30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 191400 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 2985 |
| 3 | 20240219 | 191300 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 4 | 20240219 | 191200 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 5 | 20240219 | 191100 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 6 | 20240219 | 191000 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 7 | 20240219 | 190900 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 8 | 20240219 | 190800 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 9 | 20240219 | 190700 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 10 | 20240219 | 190600 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 11 | 20240219 | 190500 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 12 | 20240219 | 190400 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 13 | 20240219 | 190300 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 14 | 20240219 | 190200 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 15 | 20240219 | 190100 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 16 | 20240219 | 190000 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 17 | 20240219 | 185900 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 18 | 20240219 | 185800 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 19 | 20240219 | 185700 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 20 | 20240219 | 185600 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 21 | 20240219 | 185500 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 22 | 20240219 | 185400 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 23 | 20240219 | 185300 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 24 | 20240219 | 185200 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 25 | 20240219 | 185100 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 26 | 20240219 | 185000 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 27 | 20240219 | 184900 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 28 | 20240219 | 184800 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 29 | 20240219 | 184700 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 30 | 20240219 | 184600 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 31 | 20240219 | 184500 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 32 | 20240219 | 184400 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 2985 |
| 33 | 20240219 | 184300 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 34 | 20240219 | 184200 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 35 | 20240219 | 184100 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 36 | 20240219 | 184000 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 37 | 20240219 | 183900 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 38 | 20240219 | 183800 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 39 | 20240219 | 183700 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 40 | 20240219 | 183600 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 41 | 20240219 | 183500 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 42 | 20240219 | 183400 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 43 | 20240219 | 183300 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 44 | 20240219 | 183200 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 45 | 20240219 | 183100 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 46 | 20240219 | 183000 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 47 | 20240219 | 182900 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 48 | 20240219 | 182800 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 49 | 20240219 | 182700 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 50 | 20240219 | 182600 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 51 | 20240219 | 182500 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 52 | 20240219 | 182400 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 53 | 20240219 | 182300 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 54 | 20240219 | 182200 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 55 | 20240219 | 182100 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 56 | 20240219 | 182000 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 57 | 20240219 | 181900 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 58 | 20240219 | 181800 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 59 | 20240219 | 181700 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 60 | 20240219 | 181600 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 61 | 20240219 | 181500 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 62 | 20240219 | 181400 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 2985 |
| 63 | 20240219 | 181300 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 64 | 20240219 | 181200 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 65 | 20240219 | 181100 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 66 | 20240219 | 181000 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 67 | 20240219 | 180900 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 68 | 20240219 | 180800 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 69 | 20240219 | 180700 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 70 | 20240219 | 180600 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 71 | 20240219 | 180500 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 72 | 20240219 | 180400 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 73 | 20240219 | 180300 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 74 | 20240219 | 180200 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 75 | 20240219 | 180100 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 76 | 20240219 | 180000 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 77 | 20240219 | 175900 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 78 | 20240219 | 175800 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 79 | 20240219 | 175700 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 80 | 20240219 | 175600 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 81 | 20240219 | 175500 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 82 | 20240219 | 175400 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 83 | 20240219 | 175300 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 84 | 20240219 | 175200 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 85 | 20240219 | 175100 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 86 | 20240219 | 175000 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 87 | 20240219 | 174900 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 88 | 20240219 | 174800 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 89 | 20240219 | 174700 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 90 | 20240219 | 174600 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 91 | 20240219 | 174500 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 92 | 20240219 | 174400 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 2985 |
| 93 | 20240219 | 174300 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 94 | 20240219 | 174200 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 95 | 20240219 | 174100 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 96 | 20240219 | 174000 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 97 | 20240219 | 173900 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 98 | 20240219 | 173800 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 99 | 20240219 | 173700 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 100 | 20240219 | 173600 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 101 | 20240219 | 173500 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 102 | 20240219 | 173400 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 103 | 20240219 | 173300 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 104 | 20240219 | 173200 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 105 | 20240219 | 173100 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 106 | 20240219 | 173000 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 107 | 20240219 | 172900 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 108 | 20240219 | 172800 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 109 | 20240219 | 172700 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 110 | 20240219 | 172600 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 111 | 20240219 | 172500 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 112 | 20240219 | 172400 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 113 | 20240219 | 172300 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 114 | 20240219 | 172200 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 115 | 20240219 | 172100 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 116 | 20240219 | 172000 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 117 | 20240219 | 171900 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 118 | 20240219 | 171800 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 119 | 20240219 | 171700 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 120 | 20240219 | 171600 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 121 | 20240219 | 171500 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 122 | 20240219 | 171400 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 2985 |
| 123 | 20240219 | 171300 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 124 | 20240219 | 171200 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 125 | 20240219 | 171100 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 126 | 20240219 | 171000 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 127 | 20240219 | 170900 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 128 | 20240219 | 170800 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 129 | 20240219 | 170700 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 130 | 20240219 | 170600 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 131 | 20240219 | 170500 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 132 | 20240219 | 170400 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 133 | 20240219 | 170300 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 134 | 20240219 | 170200 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 135 | 20240219 | 170100 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 136 | 20240219 | 170000 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 137 | 20240219 | 165900 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 138 | 20240219 | 165800 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 139 | 20240219 | 165700 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 140 | 20240219 | 165600 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 141 | 20240219 | 165500 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 142 | 20240219 | 165400 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 143 | 20240219 | 165300 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 144 | 20240219 | 165200 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 145 | 20240219 | 165100 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 146 | 20240219 | 165000 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 147 | 20240219 | 164900 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 148 | 20240219 | 164800 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 149 | 20240219 | 164700 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 150 | 20240219 | 164600 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 151 | 20240219 | 164500 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 152 | 20240219 | 164400 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 2985 |
| 153 | 20240219 | 164300 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 154 | 20240219 | 164200 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 155 | 20240219 | 164100 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 156 | 20240219 | 164000 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 157 | 20240219 | 163900 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 158 | 20240219 | 163800 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 159 | 20240219 | 163700 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 160 | 20240219 | 163600 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 161 | 20240219 | 163500 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 162 | 20240219 | 163400 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 163 | 20240219 | 163300 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 164 | 20240219 | 163200 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 165 | 20240219 | 163100 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 166 | 20240219 | 163000 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 167 | 20240219 | 162900 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 168 | 20240219 | 162800 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 169 | 20240219 | 162700 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 170 | 20240219 | 162600 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 171 | 20240219 | 162500 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 172 | 20240219 | 162400 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 173 | 20240219 | 162300 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 174 | 20240219 | 162200 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 175 | 20240219 | 162100 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 176 | 20240219 | 162000 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 177 | 20240219 | 161900 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 178 | 20240219 | 161800 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 179 | 20240219 | 161700 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 180 | 20240219 | 161600 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 181 | 20240219 | 161500 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 182 | 20240219 | 161400 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 2985 |
| 183 | 20240219 | 161300 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 184 | 20240219 | 161200 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 185 | 20240219 | 161100 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 186 | 20240219 | 161000 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 187 | 20240219 | 160900 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 188 | 20240219 | 160800 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 189 | 20240219 | 160700 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 190 | 20240219 | 160600 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 191 | 20240219 | 160500 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 192 | 20240219 | 160400 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 193 | 20240219 | 160300 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 194 | 20240219 | 160200 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 195 | 20240219 | 160100 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 196 | 20240219 | 160000 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 197 | 20240219 | 155900 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 198 | 20240219 | 155800 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 199 | 20240219 | 155700 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 200 | 20240219 | 155600 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 201 | 20240219 | 155500 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 202 | 20240219 | 155400 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 203 | 20240219 | 155300 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 204 | 20240219 | 155200 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 205 | 20240219 | 155100 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 206 | 20240219 | 155000 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 207 | 20240219 | 154900 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 208 | 20240219 | 154800 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 209 | 20240219 | 154700 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 210 | 20240219 | 154600 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 211 | 20240219 | 154500 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 212 | 20240219 | 154400 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 2985 |
| 213 | 20240219 | 154300 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 214 | 20240219 | 154200 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 215 | 20240219 | 154100 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 216 | 20240219 | 154000 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 217 | 20240219 | 153900 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 218 | 20240219 | 153800 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 219 | 20240219 | 153700 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 220 | 20240219 | 153600 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 221 | 20240219 | 153500 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 222 | 20240219 | 153400 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 223 | 20240219 | 153300 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 224 | 20240219 | 153200 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 225 | 20240219 | 153100 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 0 |
| 226 | 20240219 | 153000 | 1145985270 | 1659 | 1659 | 1659 | 1659 | 2985 |
| 227 | 20240219 | 152900 | 1141033155 | 1658 | 1658 | 1658 | 1658 | 0 |
| 228 | 20240219 | 152800 | 1141033155 | 1658 | 1658 | 1658 | 1658 | 0 |
| 229 | 20240219 | 152700 | 1141033155 | 1658 | 1658 | 1658 | 1658 | 0 |
| 230 | 20240219 | 152600 | 1141033155 | 1658 | 1658 | 1658 | 1658 | 0 |
| 231 | 20240219 | 152500 | 1141033155 | 1658 | 1658 | 1658 | 1658 | 0 |
| 232 | 20240219 | 152400 | 1141033155 | 1658 | 1658 | 1658 | 1658 | 0 |
| 233 | 20240219 | 152300 | 1141033155 | 1658 | 1658 | 1658 | 1658 | 0 |
| 234 | 20240219 | 152200 | 1141033155 | 1658 | 1658 | 1658 | 1658 | 0 |
| 235 | 20240219 | 152100 | 1141033155 | 1658 | 1658 | 1658 | 1658 | 0 |
| 236 | 20240219 | 152000 | 1141033155 | 1658 | 1658 | 1658 | 1658 | 0 |
| 237 | 20240219 | 151900 | 1141033155 | 1658 | 1655 | 1658 | 1651 | 1502 |
| 238 | 20240219 | 151800 | 1138547268 | 1655 | 1655 | 1655 | 1655 | 42 |
| 239 | 20240219 | 151700 | 1138477758 | 1650 | 1654 | 1654 | 1650 | 584 |
| 240 | 20240219 | 151600 | 1137514135 | 1655 | 1655 | 1655 | 1655 | 0 |
| 241 | 20240219 | 151500 | 1137514135 | 1655 | 1652 | 1655 | 1650 | 9257 |
| 242 | 20240219 | 151400 | 1122238708 | 1650 | 1653 | 1655 | 1646 | 2977 |
| 243 | 20240219 | 151300 | 1117327913 | 1657 | 1657 | 1657 | 1657 | 426 |
| 244 | 20240219 | 151200 | 1116622031 | 1657 | 1658 | 1658 | 1645 | 6437 |
| 245 | 20240219 | 151100 | 1106024669 | 1648 | 1659 | 1659 | 1648 | 3153 |
| 246 | 20240219 | 151000 | 1100819113 | 1658 | 1659 | 1659 | 1658 | 3024 |
| 247 | 20240219 | 150900 | 1095805297 | 1658 | 1662 | 1662 | 1658 | 397 |
| 248 | 20240219 | 150800 | 1095145673 | 1658 | 1658 | 1658 | 1655 | 139 |
| 249 | 20240219 | 150700 | 1094915305 | 1662 | 1662 | 1662 | 1662 | 312 |
| 250 | 20240219 | 150600 | 1094396761 | 1662 | 1662 | 1662 | 1662 | 849 |
| 251 | 20240219 | 150500 | 1092985723 | 1662 | 1654 | 1662 | 1651 | 824 |
| 252 | 20240219 | 150400 | 1091623450 | 1650 | 1653 | 1654 | 1650 | 1955 |
| 253 | 20240219 | 150300 | 1088393708 | 1652 | 1661 | 1661 | 1652 | 3614 |
| 254 | 20240219 | 150200 | 1082411169 | 1661 | 1661 | 1661 | 1661 | 1079 |
| 255 | 20240219 | 150100 | 1080618950 | 1661 | 1658 | 1662 | 1658 | 711 |
| 256 | 20240219 | 150000 | 1079439068 | 1658 | 1659 | 1662 | 1657 | 2774 |
| 257 | 20240219 | 145900 | 1074838176 | 1659 | 1662 | 1663 | 1659 | 4410 |
| 258 | 20240219 | 145800 | 1067514512 | 1661 | 1663 | 1663 | 1661 | 3137 |
| 259 | 20240219 | 145700 | 1062301866 | 1663 | 1664 | 1664 | 1663 | 3944 |
| 260 | 20240219 | 145600 | 1055739066 | 1664 | 1671 | 1672 | 1664 | 1148 |
| 261 | 20240219 | 145500 | 1053827636 | 1672 | 1672 | 1672 | 1672 | 30 |
| 262 | 20240219 | 145400 | 1053777476 | 1672 | 1672 | 1672 | 1672 | 350 |
| 263 | 20240219 | 145300 | 1053192276 | 1672 | 1672 | 1672 | 1672 | 150 |
| 264 | 20240219 | 145200 | 1052941476 | 1673 | 1672 | 1673 | 1672 | 534 |
| 265 | 20240219 | 145100 | 1052048587 | 1672 | 1672 | 1672 | 1672 | 350 |
| 266 | 20240219 | 145000 | 1051463387 | 1672 | 1672 | 1672 | 1672 | 0 |
| 267 | 20240219 | 144900 | 1051463387 | 1672 | 1672 | 1672 | 1672 | 0 |
| 268 | 20240219 | 144800 | 1051463387 | 1672 | 1672 | 1672 | 1672 | 3340 |
| 269 | 20240219 | 144700 | 1045878907 | 1672 | 1670 | 1672 | 1663 | 2301 |
| 270 | 20240219 | 144600 | 1042047713 | 1672 | 1672 | 1672 | 1672 | 0 |
| 271 | 20240219 | 144500 | 1042047713 | 1672 | 1671 | 1673 | 1671 | 350 |
| 272 | 20240219 | 144400 | 1041462677 | 1671 | 1671 | 1671 | 1671 | 10 |
| 273 | 20240219 | 144300 | 1041445967 | 1673 | 1673 | 1673 | 1673 | 1 |
| 274 | 20240219 | 144200 | 1041444294 | 1666 | 1671 | 1673 | 1666 | 716 |
| 275 | 20240219 | 144100 | 1040249472 | 1665 | 1671 | 1671 | 1665 | 3946 |
| 276 | 20240219 | 144000 | 1033660852 | 1673 | 1673 | 1673 | 1673 | 0 |
| 277 | 20240219 | 143900 | 1033660852 | 1673 | 1673 | 1673 | 1673 | 541 |
| 278 | 20240219 | 143800 | 1032755759 | 1673 | 1672 | 1673 | 1672 | 103 |
| 279 | 20240219 | 143700 | 1032583442 | 1671 | 1671 | 1671 | 1671 | 147 |
| 280 | 20240219 | 143600 | 1032337805 | 1671 | 1672 | 1672 | 1671 | 360 |
| 281 | 20240219 | 143500 | 1031735895 | 1673 | 1672 | 1673 | 1672 | 300 |
| 282 | 20240219 | 143400 | 1031234195 | 1673 | 1672 | 1673 | 1672 | 987 |
| 283 | 20240219 | 143300 | 1029583099 | 1673 | 1665 | 1673 | 1665 | 526 |
| 284 | 20240219 | 143200 | 1028707301 | 1664 | 1667 | 1667 | 1664 | 618 |
| 285 | 20240219 | 143100 | 1027678331 | 1673 | 1673 | 1673 | 1673 | 43 |
| 286 | 20240219 | 143000 | 1027606392 | 1673 | 1665 | 1673 | 1665 | 893 |
| 287 | 20240219 | 142900 | 1026119539 | 1661 | 1663 | 1663 | 1660 | 6698 |
| 288 | 20240219 | 142800 | 1014993258 | 1665 | 1666 | 1666 | 1664 | 768 |
| 289 | 20240219 | 142700 | 1013714448 | 1666 | 1669 | 1673 | 1666 | 363 |
| 290 | 20240219 | 142600 | 1013108355 | 1668 | 1670 | 1670 | 1668 | 342 |
| 291 | 20240219 | 142500 | 1012537651 | 1670 | 1672 | 1672 | 1670 | 283 |
| 292 | 20240219 | 142400 | 1012064824 | 1673 | 1678 | 1678 | 1672 | 10186 |
| 293 | 20240219 | 142300 | 994993449 | 1676 | 1679 | 1679 | 1676 | 4222 |
| 294 | 20240219 | 142200 | 987911382 | 1682 | 1682 | 1682 | 1682 | 0 |
| 295 | 20240219 | 142100 | 987911382 | 1682 | 1682 | 1683 | 1682 | 1350 |
| 296 | 20240219 | 142000 | 985640385 | 1682 | 1682 | 1682 | 1682 | 0 |
| 297 | 20240219 | 141900 | 985640385 | 1682 | 1682 | 1682 | 1682 | 3000 |
| 298 | 20240219 | 141800 | 980594385 | 1682 | 1683 | 1683 | 1678 | 1360 |
| 299 | 20240219 | 141700 | 978310411 | 1683 | 1682 | 1683 | 1681 | 77 |
| 300 | 20240219 | 141600 | 978180858 | 1683 | 1683 | 1683 | 1683 | 35 |
| 301 | 20240219 | 141500 | 978121953 | 1683 | 1683 | 1683 | 1682 | 355 |
| 302 | 20240219 | 141400 | 977524493 | 1682 | 1683 | 1683 | 1682 | 92 |
| 303 | 20240219 | 141300 | 977369678 | 1684 | 1684 | 1684 | 1684 | 0 |
| 304 | 20240219 | 141200 | 977369678 | 1684 | 1684 | 1684 | 1684 | 350 |
| 305 | 20240219 | 141100 | 976780278 | 1684 | 1684 | 1684 | 1684 | 316 |
| 306 | 20240219 | 141000 | 976248134 | 1679 | 1684 | 1684 | 1679 | 5124 |
| 307 | 20240219 | 140900 | 967630523 | 1684 | 1685 | 1685 | 1684 | 851 |
| 308 | 20240219 | 140800 | 966197089 | 1685 | 1685 | 1685 | 1685 | 10 |
| 309 | 20240219 | 140700 | 966180239 | 1685 | 1685 | 1685 | 1685 | 9 |
| 310 | 20240219 | 140600 | 966165074 | 1685 | 1685 | 1685 | 1685 | 455 |
| 311 | 20240219 | 140500 | 965398399 | 1685 | 1684 | 1685 | 1683 | 1921 |
| 312 | 20240219 | 140400 | 962164387 | 1684 | 1688 | 1688 | 1684 | 1725 |
| 313 | 20240219 | 140300 | 959254555 | 1689 | 1689 | 1689 | 1689 | 2433 |
| 314 | 20240219 | 140200 | 955145218 | 1689 | 1689 | 1689 | 1689 | 251 |
| 315 | 20240219 | 140100 | 954721279 | 1689 | 1689 | 1689 | 1689 | 4513 |
| 316 | 20240219 | 140000 | 947098822 | 1689 | 1687 | 1689 | 1687 | 2406 |
| 317 | 20240219 | 135900 | 943035599 | 1688 | 1688 | 1688 | 1688 | 473 |
| 318 | 20240219 | 135800 | 942237175 | 1688 | 1688 | 1688 | 1688 | 10 |
| 319 | 20240219 | 135700 | 942220295 | 1689 | 1688 | 1689 | 1688 | 500 |
| 320 | 20240219 | 135600 | 941376018 | 1689 | 1686 | 1689 | 1686 | 1744 |
| 321 | 20240219 | 135500 | 938430492 | 1685 | 1688 | 1688 | 1685 | 1111 |
| 322 | 20240219 | 135400 | 936555457 | 1688 | 1687 | 1688 | 1686 | 5481 |
| 323 | 20240219 | 135300 | 927303678 | 1687 | 1682 | 1687 | 1682 | 15 |
| 324 | 20240219 | 135200 | 927278423 | 1681 | 1688 | 1688 | 1681 | 350 |
| 325 | 20240219 | 135100 | 926688673 | 1688 | 1686 | 1688 | 1680 | 788 |
| 326 | 20240219 | 135000 | 925362084 | 1687 | 1685 | 1687 | 1680 | 2119 |
| 327 | 20240219 | 134900 | 921791912 | 1686 | 1685 | 1686 | 1685 | 2987 |
| 328 | 20240219 | 134800 | 916757817 | 1685 | 1685 | 1685 | 1685 | 1321 |
| 329 | 20240219 | 134700 | 914531932 | 1685 | 1683 | 1685 | 1683 | 504 |
| 330 | 20240219 | 134600 | 913683326 | 1685 | 1683 | 1685 | 1683 | 1197 |
| 331 | 20240219 | 134500 | 911667623 | 1684 | 1680 | 1684 | 1680 | 3524 |
| 332 | 20240219 | 134400 | 905736892 | 1678 | 1678 | 1678 | 1678 | 111 |
| 333 | 20240219 | 134300 | 905550634 | 1681 | 1681 | 1681 | 1681 | 66 |
| 334 | 20240219 | 134200 | 905439688 | 1680 | 1678 | 1680 | 1678 | 1742 |
| 335 | 20240219 | 134100 | 902513922 | 1676 | 1677 | 1677 | 1676 | 100 |
| 336 | 20240219 | 134000 | 902346307 | 1678 | 1679 | 1679 | 1678 | 29 |
| 337 | 20240219 | 133900 | 902297631 | 1679 | 1679 | 1680 | 1679 | 351 |
| 338 | 20240219 | 133800 | 901708146 | 1679 | 1679 | 1679 | 1679 | 0 |
| 339 | 20240219 | 133700 | 901708146 | 1679 | 1679 | 1679 | 1679 | 0 |
| 340 | 20240219 | 133600 | 901708146 | 1679 | 1678 | 1679 | 1676 | 997 |
| 341 | 20240219 | 133500 | 900034340 | 1679 | 1676 | 1679 | 1676 | 325 |
| 342 | 20240219 | 133400 | 899488690 | 1676 | 1676 | 1676 | 1676 | 0 |
| 343 | 20240219 | 133300 | 899488690 | 1676 | 1677 | 1678 | 1676 | 361 |
| 344 | 20240219 | 133200 | 898883154 | 1676 | 1676 | 1676 | 1676 | 145 |
| 345 | 20240219 | 133100 | 898640134 | 1676 | 1675 | 1676 | 1675 | 133 |
| 346 | 20240219 | 133000 | 898417326 | 1675 | 1675 | 1675 | 1675 | 350 |
| 347 | 20240219 | 132900 | 897831076 | 1675 | 1677 | 1677 | 1675 | 368 |
| 348 | 20240219 | 132800 | 897214014 | 1677 | 1680 | 1680 | 1677 | 231 |
| 349 | 20240219 | 132700 | 896826161 | 1680 | 1681 | 1683 | 1680 | 2342 |
| 350 | 20240219 | 132600 | 892888646 | 1680 | 1680 | 1680 | 1680 | 614 |
| 351 | 20240219 | 132500 | 891857126 | 1680 | 1679 | 1680 | 1679 | 412 |
| 352 | 20240219 | 132400 | 891165074 | 1679 | 1679 | 1679 | 1679 | 430 |
| 353 | 20240219 | 132300 | 890443104 | 1679 | 1679 | 1679 | 1674 | 677 |
| 354 | 20240219 | 132200 | 889307756 | 1679 | 1679 | 1679 | 1679 | 1125 |
| 355 | 20240219 | 132100 | 887418881 | 1678 | 1678 | 1678 | 1678 | 2202 |
| 356 | 20240219 | 132000 | 883723925 | 1678 | 1675 | 1678 | 1675 | 4173 |
| 357 | 20240219 | 131900 | 876729876 | 1675 | 1675 | 1675 | 1675 | 2 |
| 358 | 20240219 | 131800 | 876726526 | 1675 | 1673 | 1675 | 1673 | 1883 |
| 359 | 20240219 | 131700 | 873575565 | 1673 | 1673 | 1673 | 1673 | 1994 |
| 360 | 20240219 | 131600 | 870239603 | 1675 | 1675 | 1675 | 1675 | 0 |
| 361 | 20240219 | 131500 | 870239603 | 1675 | 1674 | 1675 | 1674 | 350 |
| 362 | 20240219 | 131400 | 869653458 | 1673 | 1673 | 1673 | 1673 | 0 |
| 363 | 20240219 | 131300 | 869653458 | 1673 | 1674 | 1674 | 1673 | 250 |
| 364 | 20240219 | 131200 | 869235008 | 1673 | 1672 | 1673 | 1672 | 678 |
| 365 | 20240219 | 131100 | 868100736 | 1672 | 1670 | 1672 | 1668 | 2276 |
| 366 | 20240219 | 131000 | 864300087 | 1672 | 1668 | 1672 | 1668 | 63 |
| 367 | 20240219 | 130900 | 864194803 | 1668 | 1673 | 1673 | 1668 | 355 |
| 368 | 20240219 | 130800 | 863600921 | 1673 | 1673 | 1673 | 1673 | 4 |
| 369 | 20240219 | 130700 | 863594229 | 1674 | 1674 | 1674 | 1674 | 3 |
| 370 | 20240219 | 130600 | 863589207 | 1674 | 1673 | 1674 | 1673 | 354 |
| 371 | 20240219 | 130500 | 862996617 | 1674 | 1674 | 1674 | 1674 | 0 |
| 372 | 20240219 | 130400 | 862996617 | 1674 | 1669 | 1674 | 1669 | 3134 |
| 373 | 20240219 | 130300 | 857752811 | 1674 | 1673 | 1674 | 1673 | 350 |
| 374 | 20240219 | 130200 | 857167243 | 1673 | 1673 | 1673 | 1673 | 50 |
| 375 | 20240219 | 130100 | 857083593 | 1670 | 1672 | 1672 | 1670 | 4 |
| 376 | 20240219 | 130000 | 857076911 | 1672 | 1671 | 1675 | 1671 | 382 |
| 377 | 20240219 | 125900 | 856438013 | 1671 | 1671 | 1671 | 1671 | 201 |
| 378 | 20240219 | 125800 | 856102142 | 1671 | 1671 | 1671 | 1671 | 1200 |
| 379 | 20240219 | 125700 | 854096942 | 1672 | 1670 | 1672 | 1670 | 2004 |
| 380 | 20240219 | 125600 | 850750078 | 1670 | 1669 | 1670 | 1669 | 500 |
| 381 | 20240219 | 125500 | 849915575 | 1669 | 1669 | 1669 | 1669 | 2 |
| 382 | 20240219 | 125400 | 849912237 | 1670 | 1668 | 1670 | 1668 | 4750 |
| 383 | 20240219 | 125300 | 841984440 | 1667 | 1667 | 1667 | 1667 | 1375 |
| 384 | 20240219 | 125200 | 839692315 | 1667 | 1667 | 1667 | 1667 | 825 |
| 385 | 20240219 | 125100 | 838317040 | 1667 | 1667 | 1667 | 1667 | 352 |
| 386 | 20240219 | 125000 | 837730256 | 1667 | 1667 | 1667 | 1667 | 101 |
| 387 | 20240219 | 124900 | 837561889 | 1667 | 1663 | 1667 | 1663 | 1124 |
| 388 | 20240219 | 124800 | 835692629 | 1667 | 1665 | 1667 | 1665 | 999 |
| 389 | 20240219 | 124700 | 834027621 | 1665 | 1665 | 1665 | 1665 | 5 |
| 390 | 20240219 | 124600 | 834019296 | 1665 | 1665 | 1665 | 1665 | 10 |
| 391 | 20240219 | 124500 | 834002646 | 1665 | 1665 | 1665 | 1665 | 351 |
| 392 | 20240219 | 124400 | 833418231 | 1665 | 1665 | 1665 | 1665 | 2 |
| 393 | 20240219 | 124300 | 833414901 | 1665 | 1661 | 1665 | 1661 | 126 |
| 394 | 20240219 | 124200 | 833205611 | 1661 | 1661 | 1661 | 1661 | 351 |
| 395 | 20240219 | 124100 | 832622600 | 1661 | 1663 | 1663 | 1661 | 1249 |
| 396 | 20240219 | 124000 | 830547430 | 1665 | 1667 | 1667 | 1665 | 98 |
| 397 | 20240219 | 123900 | 830384240 | 1668 | 1668 | 1668 | 1668 | 351 |
| 398 | 20240219 | 123800 | 829798772 | 1665 | 1665 | 1665 | 1665 | 112 |
| 399 | 20240219 | 123700 | 829612292 | 1668 | 1668 | 1668 | 1668 | 10 |
| 400 | 20240219 | 123600 | 829595612 | 1669 | 1668 | 1669 | 1668 | 351 |
| 401 | 20240219 | 123500 | 829010072 | 1669 | 1669 | 1669 | 1669 | 0 |
| 402 | 20240219 | 123400 | 829010072 | 1669 | 1669 | 1669 | 1669 | 0 |
| 403 | 20240219 | 123300 | 829010072 | 1669 | 1668 | 1669 | 1668 | 3524 |
| 404 | 20240219 | 123200 | 823131150 | 1669 | 1669 | 1669 | 1669 | 0 |
| 405 | 20240219 | 123100 | 823131150 | 1669 | 1669 | 1669 | 1669 | 0 |
| 406 | 20240219 | 123000 | 823131150 | 1669 | 1668 | 1669 | 1668 | 351 |
| 407 | 20240219 | 122900 | 822545534 | 1668 | 1662 | 1668 | 1662 | 87 |
| 408 | 20240219 | 122800 | 822400934 | 1662 | 1663 | 1663 | 1662 | 404 |
| 409 | 20240219 | 122700 | 821729464 | 1662 | 1668 | 1668 | 1662 | 463 |
| 410 | 20240219 | 122600 | 820957852 | 1668 | 1668 | 1668 | 1668 | 47 |
| 411 | 20240219 | 122500 | 820879456 | 1668 | 1668 | 1668 | 1668 | 0 |
| 412 | 20240219 | 122400 | 820879456 | 1668 | 1662 | 1669 | 1662 | 372 |
| 413 | 20240219 | 122300 | 820258657 | 1668 | 1668 | 1668 | 1668 | 1711 |
| 414 | 20240219 | 122200 | 817404709 | 1668 | 1668 | 1668 | 1668 | 12 |
| 415 | 20240219 | 122100 | 817384693 | 1669 | 1669 | 1669 | 1668 | 651 |
| 416 | 20240219 | 122000 | 816298184 | 1669 | 1661 | 1669 | 1661 | 302 |
| 417 | 20240219 | 121900 | 815796554 | 1669 | 1668 | 1669 | 1668 | 479 |
| 418 | 20240219 | 121800 | 814997182 | 1661 | 1667 | 1668 | 1661 | 352 |
| 419 | 20240219 | 121700 | 814410116 | 1667 | 1667 | 1667 | 1667 | 400 |
| 420 | 20240219 | 121600 | 813743316 | 1661 | 1666 | 1666 | 1661 | 2127 |
| 421 | 20240219 | 121500 | 810205294 | 1666 | 1665 | 1666 | 1665 | 4160 |
| 422 | 20240219 | 121400 | 803275115 | 1665 | 1665 | 1665 | 1665 | 93 |
| 423 | 20240219 | 121300 | 803120270 | 1665 | 1665 | 1665 | 1665 | 222 |
| 424 | 20240219 | 121200 | 802750640 | 1664 | 1664 | 1664 | 1664 | 965 |
| 425 | 20240219 | 121100 | 801144880 | 1664 | 1664 | 1664 | 1664 | 421 |
| 426 | 20240219 | 121000 | 800444336 | 1665 | 1665 | 1665 | 1665 | 0 |
| 427 | 20240219 | 120900 | 800444336 | 1665 | 1664 | 1665 | 1664 | 1229 |
| 428 | 20240219 | 120800 | 798398567 | 1664 | 1664 | 1664 | 1664 | 0 |
| 429 | 20240219 | 120700 | 798398567 | 1664 | 1664 | 1664 | 1664 | 10 |
| 430 | 20240219 | 120600 | 798381927 | 1664 | 1664 | 1664 | 1664 | 371 |
| 431 | 20240219 | 120500 | 797764583 | 1660 | 1660 | 1660 | 1660 | 112 |
| 432 | 20240219 | 120400 | 797578663 | 1664 | 1664 | 1664 | 1664 | 0 |
| 433 | 20240219 | 120300 | 797578663 | 1664 | 1662 | 1664 | 1662 | 451 |
| 434 | 20240219 | 120200 | 796828345 | 1663 | 1663 | 1663 | 1663 | 1 |
| 435 | 20240219 | 120100 | 796826682 | 1663 | 1663 | 1663 | 1663 | 0 |
| 436 | 20240219 | 120000 | 796826682 | 1663 | 1660 | 1663 | 1660 | 351 |
| 437 | 20240219 | 115900 | 796243698 | 1659 | 1660 | 1660 | 1659 | 384 |
| 438 | 20240219 | 115800 | 795606259 | 1663 | 1661 | 1663 | 1661 | 122 |
| 439 | 20240219 | 115700 | 795403467 | 1661 | 1663 | 1664 | 1661 | 364 |
| 440 | 20240219 | 115600 | 794797907 | 1661 | 1662 | 1662 | 1660 | 2702 |
| 441 | 20240219 | 115500 | 790311461 | 1662 | 1662 | 1662 | 1662 | 1 |
| 442 | 20240219 | 115400 | 790309799 | 1665 | 1666 | 1666 | 1662 | 471 |
| 443 | 20240219 | 115300 | 789525568 | 1666 | 1666 | 1666 | 1666 | 0 |
| 444 | 20240219 | 115200 | 789525568 | 1666 | 1666 | 1666 | 1666 | 20 |
| 445 | 20240219 | 115100 | 789492248 | 1666 | 1666 | 1666 | 1666 | 352 |
| 446 | 20240219 | 115000 | 788905816 | 1665 | 1665 | 1665 | 1665 | 10 |
| 447 | 20240219 | 114900 | 788889166 | 1666 | 1666 | 1666 | 1666 | 138 |
| 448 | 20240219 | 114800 | 788659258 | 1666 | 1665 | 1666 | 1665 | 374 |
| 449 | 20240219 | 114700 | 788036295 | 1660 | 1665 | 1665 | 1660 | 546 |
| 450 | 20240219 | 114600 | 787129685 | 1666 | 1666 | 1666 | 1666 | 6 |
| 451 | 20240219 | 114500 | 787119689 | 1660 | 1665 | 1666 | 1660 | 1940 |
| 452 | 20240219 | 114400 | 783889698 | 1666 | 1666 | 1666 | 1666 | 12 |
| 453 | 20240219 | 114300 | 783869706 | 1658 | 1667 | 1667 | 1658 | 152 |
| 454 | 20240219 | 114200 | 783617330 | 1667 | 1666 | 1667 | 1666 | 352 |
| 455 | 20240219 | 114100 | 783030636 | 1665 | 1665 | 1665 | 1665 | 95 |
| 456 | 20240219 | 114000 | 782872461 | 1665 | 1664 | 1665 | 1664 | 1362 |
| 457 | 20240219 | 113900 | 780606000 | 1664 | 1664 | 1664 | 1664 | 352 |
| 458 | 20240219 | 113800 | 780020272 | 1664 | 1664 | 1664 | 1664 | 0 |
| 459 | 20240219 | 113700 | 780020272 | 1664 | 1664 | 1664 | 1664 | 5 |
| 460 | 20240219 | 113600 | 780011952 | 1658 | 1658 | 1658 | 1658 | 1579 |
| 461 | 20240219 | 113500 | 777393970 | 1658 | 1658 | 1658 | 1658 | 1 |
| 462 | 20240219 | 113400 | 777392312 | 1658 | 1658 | 1658 | 1658 | 666 |
| 463 | 20240219 | 113300 | 776288084 | 1658 | 1668 | 1669 | 1658 | 363 |
| 464 | 20240219 | 113200 | 775682278 | 1658 | 1658 | 1658 | 1658 | 112 |
| 465 | 20240219 | 113100 | 775496582 | 1669 | 1669 | 1669 | 1669 | 0 |
| 466 | 20240219 | 113000 | 775496582 | 1669 | 1669 | 1669 | 1665 | 1352 |
| 467 | 20240219 | 112900 | 773240121 | 1670 | 1670 | 1670 | 1670 | 0 |
| 468 | 20240219 | 112800 | 773240121 | 1670 | 1670 | 1670 | 1670 | 10 |
| 469 | 20240219 | 112700 | 773223421 | 1669 | 1670 | 1670 | 1669 | 362 |
| 470 | 20240219 | 112600 | 772618891 | 1669 | 1670 | 1670 | 1669 | 3665 |
| 471 | 20240219 | 112500 | 766502004 | 1670 | 1670 | 1670 | 1670 | 0 |
| 472 | 20240219 | 112400 | 766502004 | 1670 | 1670 | 1670 | 1670 | 11528 |
| 473 | 20240219 | 112300 | 747250244 | 1670 | 1669 | 1670 | 1669 | 3085 |
| 474 | 20240219 | 112200 | 742099661 | 1669 | 1660 | 1670 | 1660 | 10105 |
| 475 | 20240219 | 112100 | 725248224 | 1647 | 1656 | 1660 | 1647 | 5464 |
| 476 | 20240219 | 112000 | 716182301 | 1659 | 1659 | 1659 | 1659 | 0 |
| 477 | 20240219 | 111900 | 716182301 | 1659 | 1652 | 1660 | 1652 | 5440 |
| 478 | 20240219 | 111800 | 707163619 | 1660 | 1656 | 1660 | 1655 | 352 |
| 479 | 20240219 | 111700 | 706580298 | 1654 | 1653 | 1654 | 1653 | 4000 |
| 480 | 20240219 | 111600 | 699964962 | 1653 | 1653 | 1653 | 1653 | 2369 |
| 481 | 20240219 | 111500 | 696049005 | 1653 | 1654 | 1654 | 1653 | 352 |
| 482 | 20240219 | 111400 | 695466818 | 1655 | 1655 | 1655 | 1653 | 713 |
| 483 | 20240219 | 111300 | 694286997 | 1654 | 1654 | 1654 | 1653 | 221 |
| 484 | 20240219 | 111200 | 693921532 | 1654 | 1652 | 1654 | 1651 | 331 |
| 485 | 20240219 | 111100 | 693374588 | 1652 | 1652 | 1652 | 1652 | 4 |
| 486 | 20240219 | 111000 | 693367980 | 1644 | 1645 | 1645 | 1644 | 112 |
| 487 | 20240219 | 110900 | 693183752 | 1653 | 1652 | 1653 | 1652 | 360 |
| 488 | 20240219 | 110800 | 692588953 | 1643 | 1643 | 1643 | 1643 | 0 |
| 489 | 20240219 | 110700 | 692588953 | 1643 | 1650 | 1650 | 1643 | 653 |
| 490 | 20240219 | 110600 | 691515703 | 1649 | 1640 | 1649 | 1640 | 4019 |
| 491 | 20240219 | 110500 | 684916329 | 1640 | 1640 | 1640 | 1640 | 80 |
| 492 | 20240219 | 110400 | 684785129 | 1640 | 1640 | 1640 | 1640 | 0 |
| 493 | 20240219 | 110300 | 684785129 | 1640 | 1640 | 1640 | 1640 | 554 |
| 494 | 20240219 | 110200 | 683876569 | 1640 | 1640 | 1640 | 1640 | 192 |
| 495 | 20240219 | 110100 | 683561689 | 1640 | 1641 | 1641 | 1640 | 7 |
| 496 | 20240219 | 110000 | 683550204 | 1641 | 1641 | 1641 | 1635 | 1960 |
| 497 | 20240219 | 105900 | 680339844 | 1635 | 1636 | 1636 | 1635 | 112 |
| 498 | 20240219 | 105800 | 680156694 | 1641 | 1641 | 1641 | 1641 | 377 |
| 499 | 20240219 | 105700 | 679538037 | 1641 | 1638 | 1641 | 1638 | 280 |
| 500 | 20240219 | 105600 | 679079098 | 1634 | 1634 | 1634 | 1634 | 1136 |
| 501 | 20240219 | 105500 | 677222874 | 1638 | 1638 | 1638 | 1638 | 20 |
| 502 | 20240219 | 105400 | 677190114 | 1639 | 1638 | 1639 | 1638 | 355 |
| 503 | 20240219 | 105300 | 676608329 | 1633 | 1634 | 1634 | 1633 | 588 |
| 504 | 20240219 | 105200 | 675647850 | 1634 | 1637 | 1637 | 1634 | 337 |
| 505 | 20240219 | 105100 | 675097097 | 1639 | 1635 | 1639 | 1635 | 454 |
| 506 | 20240219 | 105000 | 674353391 | 1635 | 1635 | 1635 | 1635 | 305 |
| 507 | 20240219 | 104900 | 673854716 | 1635 | 1640 | 1640 | 1635 | 301 |
| 508 | 20240219 | 104800 | 673362572 | 1635 | 1640 | 1640 | 1635 | 467 |
| 509 | 20240219 | 104700 | 672597093 | 1635 | 1640 | 1640 | 1635 | 2809 |
| 510 | 20240219 | 104600 | 668002557 | 1635 | 1636 | 1636 | 1635 | 4795 |
| 511 | 20240219 | 104500 | 660160420 | 1641 | 1640 | 1641 | 1640 | 355 |
| 512 | 20240219 | 104400 | 659578004 | 1635 | 1636 | 1636 | 1635 | 3490 |
| 513 | 20240219 | 104300 | 653870416 | 1640 | 1640 | 1640 | 1636 | 837 |
| 514 | 20240219 | 104200 | 652500342 | 1641 | 1645 | 1645 | 1641 | 3440 |
| 515 | 20240219 | 104100 | 646853882 | 1641 | 1640 | 1641 | 1640 | 8429 |
| 516 | 20240219 | 104000 | 633025669 | 1641 | 1642 | 1642 | 1641 | 6468 |
| 517 | 20240219 | 103900 | 622410680 | 1641 | 1645 | 1646 | 1641 | 1877 |
| 518 | 20240219 | 103800 | 619324299 | 1646 | 1646 | 1646 | 1646 | 22 |
| 519 | 20240219 | 103700 | 619288087 | 1648 | 1649 | 1650 | 1648 | 431 |
| 520 | 20240219 | 103600 | 618577623 | 1649 | 1652 | 1652 | 1649 | 5430 |
| 521 | 20240219 | 103500 | 609617106 | 1650 | 1650 | 1650 | 1650 | 117 |
| 522 | 20240219 | 103400 | 609424056 | 1654 | 1654 | 1654 | 1654 | 67 |
| 523 | 20240219 | 103300 | 609313238 | 1650 | 1650 | 1650 | 1650 | 3066 |
| 524 | 20240219 | 103200 | 604254338 | 1650 | 1651 | 1654 | 1650 | 4355 |
| 525 | 20240219 | 103100 | 597065577 | 1651 | 1652 | 1652 | 1651 | 446 |
| 526 | 20240219 | 103000 | 596328793 | 1651 | 1652 | 1653 | 1650 | 11919 |
| 527 | 20240219 | 102900 | 576651314 | 1654 | 1654 | 1654 | 1654 | 60 |
| 528 | 20240219 | 102800 | 576552074 | 1655 | 1655 | 1655 | 1655 | 1132 |
| 529 | 20240219 | 102700 | 574678614 | 1655 | 1662 | 1662 | 1655 | 1320 |
| 530 | 20240219 | 102600 | 572490701 | 1658 | 1658 | 1658 | 1658 | 360 |
| 531 | 20240219 | 102500 | 571893821 | 1662 | 1658 | 1662 | 1658 | 11 |
| 532 | 20240219 | 102400 | 571875579 | 1658 | 1665 | 1667 | 1658 | 358 |
| 533 | 20240219 | 102300 | 571278815 | 1658 | 1663 | 1663 | 1658 | 2922 |
| 534 | 20240219 | 102200 | 566427809 | 1668 | 1660 | 1668 | 1660 | 304 |
| 535 | 20240219 | 102100 | 565922929 | 1660 | 1668 | 1668 | 1660 | 1871 |
| 536 | 20240219 | 102000 | 562814221 | 1660 | 1660 | 1660 | 1660 | 500 |
| 537 | 20240219 | 101900 | 561984221 | 1668 | 1668 | 1668 | 1668 | 0 |
| 538 | 20240219 | 101800 | 561984221 | 1668 | 1670 | 1670 | 1668 | 361 |
| 539 | 20240219 | 101700 | 561381361 | 1670 | 1670 | 1670 | 1670 | 4 |
| 540 | 20240219 | 101600 | 561374681 | 1670 | 1670 | 1670 | 1670 | 0 |
| 541 | 20240219 | 101500 | 561374681 | 1670 | 1670 | 1670 | 1670 | 366 |
| 542 | 20240219 | 101400 | 560763461 | 1658 | 1670 | 1670 | 1658 | 5231 |
| 543 | 20240219 | 101300 | 552085412 | 1660 | 1670 | 1670 | 1660 | 5050 |
| 544 | 20240219 | 101200 | 543698871 | 1670 | 1668 | 1670 | 1668 | 1141 |
| 545 | 20240219 | 101100 | 541793471 | 1670 | 1670 | 1670 | 1670 | 0 |
| 546 | 20240219 | 101000 | 541793471 | 1670 | 1670 | 1670 | 1670 | 1 |
| 547 | 20240219 | 100900 | 541791801 | 1667 | 1666 | 1668 | 1666 | 1443 |
| 548 | 20240219 | 100800 | 539386245 | 1666 | 1660 | 1666 | 1660 | 1210 |
| 549 | 20240219 | 100700 | 537370445 | 1660 | 1664 | 1664 | 1660 | 13168 |
| 550 | 20240219 | 100600 | 515507600 | 1679 | 1669 | 1679 | 1663 | 7356 |
| 551 | 20240219 | 100500 | 503241385 | 1678 | 1679 | 1679 | 1678 | 3232 |
| 552 | 20240219 | 100400 | 497817641 | 1669 | 1677 | 1677 | 1669 | 10000 |
| 553 | 20240219 | 100300 | 481107833 | 1677 | 1676 | 1677 | 1676 | 922 |
| 554 | 20240219 | 100200 | 479561644 | 1675 | 1677 | 1677 | 1675 | 245 |
| 555 | 20240219 | 100100 | 479150785 | 1680 | 1680 | 1680 | 1680 | 32 |
| 556 | 20240219 | 100000 | 479097025 | 1680 | 1680 | 1682 | 1680 | 1668 |
| 557 | 20240219 | 095900 | 476293873 | 1680 | 1680 | 1680 | 1677 | 6873 |
| 558 | 20240219 | 095800 | 464747913 | 1680 | 1679 | 1680 | 1679 | 795 |
| 559 | 20240219 | 095700 | 463412513 | 1679 | 1679 | 1680 | 1679 | 395 |
| 560 | 20240219 | 095600 | 462748973 | 1672 | 1672 | 1672 | 1672 | 1 |
| 561 | 20240219 | 095500 | 462747301 | 1672 | 1672 | 1672 | 1672 | 1002 |
| 562 | 20240219 | 095400 | 461071957 | 1672 | 1680 | 1680 | 1672 | 3809 |
| 563 | 20240219 | 095300 | 454699549 | 1680 | 1678 | 1680 | 1678 | 1803 |
| 564 | 20240219 | 095200 | 451670743 | 1680 | 1672 | 1680 | 1672 | 141 |
| 565 | 20240219 | 095100 | 451434983 | 1680 | 1676 | 1680 | 1672 | 388 |
| 566 | 20240219 | 095000 | 450783368 | 1676 | 1673 | 1676 | 1672 | 293 |
| 567 | 20240219 | 094900 | 450293166 | 1672 | 1679 | 1679 | 1672 | 9301 |
| 568 | 20240219 | 094800 | 434723506 | 1678 | 1679 | 1684 | 1678 | 2101 |
| 569 | 20240219 | 094700 | 431195673 | 1684 | 1684 | 1684 | 1679 | 2486 |
| 570 | 20240219 | 094600 | 427015519 | 1693 | 1694 | 1697 | 1687 | 21783 |
| 571 | 20240219 | 094500 | 390114388 | 1694 | 1687 | 1694 | 1687 | 24097 |
| 572 | 20240219 | 094400 | 349401706 | 1687 | 1688 | 1688 | 1684 | 2520 |
| 573 | 20240219 | 094300 | 345148284 | 1688 | 1684 | 1689 | 1684 | 15956 |
| 574 | 20240219 | 094200 | 318259710 | 1683 | 1678 | 1683 | 1678 | 10518 |
| 575 | 20240219 | 094100 | 300583837 | 1670 | 1679 | 1679 | 1670 | 1465 |
| 576 | 20240219 | 094000 | 298136301 | 1680 | 1671 | 1680 | 1671 | 385 |
| 577 | 20240219 | 093900 | 297490347 | 1680 | 1675 | 1680 | 1675 | 1380 |
| 578 | 20240219 | 093800 | 295177827 | 1675 | 1680 | 1680 | 1671 | 1053 |
| 579 | 20240219 | 093700 | 293416689 | 1682 | 1682 | 1682 | 1682 | 1 |
| 580 | 20240219 | 093600 | 293415007 | 1683 | 1684 | 1684 | 1683 | 2602 |
| 581 | 20240219 | 093500 | 289034239 | 1684 | 1680 | 1684 | 1680 | 500 |
| 582 | 20240219 | 093400 | 288192655 | 1680 | 1680 | 1680 | 1680 | 26 |
| 583 | 20240219 | 093300 | 288148975 | 1680 | 1679 | 1680 | 1679 | 1403 |
| 584 | 20240219 | 093200 | 285792338 | 1675 | 1679 | 1679 | 1675 | 510 |
| 585 | 20240219 | 093100 | 284937197 | 1679 | 1680 | 1680 | 1679 | 219 |
| 586 | 20240219 | 093000 | 284569430 | 1680 | 1685 | 1685 | 1680 | 1268 |
| 587 | 20240219 | 092900 | 282437139 | 1680 | 1680 | 1685 | 1680 | 2876 |
| 588 | 20240219 | 092800 | 277599652 | 1680 | 1685 | 1685 | 1680 | 120 |
| 589 | 20240219 | 092700 | 277397472 | 1684 | 1678 | 1684 | 1678 | 6940 |
| 590 | 20240219 | 092600 | 265722880 | 1676 | 1675 | 1676 | 1675 | 99 |
| 591 | 20240219 | 092500 | 265557051 | 1680 | 1679 | 1680 | 1669 | 9026 |
| 592 | 20240219 | 092400 | 250402523 | 1668 | 1679 | 1680 | 1668 | 4382 |
| 593 | 20240219 | 092300 | 243045099 | 1668 | 1668 | 1679 | 1668 | 5 |
| 594 | 20240219 | 092200 | 243036748 | 1666 | 1671 | 1680 | 1665 | 5244 |
| 595 | 20240219 | 092100 | 234290106 | 1670 | 1673 | 1676 | 1670 | 1091 |
| 596 | 20240219 | 092000 | 232465867 | 1671 | 1671 | 1671 | 1671 | 703 |
| 597 | 20240219 | 091900 | 231291154 | 1671 | 1673 | 1673 | 1671 | 693 |
| 598 | 20240219 | 091800 | 230131781 | 1671 | 1675 | 1684 | 1670 | 7401 |
| 599 | 20240219 | 091700 | 217750436 | 1673 | 1674 | 1683 | 1673 | 3004 |
| 600 | 20240219 | 091600 | 212724473 | 1674 | 1678 | 1678 | 1673 | 3873 |
| 601 | 20240219 | 091500 | 206231341 | 1679 | 1684 | 1685 | 1679 | 2324 |
| 602 | 20240219 | 091400 | 202320051 | 1684 | 1677 | 1684 | 1677 | 1186 |
| 603 | 20240219 | 091300 | 200328267 | 1677 | 1680 | 1680 | 1677 | 3323 |
| 604 | 20240219 | 091200 | 194753359 | 1680 | 1681 | 1685 | 1680 | 839 |
| 605 | 20240219 | 091100 | 193341425 | 1681 | 1685 | 1685 | 1681 | 2100 |
| 606 | 20240219 | 091000 | 189803737 | 1688 | 1691 | 1695 | 1688 | 9717 |
| 607 | 20240219 | 090900 | 173366361 | 1691 | 1685 | 1691 | 1685 | 7997 |
| 608 | 20240219 | 090800 | 159870140 | 1685 | 1677 | 1685 | 1677 | 3285 |
| 609 | 20240219 | 090700 | 154354436 | 1677 | 1691 | 1691 | 1675 | 2747 |
| 610 | 20240219 | 090600 | 149720495 | 1691 | 1700 | 1701 | 1688 | 8411 |
| 611 | 20240219 | 090500 | 135443494 | 1700 | 1669 | 1700 | 1661 | 15164 |
| 612 | 20240219 | 090400 | 109869989 | 1662 | 1678 | 1678 | 1660 | 4756 |
| 613 | 20240219 | 090300 | 101935827 | 1679 | 1696 | 1697 | 1669 | 7182 |
| 614 | 20240219 | 090200 | 89833485 | 1697 | 1683 | 1705 | 1680 | 25552 |
| 615 | 20240219 | 090100 | 46589917 | 1680 | 1669 | 1683 | 1660 | 5458 |
| 616 | 20240219 | 090000 | 37446225 | 1660 | 1649 | 1679 | 1649 | 22688 |