816300 | 77800 | 77600 | 77900 | 77500 | 12579 |
| 292 | 20240219 | 142100 | 425899987900 | 77500 | 77500 | 77600 | 77500 | 3827 |
| 293 | 20240219 | 142000 | 425603363000 | 77600 | 77700 | 77700 | 77500 | 4654 |
| 294 | 20240219 | 141900 | 425242218900 | 77600 | 77600 | 77700 | 77600 | 3517 |
| 295 | 20240219 | 141800 | 424969084400 | 77600 | 77800 | 77900 | 77600 | 15634 |
| 296 | 20240219 | 141700 | 423752780400 | 77900 | 77700 | 77900 | 77700 | 4024 |
| 297 | 20240219 | 141600 | 423439625100 | 77800 | 77800 | 77800 | 77700 | 7149 |
| 298 | 20240219 | 141500 | 422883753800 | 77800 | 77600 | 77800 | 77500 | 3955 |
| 299 | 20240219 | 141400 | 422576439300 | 77600 | 77700 | 77900 | 77500 | 16826 |
| 300 | 20240219 | 141300 | 421268715800 | 77700 | 77600 | 77700 | 77500 | 8551 |
| 301 | 20240219 | 141200 | 420604552200 | 77600 | 77500 | 77600 | 77400 | 4875 |
| 302 | 20240219 | 141100 | 420226699100 | 77400 | 77300 | 77500 | 77300 | 4850 |
| 303 | 20240219 | 141000 | 419851480000 | 77300 | 77400 | 77400 | 77300 | 2879 |
| 304 | 20240219 | 140900 | 419628863100 | 77300 | 77500 | 77500 | 77300 | 6201 |
| 305 | 20240219 | 140800 | 419148704400 | 77500 | 77300 | 77500 | 77300 | 4651 |
| 306 | 20240219 | 140700 | 418788676500 | 77400 | 77200 | 77400 | 77100 | 7369 |
| 307 | 20240219 | 140600 | 418219555300 | 77100 | 77100 | 77200 | 77000 | 3954 |
| 308 | 20240219 | 140500 | 417914678300 | 77100 | 76900 | 77100 | 76900 | 3301 |
| 309 | 20240219 | 140400 | 417660474500 | 77000 | 76900 | 77000 | 76900 | 3977 |
| 310 | 20240219 | 140300 | 417354309300 | 76900 | 77000 | 77000 | 76900 | 2630 |
| 311 | 20240219 | 140200 | 417151886300 | 77000 | 77000 | 77100 | 77000 | 1664 |
| 312 | 20240219 | 140100 | 417023651600 | 77000 | 77100 | 77100 | 77000 | 1472 |
| 313 | 20240219 | 140000 | 416910250600 | 77000 | 77000 | 77100 | 77000 | 1672 |
| 314 | 20240219 | 135900 | 416781405100 | 77000 | 77000 | 77100 | 77000 | 2062 |
| 315 | 20240219 | 135800 | 416622557300 | 77000 | 77000 | 77100 | 76900 | 3324 |
| 316 | 20240219 | 135700 | 416366489500 | 77000 | 76900 | 77100 | 76800 | 4114 |
| 317 | 20240219 | 135600 | 416050044700 | 77000 | 77100 | 77200 | 76900 | 8271 |
| 318 | 20240219 | 135500 | 415412869500 | 77200 | 77300 | 77300 | 77100 | 7642 |
| 319 | 20240219 | 135400 | 414822957900 | 77300 | 77300 | 77300 | 77200 | 2597 |
| 320 | 20240219 | 135300 | 414622270600 | 77300 | 77100 | 77300 | 77100 | 4337 |
| 321 | 20240219 | 135200 | 414287422400 | 77200 | 77100 | 77200 | 77100 | 1155 |
| 322 | 20240219 | 135100 | 414198290000 | 77000 | 77100 | 77100 | 77000 | 3517 |
| 323 | 20240219 | 135000 | 413927168000 | 77100 | 76900 | 77100 | 76900 | 5114 |
| 324 | 20240219 | 134900 | 413533493800 | 76900 | 76900 | 76900 | 76700 | 1442 |
| 325 | 20240219 | 134800 | 413422696600 | 76900 | 76800 | 76900 | 76700 | 3717 |
| 326 | 20240219 | 134700 | 413137254300 | 76800 | 76900 | 76900 | 76800 | 1823 |
| 327 | 20240219 | 134600 | 412997215400 | 76800 | 76900 | 76900 | 76800 | 1322 |
| 328 | 20240219 | 134500 | 412895574300 | 76900 | 76900 | 77000 | 76900 | 1387 |
| 329 | 20240219 | 134400 | 412788903300 | 76900 | 76800 | 77000 | 76800 | 2219 |
| 330 | 20240219 | 134300 | 412618344000 | 76900 | 76800 | 76900 | 76700 | 1530 |
| 331 | 20240219 | 134200 | 412500860700 | 76800 | 77000 | 77000 | 76700 | 2934 |
| 332 | 20240219 | 134100 | 412275406400 | 77000 | 76800 | 77000 | 76800 | 1893 |
| 333 | 20240219 | 134000 | 412129796200 | 76800 | 77000 | 77000 | 76800 | 6648 |
| 334 | 20240219 | 133900 | 411618899400 | 76800 | 77000 | 77100 | 76800 | 6865 |
| 335 | 20240219 | 133800 | 411090629500 | 77000 | 77000 | 77200 | 76900 | 3340 |
| 336 | 20240219 | 133700 | 410833386000 | 76900 | 76900 | 77100 | 76900 | 2516 |
| 337 | 20240219 | 133600 | 410639796100 | 77000 | 77200 | 77400 | 77000 | 7782 |
| 338 | 20240219 | 133500 | 410039423200 | 77200 | 77300 | 77400 | 77200 | 7108 |
| 339 | 20240219 | 133400 | 409490055800 | 77300 | 77000 | 77400 | 77000 | 13923 |
| 340 | 20240219 | 133300 | 408414094400 | 77100 | 76700 | 77100 | 76600 | 8733 |
| 341 | 20240219 | 133200 | 407742163100 | 76700 | 76600 | 76700 | 76500 | 2562 |
| 342 | 20240219 | 133100 | 407546015100 | 76600 | 76600 | 76800 | 76400 | 5196 |
| 343 | 20240219 | 133000 | 407148449000 | 76500 | 76300 | 76600 | 76300 | 4125 |
| 344 | 20240219 | 132900 | 406833201900 | 76300 | 76500 | 76600 | 76300 | 5060 |
| 345 | 20240219 | 132800 | 406446441700 | 76500 | 76600 | 76700 | 76500 | 2593 |
| 346 | 20240219 | 132700 | 406247848700 | 76600 | 76800 | 76900 | 76600 | 5143 |
| 347 | 20240219 | 132600 | 405853311100 | 76800 | 76800 | 76900 | 76800 | 2704 |
| 348 | 20240219 | 132500 | 405645608200 | 76900 | 76900 | 76900 | 76800 | 2203 |
| 349 | 20240219 | 132400 | 405476370400 | 76900 | 76900 | 77000 | 76800 | 4759 |
| 350 | 20240219 | 132300 | 405110504500 | 76900 | 76900 | 76900 | 76800 | 4938 |
| 351 | 20240219 | 132200 | 404730784100 | 76800 | 76800 | 76900 | 76700 | 2680 |
| 352 | 20240219 | 132100 | 404524938800 | 76800 | 76500 | 76800 | 76500 | 2702 |
| 353 | 20240219 | 132000 | 404317880300 | 76600 | 76500 | 76600 | 76400 | 2087 |
| 354 | 20240219 | 131900 | 404158178800 | 76400 | 76600 | 76700 | 76400 | 2733 |
| 355 | 20240219 | 131800 | 403949095900 | 76600 | 76600 | 76700 | 76500 | 1768 |
| 356 | 20240219 | 131700 | 403813642600 | 76500 | 76800 | 76800 | 76500 | 11820 |
| 357 | 20240219 | 131600 | 402906613500 | 76800 | 76500 | 76800 | 76400 | 10742 |
| 358 | 20240219 | 131500 | 402083702600 | 76500 | 76400 | 76500 | 76400 | 4481 |
| 359 | 20240219 | 131400 | 401741042100 | 76400 | 76500 | 76500 | 76400 | 2088 |
| 360 | 20240219 | 131300 | 401581472100 | 76500 | 76400 | 76500 | 76400 | 2090 |
| 361 | 20240219 | 131200 | 401421688800 | 76500 | 76300 | 76600 | 76100 | 12702 |
| 362 | 20240219 | 131100 | 400452240900 | 76300 | 76400 | 76500 | 76300 | 5207 |
| 363 | 20240219 | 131000 | 400054546200 | 76400 | 76600 | 76700 | 76400 | 7063 |
| 364 | 20240219 | 130900 | 399513958400 | 76600 | 76100 | 76600 | 76100 | 21963 |
| 365 | 20240219 | 130800 | 397837664700 | 76200 | 76300 | 76400 | 76100 | 11431 |
| 366 | 20240219 | 130700 | 396966887200 | 76200 | 76700 | 76800 | 76200 | 34929 |
| 367 | 20240219 | 130600 | 394298486100 | 76700 | 76900 | 76900 | 76700 | 4380 |
| 368 | 20240219 | 130500 | 393962081800 | 76800 | 77100 | 77100 | 76800 | 7979 |
| 369 | 20240219 | 130400 | 393348148600 | 77000 | 77100 | 77200 | 77000 | 4058 |
| 370 | 20240219 | 130300 | 393035259500 | 77200 | 77300 | 77300 | 77100 | 2845 |
| 371 | 20240219 | 130200 | 392815617200 | 77400 | 77300 | 77400 | 77200 | 5913 |
| 372 | 20240219 | 130100 | 392358615600 | 77300 | 77000 | 77300 | 77000 | 7422 |
| 373 | 20240219 | 130000 | 391785660700 | 77100 | 77000 | 77200 | 76900 | 7279 |
| 374 | 20240219 | 125900 | 391224932300 | 77100 | 76900 | 77100 | 76900 | 5456 |
| 375 | 20240219 | 125800 | 390804985600 | 77000 | 77000 | 77000 | 76800 | 3836 |
| 376 | 20240219 | 125700 | 390510046500 | 77100 | 76700 | 77100 | 76700 | 11034 |
| 377 | 20240219 | 125600 | 389660959900 | 76700 | 76600 | 76700 | 76500 | 5059 |
| 378 | 20240219 | 125500 | 389273146500 | 76600 | 76600 | 76700 | 76400 | 29117 |
| 379 | 20240219 | 125400 | 387045653400 | 76600 | 76700 | 76800 | 76600 | 13254 |
| 380 | 20240219 | 125300 | 386029915700 | 76800 | 76900 | 77000 | 76700 | 4743 |
| 381 | 20240219 | 125200 | 385665313700 | 77000 | 77100 | 77100 | 76900 | 4351 |
| 382 | 20240219 | 125100 | 385330141100 | 77000 | 76800 | 77100 | 76800 | 12393 |
| 383 | 20240219 | 125000 | 384376633200 | 76800 | 76900 | 76900 | 76800 | 6304 |
| 384 | 20240219 | 124900 | 383892158400 | 76900 | 76900 | 77000 | 76900 | 3823 |
| 385 | 20240219 | 124800 | 383598043500 | 77000 | 77000 | 77000 | 76800 | 4329 |
| 386 | 20240219 | 124700 | 383265202400 | 77000 | 76900 | 77000 | 76800 | 6800 |
| 387 | 20240219 | 124600 | 382742430700 | 76800 | 77000 | 77100 | 76600 | 34401 |
| 388 | 20240219 | 124500 | 380099495300 | 77000 | 77300 | 77300 | 77000 | 13953 |
| 389 | 20240219 | 124400 | 379023847700 | 77300 | 77200 | 77300 | 77200 | 1330 |
| 390 | 20240219 | 124300 | 378921137700 | 77200 | 77100 | 77300 | 77100 | 3837 |
| 391 | 20240219 | 124200 | 378624905800 | 77100 | 77100 | 77200 | 77100 | 3109 |
| 392 | 20240219 | 124100 | 378385148200 | 77100 | 77200 | 77200 | 77100 | 6058 |
| 393 | 20240219 | 124000 | 377917991500 | 77100 | 77200 | 77300 | 77100 | 10426 |
| 394 | 20240219 | 123900 | 377113528200 | 77100 | 77400 | 77400 | 77100 | 6176 |
| 395 | 20240219 | 123800 | 376636659700 | 77400 | 77100 | 77400 | 77100 | 10140 |
| 396 | 20240219 | 123700 | 375854230100 | 77200 | 77600 | 77600 | 77100 | 17903 |
| 397 | 20240219 | 123600 | 374470257200 | 77600 | 77700 | 77700 | 77600 | 2925 |
| 398 | 20240219 | 123500 | 374243227600 | 77700 | 77600 | 77800 | 77600 | 3167 |
| 399 | 20240219 | 123400 | 373997192500 | 77700 | 77700 | 77800 | 77500 | 4523 |
| 400 | 20240219 | 123300 | 373645857000 | 77500 | 77700 | 77800 | 77500 | 4701 |
| 401 | 20240219 | 123200 | 373280870400 | 77800 | 77700 | 77800 | 77700 | 2298 |
| 402 | 20240219 | 123100 | 373102269900 | 77700 | 77900 | 78000 | 77700 | 2533 |
| 403 | 20240219 | 123000 | 372905143200 | 77900 | 77900 | 78000 | 77800 | 2927 |
| 404 | 20240219 | 122900 | 372677175100 | 78000 | 78000 | 78000 | 77800 | 3133 |
| 405 | 20240219 | 122800 | 372433097600 | 77900 | 78000 | 78100 | 77900 | 4022 |
| 406 | 20240219 | 122700 | 372119309900 | 78000 | 78000 | 78000 | 77900 | 3555 |
| 407 | 20240219 | 122600 | 371842108600 | 77900 | 77600 | 77900 | 77600 | 4262 |
| 408 | 20240219 | 122500 | 371510652500 | 77600 | 77600 | 77700 | 77600 | 2984 |
| 409 | 20240219 | 122400 | 371278968500 | 77700 | 77500 | 77700 | 77500 | 6971 |
| 410 | 20240219 | 122300 | 370738458600 | 77500 | 77600 | 77600 | 77200 | 42877 |
| 411 | 20240219 | 122200 | 367418450900 | 77700 | 77800 | 77900 | 77600 | 11580 |
| 412 | 20240219 | 122100 | 366518207500 | 77900 | 78000 | 78100 | 77800 | 4576 |
| 413 | 20240219 | 122000 | 366161657100 | 78000 | 78100 | 78200 | 78000 | 21173 |
| 414 | 20240219 | 121900 | 364507667400 | 78100 | 78000 | 78100 | 77900 | 11858 |
| 415 | 20240219 | 121800 | 363582685300 | 77900 | 77900 | 78000 | 77900 | 887 |
| 416 | 20240219 | 121700 | 363513575800 | 77900 | 77900 | 78000 | 77800 | 1184 |
| 417 | 20240219 | 121600 | 363421346000 | 77900 | 77900 | 78000 | 77800 | 2573 |
| 418 | 20240219 | 121500 | 363220922100 | 77900 | 77900 | 78000 | 77800 | 5971 |
| 419 | 20240219 | 121400 | 362755768300 | 78000 | 77900 | 78000 | 77900 | 1113 |
| 420 | 20240219 | 121300 | 362669029300 | 77900 | 77900 | 78000 | 77900 | 1767 |
| 421 | 20240219 | 121200 | 362531343900 | 77900 | 77900 | 78000 | 77900 | 1848 |
| 422 | 20240219 | 121100 | 362387318100 | 77900 | 77900 | 78000 | 77900 | 1591 |
| 423 | 20240219 | 121000 | 362263303400 | 77900 | 77800 | 78000 | 77800 | 3196 |
| 424 | 20240219 | 120900 | 362014410300 | 77800 | 77900 | 77900 | 77800 | 1665 |
| 425 | 20240219 | 120800 | 361884833700 | 77800 | 77700 | 77900 | 77700 | 3959 |
| 426 | 20240219 | 120700 | 361576827900 | 77700 | 78000 | 78000 | 77700 | 4536 |
| 427 | 20240219 | 120600 | 361223601100 | 77900 | 77900 | 78000 | 77900 | 2336 |
| 428 | 20240219 | 120500 | 361041496600 | 77900 | 78000 | 78000 | 77900 | 5190 |
| 429 | 20240219 | 120400 | 360636861500 | 78000 | 77800 | 78000 | 77800 | 4354 |
| 430 | 20240219 | 120300 | 360297608000 | 77900 | 77900 | 77900 | 77800 | 1346 |
| 431 | 20240219 | 120200 | 360192815100 | 77900 | 77800 | 77900 | 77800 | 3645 |
| 432 | 20240219 | 120100 | 359909022700 | 77800 | 77700 | 78000 | 77600 | 16141 |
| 433 | 20240219 | 120000 | 358653938500 | 77700 | 77800 | 77900 | 77700 | 3334 |
| 434 | 20240219 | 115900 | 358394598300 | 77800 | 77900 | 77900 | 77700 | 6562 |
| 435 | 20240219 | 115800 | 357884214100 | 77900 | 77800 | 78000 | 77700 | 5681 |
| 436 | 20240219 | 115700 | 357442039900 | 77800 | 77900 | 78000 | 77800 | 4348 |
| 437 | 20240219 | 115600 | 357103380400 | 77900 | 78100 | 78100 | 77800 | 8045 |
| 438 | 20240219 | 115500 | 356476504700 | 78100 | 78000 | 78200 | 77900 | 5198 |
| 439 | 20240219 | 115400 | 356070822600 | 78000 | 78100 | 78200 | 77900 | 3955 |
| 440 | 20240219 | 115300 | 355762275800 | 78100 | 78100 | 78200 | 78000 | 2805 |
| 441 | 20240219 | 115200 | 355543177800 | 78100 | 78100 | 78200 | 78100 | 2595 |
| 442 | 20240219 | 115100 | 355340480100 | 78100 | 77900 | 78200 | 77800 | 9302 |
| 443 | 20240219 | 115000 | 354615106600 | 77900 | 78200 | 78200 | 77900 | 14978 |
| 444 | 20240219 | 114900 | 353446878600 | 78100 | 78200 | 78300 | 78100 | 2425 |
| 445 | 20240219 | 114800 | 353257280900 | 78300 | 78500 | 78500 | 78200 | 5385 |
| 446 | 20240219 | 114700 | 352835240800 | 78500 | 78400 | 78500 | 78300 | 1340 |
| 447 | 20240219 | 114600 | 352730188700 | 78400 | 78100 | 78400 | 78100 | 4506 |
| 448 | 20240219 | 114500 | 352377591100 | 78100 | 78100 | 78200 | 78100 | 4951 |
| 449 | 20240219 | 114400 | 351990817200 | 78100 | 78400 | 78500 | 78100 | 7884 |
| 450 | 20240219 | 114300 | 351374584500 | 78500 | 78400 | 78600 | 78300 | 10343 |
| 451 | 20240219 | 114200 | 350563543100 | 78400 | 78400 | 78500 | 78400 | 2383 |
| 452 | 20240219 | 114100 | 350376654400 | 78500 | 78700 | 78700 | 78400 | 5006 |
| 453 | 20240219 | 114000 | 349983236700 | 78700 | 78600 | 78700 | 78600 | 1788 |
| 454 | 20240219 | 113900 | 349842566300 | 78700 | 78600 | 78700 | 78500 | 5951 |
| 455 | 20240219 | 113800 | 349374431800 | 78500 | 78400 | 78600 | 78300 | 6630 |
| 456 | 20240219 | 113700 | 348854267500 | 78300 | 78300 | 78400 | 78300 | 2562 |
| 457 | 20240219 | 113600 | 348653539200 | 78400 | 78300 | 78400 | 78200 | 7200 |
| 458 | 20240219 | 113500 | 348089958300 | 78200 | 78400 | 78500 | 78200 | 4599 |
| 459 | 20240219 | 113400 | 347729719100 | 78400 | 78400 | 78600 | 78200 | 12419 |
| 460 | 20240219 | 113300 | 346755879900 | 78400 | 78500 | 78600 | 78400 | 4823 |
| 461 | 20240219 | 113200 | 346377614400 | 78500 | 78500 | 78600 | 78500 | 7845 |
| 462 | 20240219 | 113100 | 345761692200 | 78500 | 78800 | 78800 | 78500 | 7325 |
| 463 | 20240219 | 113000 | 345185746500 | 78800 | 78700 | 78800 | 78600 | 4189 |
| 464 | 20240219 | 112900 | 344856015200 | 78700 | 78600 | 78800 | 78600 | 4055 |
| 465 | 20240219 | 112800 | 344536894100 | 78700 | 78700 | 78800 | 78600 | 4740 |
| 466 | 20240219 | 112700 | 344163959300 | 78800 | 78800 | 79000 | 78600 | 11366 |
| 467 | 20240219 | 112600 | 343268473800 | 78900 | 79000 | 79000 | 78400 | 22964 |
| 468 | 20240219 | 112500 | 341464283800 | 78900 | 78900 | 79100 | 78800 | 38854 |
| 469 | 20240219 | 112400 | 338394656200 | 78900 | 78900 | 79000 | 78800 | 9722 |
| 470 | 20240219 | 112300 | 337627051300 | 78900 | 78600 | 79000 | 78600 | 9316 |
| 471 | 20240219 | 112200 | 336892424200 | 78700 | 78900 | 79000 | 78600 | 13034 |
| 472 | 20240219 | 112100 | 335866753300 | 78900 | 78900 | 79000 | 78800 | 17296 |
| 473 | 20240219 | 112000 | 334501950000 | 78900 | 78800 | 78900 | 78600 | 11010 |
| 474 | 20240219 | 111900 | 333634839000 | 78700 | 78600 | 79000 | 78500 | 21361 |
| 475 | 20240219 | 111800 | 331952249900 | 78600 | 79000 | 79000 | 78600 | 20217 |
| 476 | 20240219 | 111700 | 330359375200 | 79000 | 79000 | 79100 | 78800 | 30787 |
| 477 | 20240219 | 111600 | 327928520900 | 79100 | 78500 | 79200 | 78400 | 119768 |
| 478 | 20240219 | 111500 | 318485283100 | 78500 | 78200 | 78500 | 78100 | 12680 |
| 479 | 20240219 | 111400 | 317491996500 | 78100 | 78300 | 78300 | 78100 | 5045 |
| 480 | 20240219 | 111300 | 317097471900 | 78300 | 78100 | 78300 | 78000 | 10039 |
| 481 | 20240219 | 111200 | 316312695400 | 78000 | 78200 | 78300 | 78000 | 4893 |
| 482 | 20240219 | 111100 | 315930423100 | 78200 | 78300 | 78300 | 78200 | 4241 |
| 483 | 20240219 | 111000 | 315598621600 | 78200 | 78200 | 78300 | 78200 | 5630 |
| 484 | 20240219 | 110900 | 315157947400 | 78300 | 78300 | 78400 | 78100 | 10333 |
| 485 | 20240219 | 110800 | 314349477500 | 78300 | 78500 | 78500 | 78100 | 15055 |
| 486 | 20240219 | 110700 | 313170072800 | 78500 | 78300 | 78500 | 78200 | 22096 |
| 487 | 20240219 | 110600 | 311438528700 | 78300 | 78100 | 78300 | 77900 | 17299 |
| 488 | 20240219 | 110500 | 310087459400 | 78100 | 78100 | 78100 | 78000 | 4939 |
| 489 | 20240219 | 110400 | 309701984300 | 78000 | 78000 | 78100 | 77800 | 9888 |
| 490 | 20240219 | 110300 | 308930374800 | 78000 | 77700 | 78000 | 77500 | 20020 |
| 491 | 20240219 | 110200 | 307374294600 | 77600 | 77800 | 77800 | 77600 | 3324 |
| 492 | 20240219 | 110100 | 307116089800 | 77700 | 77700 | 77800 | 77600 | 7087 |
| 493 | 20240219 | 110000 | 306565368700 | 77700 | 77700 | 77800 | 77600 | 9444 |
| 494 | 20240219 | 105900 | 305831699600 | 77600 | 77700 | 77700 | 77500 | 6826 |
| 495 | 20240219 | 105800 | 305302288200 | 77600 | 77700 | 77700 | 77600 | 3679 |
| 496 | 20240219 | 105700 | 305016573700 | 77800 | 77700 | 77800 | 77700 | 2437 |
| 497 | 20240219 | 105600 | 304827195600 | 77800 | 77500 | 77800 | 77400 | 3610 |
| 498 | 20240219 | 105500 | 304547060400 | 77500 | 77800 | 77800 | 77300 | 9842 |
| 499 | 20240219 | 105400 | 303784528700 | 77700 | 78000 | 78000 | 77700 | 6151 |
| 500 | 20240219 | 105300 | 303305953700 | 78100 | 77700 | 78100 | 77600 | 28064 |
| 501 | 20240219 | 105200 | 301117937500 | 77700 | 77800 | 77900 | 77700 | 2411 |
| 502 | 20240219 | 105100 | 300930414500 | 77800 | 77900 | 78000 | 77800 | 6145 |
| 503 | 20240219 | 105000 | 300451733300 | 77900 | 77400 | 78000 | 77400 | 12542 |
| 504 | 20240219 | 104900 | 299476488700 | 77500 | 78100 | 78200 | 77400 | 24110 |
| 505 | 20240219 | 104800 | 297600977100 | 78100 | 77900 | 78200 | 77900 | 23342 |
| 506 | 20240219 | 104700 | 295778388000 | 78000 | 77800 | 78000 | 77700 | 20437 |
| 507 | 20240219 | 104600 | 294186610500 | 77800 | 77300 | 77800 | 77200 | 25044 |
| 508 | 20240219 | 104500 | 292245412300 | 77300 | 77300 | 77300 | 77200 | 10708 |
| 509 | 20240219 | 104400 | 291418051600 | 77200 | 77000 | 77400 | 77000 | 12288 |
| 510 | 20240219 | 104300 | 290469172400 | 77000 | 76800 | 77100 | 76600 | 39734 |
| 511 | 20240219 | 104200 | 287419687300 | 76900 | 77100 | 77200 | 76800 | 21153 |
| 512 | 20240219 | 104100 | 285791614000 | 77200 | 77200 | 77300 | 77100 | 6715 |
| 513 | 20240219 | 104000 | 285273463600 | 77100 | 76900 | 77300 | 76900 | 15624 |
| 514 | 20240219 | 103900 | 284068769900 | 76900 | 77400 | 77500 | 76900 | 38956 |
| 515 | 20240219 | 103800 | 281064269900 | 77400 | 77600 | 77600 | 77300 | 23857 |
| 516 | 20240219 | 103700 | 279217072800 | 77500 | 77300 | 77600 | 77300 | 13328 |
| 517 | 20240219 | 103600 | 278184905700 | 77300 | 77300 | 77500 | 77200 | 15957 |
| 518 | 20240219 | 103500 | 276950826300 | 77300 | 77500 | 77600 | 77300 | 16365 |
| 519 | 20240219 | 103400 | 275683462700 | 77600 | 77600 | 77700 | 77400 | 25297 |
| 520 | 20240219 | 103300 | 273721799500 | 77500 | 77700 | 77800 | 77400 | 27849 |
| 521 | 20240219 | 103200 | 271560806400 | 77800 | 78000 | 78000 | 77700 | 15375 |
| 522 | 20240219 | 103100 | 270363714200 | 78000 | 78300 | 78300 | 77900 | 19630 |
| 523 | 20240219 | 103000 | 268832665000 | 78300 | 78300 | 78400 | 78200 | 8732 |
| 524 | 20240219 | 102900 | 268148979300 | 78300 | 78000 | 78400 | 78000 | 10605 |
| 525 | 20240219 | 102800 | 267319672100 | 78000 | 78400 | 78500 | 77900 | 18431 |
| 526 | 20240219 | 102700 | 265878769100 | 78500 | 78600 | 78700 | 78400 | 18030 |
| 527 | 20240219 | 102600 | 264462745500 | 78600 | 78700 | 78800 | 78600 | 32966 |
| 528 | 20240219 | 102500 | 261867726700 | 78800 | 78200 | 78800 | 78100 | 44488 |
| 529 | 20240219 | 102400 | 258379106600 | 78200 | 77900 | 78200 | 77700 | 37110 |
| 530 | 20240219 | 102300 | 255483255100 | 77900 | 77500 | 78000 | 77400 | 28845 |
| 531 | 20240219 | 102200 | 253243175400 | 77500 | 77200 | 77600 | 77000 | 31363 |
| 532 | 20240219 | 102100 | 250818299400 | 77000 | 77300 | 77400 | 76800 | 77172 |
| 533 | 20240219 | 102000 | 244870106300 | 77400 | 78100 | 78200 | 77300 | 30476 |
| 534 | 20240219 | 101900 | 242503004100 | 78100 | 77900 | 78200 | 77500 | 22674 |
| 535 | 20240219 | 101800 | 240736092900 | 77800 | 77900 | 78000 | 77500 | 30969 |
| 536 | 20240219 | 101700 | 238325797900 | 77900 | 77600 | 77900 | 77300 | 61402 |
| 537 | 20240219 | 101600 | 233564738000 | 77600 | 78300 | 78500 | 77600 | 36101 |
| 538 | 20240219 | 101500 | 230747789500 | 78400 | 78600 | 78700 | 78000 | 30818 |
| 539 | 20240219 | 101400 | 228335321800 | 78600 | 78300 | 78700 | 78300 | 28946 |
| 540 | 20240219 | 101300 | 226063260800 | 78300 | 78100 | 78400 | 77900 | 38694 |
| 541 | 20240219 | 101200 | 223037848000 | 78000 | 78700 | 78800 | 78000 | 47587 |
| 542 | 20240219 | 101100 | 219313710100 | 78600 | 79100 | 79300 | 78600 | 55922 |
| 543 | 20240219 | 101000 | 214893907200 | 79100 | 78700 | 79100 | 78600 | 47808 |
| 544 | 20240219 | 100900 | 211122824000 | 78800 | 78600 | 78900 | 78600 | 27850 |
| 545 | 20240219 | 100800 | 208929721400 | 78700 | 78800 | 79000 | 78100 | 70177 |
| 546 | 20240219 | 100700 | 203420901200 | 78900 | 79200 | 79400 | 78800 | 56170 |
| 547 | 20240219 | 100600 | 198977071600 | 79300 | 79100 | 79300 | 78700 | 77061 |
| 548 | 20240219 | 100500 | 192891929200 | 79100 | 78800 | 79200 | 78700 | 112898 |
| 549 | 20240219 | 100400 | 183975294800 | 78800 | 77600 | 78800 | 77600 | 139960 |
| 550 | 20240219 | 100300 | 173002047300 | 77600 | 77900 | 78000 | 77500 | 47405 |
| 551 | 20240219 | 100200 | 169315626000 | 78000 | 77800 | 78000 | 77300 | 75676 |
| 552 | 20240219 | 100100 | 163435405200 | 77800 | 77200 | 77900 | 77100 | 71191 |
| 553 | 20240219 | 100000 | 157914265100 | 77200 | 77200 | 77400 | 76900 | 67930 |
| 554 | 20240219 | 095900 | 152670967000 | 77100 | 76500 | 77200 | 76200 | 117662 |
| 555 | 20240219 | 095800 | 143643082200 | 76500 | 76500 | 76500 | 76500 | 0 |
| 556 | 20240219 | 095700 | 143643082200 | 76500 | 76500 | 76500 | 76500 | 0 |
| 557 | 20240219 | 095600 | 143643082200 | 76500 | 75900 | 76500 | 75800 | 59850 |
| 558 | 20240219 | 095500 | 139074305500 | 75900 | 76200 | 76200 | 75800 | 25290 |
| 559 | 20240219 | 095400 | 137150266800 | 76100 | 75800 | 76200 | 75700 | 37657 |
| 560 | 20240219 | 095300 | 134289037700 | 75700 | 75400 | 75800 | 75400 | 17946 |
| 561 | 20240219 | 095200 | 132932814300 | 75500 | 75800 | 76000 | 75100 | 31942 |
| 562 | 20240219 | 095100 | 130515016000 | 75800 | 76200 | 76200 | 75800 | 27062 |
| 563 | 20240219 | 095000 | 128459667600 | 76200 | 75900 | 76300 | 75700 | 59154 |
| 564 | 20240219 | 094900 | 123963318000 | 75900 | 75600 | 75900 | 75100 | 48856 |
| 565 | 20240219 | 094800 | 120265772300 | 75600 | 74200 | 75900 | 74200 | 131416 |
| 566 | 20240219 | 094700 | 110387697400 | 74200 | 74200 | 74400 | 73900 | 18129 |
| 567 | 20240219 | 094600 | 109044021500 | 74100 | 74600 | 74700 | 74100 | 23359 |
| 568 | 20240219 | 094500 | 107304950500 | 74600 | 74400 | 74700 | 74300 | 14624 |
| 569 | 20240219 | 094400 | 106214159100 | 74500 | 74600 | 74800 | 74300 | 45907 |
| 570 | 20240219 | 094300 | 102791849400 | 74600 | 74800 | 74900 | 74400 | 27869 |
| 571 | 20240219 | 094200 | 100711938400 | 74900 | 74900 | 75000 | 74400 | 50906 |
| 572 | 20240219 | 094100 | 96903528700 | 74900 | 74300 | 75000 | 74200 | 86836 |
| 573 | 20240219 | 094000 | 90423292300 | 74200 | 73800 | 74300 | 73700 | 76164 |
| 574 | 20240219 | 093900 | 84787571200 | 73800 | 73900 | 73900 | 73600 | 15084 |
| 575 | 20240219 | 093800 | 83674729300 | 73800 | 73600 | 73900 | 73400 | 24790 |
| 576 | 20240219 | 093700 | 81848386000 | 73600 | 73300 | 73700 | 73300 | 7857 |
| 577 | 20240219 | 093600 | 81270209900 | 73500 | 73400 | 73700 | 73300 | 14619 |
| 578 | 20240219 | 093500 | 80194780000 | 73500 | 73900 | 73900 | 73300 | 23024 |
| 579 | 20240219 | 093400 | 78499174400 | 73900 | 73600 | 74000 | 73500 | 41401 |
| 580 | 20240219 | 093300 | 75442770800 | 73500 | 73000 | 73700 | 73000 | 51458 |
| 581 | 20240219 | 093200 | 71661651500 | 73000 | 73200 | 73300 | 73000 | 11039 |
| 582 | 20240219 | 093100 | 70854015600 | 73200 | 73000 | 73300 | 72900 | 18439 |
| 583 | 20240219 | 093000 | 69505331000 | 73000 | 72900 | 73200 | 72800 | 18640 |
| 584 | 20240219 | 092900 | 68143798300 | 72900 | 72600 | 72900 | 72500 | 12094 |
| 585 | 20240219 | 092800 | 67263815900 | 72500 | 72300 | 72600 | 72200 | 13005 |
| 586 | 20240219 | 092700 | 66322332800 | 72300 | 72600 | 72700 | 72200 | 17969 |
| 587 | 20240219 | 092600 | 65020752200 | 72500 | 72400 | 72600 | 72300 | 20106 |
| 588 | 20240219 | 092500 | 63564341600 | 72400 | 72900 | 73100 | 72400 | 26851 |
| 589 | 20240219 | 092400 | 61609996300 | 73000 | 73400 | 73500 | 72800 | 19447 |
| 590 | 20240219 | 092300 | 60188870600 | 73400 | 73400 | 73700 | 73300 | 40603 |
| 591 | 20240219 | 092200 | 57204590800 | 73500 | 72800 | 73500 | 72600 | 56018 |
| 592 | 20240219 | 092100 | 53106056400 | 72700 | 72900 | 73100 | 72700 | 14732 |
| 593 | 20240219 | 092000 | 52032411400 | 73000 | 73100 | 73200 | 72800 | 25021 |
| 594 | 20240219 | 091900 | 50204801800 | 73100 | 72500 | 73200 | 72500 | 33019 |
| 595 | 20240219 | 091800 | 47795469200 | 72700 | 72800 | 72900 | 72500 | 30908 |
| 596 | 20240219 | 091700 | 45548042300 | 72900 | 73200 | 73300 | 72800 | 44778 |
| 597 | 20240219 | 091600 | 42280555500 | 73200 | 72700 | 73200 | 72600 | 45361 |
| 598 | 20240219 | 091500 | 38972560200 | 72700 | 71700 | 72800 | 71700 | 77547 |
| 599 | 20240219 | 091400 | 33373536100 | 71600 | 71800 | 71800 | 71400 | 24175 |
| 600 | 20240219 | 091300 | 31640234300 | 71800 | 71300 | 71800 | 71300 | 18937 |
| 601 | 20240219 | 091200 | 30284876500 | 71400 | 71700 | 71800 | 71200 | 27111 |
| 602 | 20240219 | 091100 | 28344981200 | 71800 | 71600 | 71900 | 71300 | 35605 |
| 603 | 20240219 | 091000 | 25793815800 | 71600 | 70800 | 71800 | 70700 | 70972 |
| 604 | 20240219 | 090900 | 20732061900 | 70800 | 70800 | 70800 | 70600 | 15519 |
| 605 | 20240219 | 090800 | 19634228400 | 70800 | 70300 | 70800 | 70300 | 26815 |
| 606 | 20240219 | 090700 | 17741533400 | 70400 | 70300 | 70400 | 70200 | 6594 |
| 607 | 20240219 | 090600 | 17277738800 | 70200 | 70000 | 70400 | 69900 | 17339 |
| 608 | 20240219 | 090500 | 16062894900 | 69900 | 70500 | 70500 | 69900 | 19914 |
| 609 | 20240219 | 090400 | 14665523400 | 70500 | 70400 | 70700 | 70200 | 24935 |
| 610 | 20240219 | 090300 | 12906764800 | 70500 | 70200 | 70600 | 70100 | 33634 |
| 611 | 20240219 | 090200 | 10540460200 | 70000 | 70500 | 70600 | 70000 | 34611 |
| 612 | 20240219 | 090100 | 8106272000 | 70500 | 69900 | 70700 | 69800 | 52469 |
| 613 | 20240219 | 090000 | 4414673000 | 69900 | 69600 | 70100 | 69300 | 63066 |