33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 191700 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 5179 |
| 3 | 20240219 | 191600 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 4 | 20240219 | 191500 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 5 | 20240219 | 191400 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 6 | 20240219 | 191300 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 7 | 20240219 | 191200 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 8 | 20240219 | 191100 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 9 | 20240219 | 191000 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 10 | 20240219 | 190900 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 11 | 20240219 | 190800 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 12 | 20240219 | 190700 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 13 | 20240219 | 190600 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 14 | 20240219 | 190500 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 15 | 20240219 | 190400 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 16 | 20240219 | 190300 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 17 | 20240219 | 190200 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 18 | 20240219 | 190100 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 19 | 20240219 | 190000 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 20 | 20240219 | 185900 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 21 | 20240219 | 185800 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 22 | 20240219 | 185700 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 23 | 20240219 | 185600 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 24 | 20240219 | 185500 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 25 | 20240219 | 185400 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 26 | 20240219 | 185300 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 27 | 20240219 | 185200 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 28 | 20240219 | 185100 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 29 | 20240219 | 185000 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 30 | 20240219 | 184900 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 31 | 20240219 | 184800 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 32 | 20240219 | 184700 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 5179 |
| 33 | 20240219 | 184600 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 34 | 20240219 | 184500 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 35 | 20240219 | 184400 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 36 | 20240219 | 184300 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 37 | 20240219 | 184200 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 38 | 20240219 | 184100 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 39 | 20240219 | 184000 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 40 | 20240219 | 183900 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 41 | 20240219 | 183800 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 42 | 20240219 | 183700 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 43 | 20240219 | 183600 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 44 | 20240219 | 183500 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 45 | 20240219 | 183400 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 46 | 20240219 | 183300 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 47 | 20240219 | 183200 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 48 | 20240219 | 183100 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 49 | 20240219 | 183000 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 50 | 20240219 | 182900 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 51 | 20240219 | 182800 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 52 | 20240219 | 182700 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 53 | 20240219 | 182600 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 54 | 20240219 | 182500 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 55 | 20240219 | 182400 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 56 | 20240219 | 182300 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 57 | 20240219 | 182200 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 58 | 20240219 | 182100 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 59 | 20240219 | 182000 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 60 | 20240219 | 181900 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 61 | 20240219 | 181800 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 62 | 20240219 | 181700 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 5179 |
| 63 | 20240219 | 181600 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 64 | 20240219 | 181500 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 65 | 20240219 | 181400 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 66 | 20240219 | 181300 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 67 | 20240219 | 181200 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 68 | 20240219 | 181100 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 69 | 20240219 | 181000 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 70 | 20240219 | 180900 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 71 | 20240219 | 180800 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 72 | 20240219 | 180700 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 73 | 20240219 | 180600 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 74 | 20240219 | 180500 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 75 | 20240219 | 180400 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 76 | 20240219 | 180300 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 77 | 20240219 | 180200 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 78 | 20240219 | 180100 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 79 | 20240219 | 180000 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 80 | 20240219 | 175900 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 81 | 20240219 | 175800 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 82 | 20240219 | 175700 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 83 | 20240219 | 175600 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 84 | 20240219 | 175500 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 85 | 20240219 | 175400 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 86 | 20240219 | 175300 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 87 | 20240219 | 175200 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 88 | 20240219 | 175100 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 89 | 20240219 | 175000 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 90 | 20240219 | 174900 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 91 | 20240219 | 174800 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 92 | 20240219 | 174700 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 5179 |
| 93 | 20240219 | 174600 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 94 | 20240219 | 174500 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 95 | 20240219 | 174400 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 96 | 20240219 | 174300 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 97 | 20240219 | 174200 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 98 | 20240219 | 174100 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 99 | 20240219 | 174000 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 100 | 20240219 | 173900 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 101 | 20240219 | 173800 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 102 | 20240219 | 173700 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 103 | 20240219 | 173600 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 104 | 20240219 | 173500 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 105 | 20240219 | 173400 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 106 | 20240219 | 173300 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 107 | 20240219 | 173200 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 108 | 20240219 | 173100 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 109 | 20240219 | 173000 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 110 | 20240219 | 172900 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 111 | 20240219 | 172800 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 112 | 20240219 | 172700 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 113 | 20240219 | 172600 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 114 | 20240219 | 172500 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 115 | 20240219 | 172400 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 116 | 20240219 | 172300 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 117 | 20240219 | 172200 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 118 | 20240219 | 172100 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 119 | 20240219 | 172000 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 120 | 20240219 | 171900 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 121 | 20240219 | 171800 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 122 | 20240219 | 171700 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 5179 |
| 123 | 20240219 | 171600 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 124 | 20240219 | 171500 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 125 | 20240219 | 171400 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 126 | 20240219 | 171300 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 127 | 20240219 | 171200 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 128 | 20240219 | 171100 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 129 | 20240219 | 171000 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 130 | 20240219 | 170900 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 131 | 20240219 | 170800 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 132 | 20240219 | 170700 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 133 | 20240219 | 170600 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 134 | 20240219 | 170500 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 135 | 20240219 | 170400 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 136 | 20240219 | 170300 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 137 | 20240219 | 170200 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 138 | 20240219 | 170100 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 139 | 20240219 | 170000 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 140 | 20240219 | 165900 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 141 | 20240219 | 165800 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 142 | 20240219 | 165700 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 143 | 20240219 | 165600 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 144 | 20240219 | 165500 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 145 | 20240219 | 165400 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 146 | 20240219 | 165300 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 147 | 20240219 | 165200 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 148 | 20240219 | 165100 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 149 | 20240219 | 165000 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 150 | 20240219 | 164900 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 151 | 20240219 | 164800 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 152 | 20240219 | 164700 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 5179 |
| 153 | 20240219 | 164600 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 154 | 20240219 | 164500 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 155 | 20240219 | 164400 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 156 | 20240219 | 164300 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 157 | 20240219 | 164200 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 158 | 20240219 | 164100 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 159 | 20240219 | 164000 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 160 | 20240219 | 163900 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 161 | 20240219 | 163800 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 162 | 20240219 | 163700 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 163 | 20240219 | 163600 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 164 | 20240219 | 163500 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 165 | 20240219 | 163400 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 166 | 20240219 | 163300 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 167 | 20240219 | 163200 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 168 | 20240219 | 163100 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 169 | 20240219 | 163000 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 170 | 20240219 | 162900 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 171 | 20240219 | 162800 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 172 | 20240219 | 162700 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 173 | 20240219 | 162600 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 174 | 20240219 | 162500 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 175 | 20240219 | 162400 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 176 | 20240219 | 162300 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 177 | 20240219 | 162200 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 178 | 20240219 | 162100 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 179 | 20240219 | 162000 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 180 | 20240219 | 161900 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 181 | 20240219 | 161800 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 182 | 20240219 | 161700 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 5179 |
| 183 | 20240219 | 161600 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 184 | 20240219 | 161500 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 185 | 20240219 | 161400 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 186 | 20240219 | 161300 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 187 | 20240219 | 161200 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 188 | 20240219 | 161100 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 189 | 20240219 | 161000 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 190 | 20240219 | 160900 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 191 | 20240219 | 160800 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 192 | 20240219 | 160700 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 193 | 20240219 | 160600 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 194 | 20240219 | 160500 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 195 | 20240219 | 160400 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 196 | 20240219 | 160300 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 197 | 20240219 | 160200 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 198 | 20240219 | 160100 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 199 | 20240219 | 160000 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 200 | 20240219 | 155900 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 201 | 20240219 | 155800 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 202 | 20240219 | 155700 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 203 | 20240219 | 155600 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 204 | 20240219 | 155500 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 205 | 20240219 | 155400 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 206 | 20240219 | 155300 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 207 | 20240219 | 155200 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 208 | 20240219 | 155100 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 209 | 20240219 | 155000 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 210 | 20240219 | 154900 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 211 | 20240219 | 154800 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 212 | 20240219 | 154700 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 5179 |
| 213 | 20240219 | 154600 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 214 | 20240219 | 154500 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 215 | 20240219 | 154400 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 216 | 20240219 | 154300 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 217 | 20240219 | 154200 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 218 | 20240219 | 154100 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 219 | 20240219 | 154000 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 220 | 20240219 | 153900 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 221 | 20240219 | 153800 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 222 | 20240219 | 153700 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 223 | 20240219 | 153600 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 224 | 20240219 | 153500 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 225 | 20240219 | 153400 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 226 | 20240219 | 153300 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 227 | 20240219 | 153200 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 228 | 20240219 | 153100 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 229 | 20240219 | 153000 | 18429582200 | 77100 | 77100 | 77100 | 77100 | 5179 |
| 230 | 20240219 | 152900 | 18030281300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 231 | 20240219 | 152800 | 18030281300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 232 | 20240219 | 152700 | 18030281300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 233 | 20240219 | 152600 | 18030281300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 234 | 20240219 | 152500 | 18030281300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 235 | 20240219 | 152400 | 18030281300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 236 | 20240219 | 152300 | 18030281300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 237 | 20240219 | 152200 | 18030281300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 238 | 20240219 | 152100 | 18030281300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 239 | 20240219 | 152000 | 18030281300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 240 | 20240219 | 151900 | 18030281300 | 77100 | 76900 | 77100 | 76900 | 726 |
| 241 | 20240219 | 151800 | 17974368200 | 77000 | 77000 | 77100 | 76900 | 1337 |
| 242 | 20240219 | 151700 | 17871429000 | 77000 | 76900 | 77100 | 76900 | 3071 |
| 243 | 20240219 | 151600 | 17634956700 | 77000 | 76900 | 77000 | 76900 | 557 |
| 244 | 20240219 | 151500 | 17592098500 | 77000 | 77000 | 77000 | 76900 | 371 |
| 245 | 20240219 | 151400 | 17563541800 | 77000 | 77000 | 77000 | 76900 | 758 |
| 246 | 20240219 | 151300 | 17505228400 | 77000 | 76900 | 77000 | 76900 | 180 |
| 247 | 20240219 | 151200 | 17491376500 | 77000 | 76900 | 77000 | 76900 | 186 |
| 248 | 20240219 | 151100 | 17477065100 | 76900 | 76900 | 77000 | 76900 | 195 |
| 249 | 20240219 | 151000 | 17462065500 | 76900 | 76900 | 77000 | 76900 | 938 |
| 250 | 20240219 | 150900 | 17389854700 | 77000 | 77000 | 77000 | 76900 | 176 |
| 251 | 20240219 | 150800 | 17376310600 | 77000 | 77000 | 77000 | 76900 | 193 |
| 252 | 20240219 | 150700 | 17361454000 | 77000 | 77100 | 77100 | 76900 | 1641 |
| 253 | 20240219 | 150600 | 17235089300 | 77000 | 77000 | 77100 | 77000 | 266 |
| 254 | 20240219 | 150500 | 17214601700 | 77000 | 77000 | 77100 | 77000 | 306 |
| 255 | 20240219 | 150400 | 17191029400 | 77000 | 77000 | 77100 | 77000 | 1120 |
| 256 | 20240219 | 150300 | 17104787400 | 77000 | 77000 | 77000 | 76900 | 458 |
| 257 | 20240219 | 150200 | 17069546300 | 77000 | 76900 | 77000 | 76900 | 161 |
| 258 | 20240219 | 150100 | 17057158600 | 76900 | 76900 | 77000 | 76900 | 160 |
| 259 | 20240219 | 150000 | 17044851700 | 76900 | 76900 | 77000 | 76900 | 207 |
| 260 | 20240219 | 145900 | 17028931500 | 77000 | 76900 | 77000 | 76900 | 324 |
| 261 | 20240219 | 145800 | 17003991300 | 77000 | 77000 | 77000 | 76900 | 246 |
| 262 | 20240219 | 145700 | 16985063200 | 77000 | 77000 | 77000 | 76900 | 120 |
| 263 | 20240219 | 145600 | 16975831900 | 76900 | 76900 | 77000 | 76900 | 194 |
| 264 | 20240219 | 145500 | 16960913200 | 77000 | 76900 | 77000 | 76800 | 436 |
| 265 | 20240219 | 145400 | 16927360800 | 76900 | 76900 | 76900 | 76800 | 438 |
| 266 | 20240219 | 145300 | 16893694200 | 76900 | 76800 | 76900 | 76800 | 111 |
| 267 | 20240219 | 145200 | 16885162400 | 76900 | 76700 | 76900 | 76700 | 1576 |
| 268 | 20240219 | 145100 | 16764181600 | 76700 | 76700 | 76800 | 76700 | 241 |
| 269 | 20240219 | 145000 | 16745678200 | 76700 | 76800 | 76800 | 76700 | 237 |
| 270 | 20240219 | 144900 | 16727493200 | 76800 | 76800 | 76800 | 76700 | 133 |
| 271 | 20240219 | 144800 | 16717286700 | 76800 | 76800 | 76900 | 76700 | 837 |
| 272 | 20240219 | 144700 | 16653027600 | 76800 | 76800 | 76800 | 76800 | 568 |
| 273 | 20240219 | 144600 | 16609405200 | 76800 | 76800 | 76900 | 76800 | 504 |
| 274 | 20240219 | 144500 | 16570689600 | 76800 | 76800 | 76900 | 76700 | 772 |
| 275 | 20240219 | 144400 | 16511406600 | 76800 | 76800 | 76800 | 76700 | 1303 |
| 276 | 20240219 | 144300 | 16411449500 | 76800 | 76900 | 76900 | 76700 | 5016 |
| 277 | 20240219 | 144200 | 16026013000 | 77000 | 76900 | 77000 | 76900 | 208 |
| 278 | 20240219 | 144100 | 16010017500 | 76900 | 76900 | 77000 | 76900 | 95 |
| 279 | 20240219 | 144000 | 16002709500 | 76900 | 76900 | 76900 | 76900 | 200 |
| 280 | 20240219 | 143900 | 15987329500 | 76900 | 76900 | 77000 | 76900 | 323 |
| 281 | 20240219 | 143800 | 15962475800 | 76900 | 76900 | 77000 | 76900 | 235 |
| 282 | 20240219 | 143700 | 15944404100 | 76900 | 76900 | 77000 | 76900 | 325 |
| 283 | 20240219 | 143600 | 15919411300 | 76900 | 76900 | 77000 | 76900 | 188 |
| 284 | 20240219 | 143500 | 15904952600 | 76900 | 76900 | 76900 | 76900 | 171 |
| 285 | 20240219 | 143400 | 15891802700 | 76900 | 76900 | 77000 | 76900 | 289 |
| 286 | 20240219 | 143300 | 15869577800 | 76900 | 76900 | 77000 | 76900 | 105 |
| 287 | 20240219 | 143200 | 15861502800 | 77000 | 76900 | 77000 | 76900 | 330 |
| 288 | 20240219 | 143100 | 15836123400 | 77000 | 77000 | 77000 | 76900 | 135 |
| 289 | 20240219 | 143000 | 15825732900 | 76900 | 77000 | 77100 | 76900 | 426 |
| 290 | 20240219 | 142900 | 15792937700 | 77100 | 77000 | 77100 | 76900 | 297 |
| 291 | 20240219 | 142800 | 15770080100 | 76900 | 76900 | 77100 | 76900 | 265 |
| 292 | 20240219 | 142700 | 15749695100 | 76900 | 77000 | 77000 | 76900 | 825 |
| 293 | 20240219 | 142600 | 15686178400 | 76900 | 76900 | 77000 | 76900 | 220 |
| 294 | 20240219 | 142500 | 15669257300 | 76900 | 77000 | 77000 | 76900 | 197 |
| 295 | 20240219 | 142400 | 15654100300 | 76900 | 76900 | 77000 | 76900 | 439 |
| 296 | 20240219 | 142300 | 15620326400 | 76900 | 77000 | 77000 | 76900 | 102 |
| 297 | 20240219 | 142200 | 15612478300 | 76900 | 76900 | 77000 | 76900 | 413 |
| 298 | 20240219 | 142100 | 15580694500 | 76900 | 76900 | 77000 | 76900 | 367 |
| 299 | 20240219 | 142000 | 15552448600 | 76900 | 76900 | 77000 | 76900 | 253 |
| 300 | 20240219 | 141900 | 15532985900 | 76900 | 76900 | 77000 | 76900 | 334 |
| 301 | 20240219 | 141800 | 15507281900 | 77000 | 77000 | 77000 | 76900 | 765 |
| 302 | 20240219 | 141700 | 15448407100 | 76900 | 77000 | 77000 | 76900 | 209 |
| 303 | 20240219 | 141600 | 15432329000 | 77000 | 76900 | 77000 | 76900 | 246 |
| 304 | 20240219 | 141500 | 15413399300 | 76900 | 76800 | 77000 | 76800 | 222 |
| 305 | 20240219 | 141400 | 15396323000 | 76900 | 76900 | 76900 | 76800 | 561 |
| 306 | 20240219 | 141300 | 15353200400 | 76900 | 76900 | 76900 | 76800 | 200 |
| 307 | 20240219 | 141200 | 15337826200 | 76900 | 76900 | 77000 | 76800 | 604 |
| 308 | 20240219 | 141100 | 15291406700 | 77000 | 77000 | 77000 | 76900 | 287 |
| 309 | 20240219 | 141000 | 15269328400 | 77000 | 77000 | 77100 | 76900 | 537 |
| 310 | 20240219 | 140900 | 15227982700 | 76900 | 77000 | 77000 | 76900 | 172 |
| 311 | 20240219 | 140800 | 15214749700 | 77000 | 76900 | 77000 | 76800 | 326 |
| 312 | 20240219 | 140700 | 15189681600 | 76800 | 76800 | 76900 | 76800 | 490 |
| 313 | 20240219 | 140600 | 15152020300 | 76800 | 76800 | 76900 | 76800 | 399 |
| 314 | 20240219 | 140500 | 15121366800 | 76900 | 77000 | 77000 | 76800 | 654 |
| 315 | 20240219 | 140400 | 15071083000 | 76900 | 77000 | 77100 | 76900 | 1447 |
| 316 | 20240219 | 140300 | 14959757400 | 76900 | 76900 | 77000 | 76900 | 886 |
| 317 | 20240219 | 140200 | 14891618300 | 76900 | 77000 | 77100 | 76900 | 2944 |
| 318 | 20240219 | 140100 | 14664945000 | 77000 | 77000 | 77100 | 77000 | 237 |
| 319 | 20240219 | 140000 | 14646687900 | 77100 | 77100 | 77100 | 77000 | 289 |
| 320 | 20240219 | 135900 | 14624418800 | 77000 | 77100 | 77100 | 77000 | 603 |
| 321 | 20240219 | 135800 | 14577945200 | 77100 | 77100 | 77100 | 77000 | 164 |
| 322 | 20240219 | 135700 | 14565310900 | 77000 | 77100 | 77100 | 77000 | 241 |
| 323 | 20240219 | 135600 | 14546740900 | 77000 | 77200 | 77200 | 77000 | 1039 |
| 324 | 20240219 | 135500 | 14466615600 | 77200 | 77200 | 77200 | 77100 | 335 |
| 325 | 20240219 | 135400 | 14440770900 | 77200 | 77100 | 77200 | 77000 | 412 |
| 326 | 20240219 | 135300 | 14409004700 | 77000 | 77000 | 77100 | 77000 | 227 |
| 327 | 20240219 | 135200 | 14391517600 | 77100 | 77100 | 77100 | 77000 | 199 |
| 328 | 20240219 | 135100 | 14376185000 | 77000 | 77100 | 77200 | 77000 | 1288 |
| 329 | 20240219 | 135000 | 14276961100 | 77200 | 77100 | 77200 | 77100 | 132 |
| 330 | 20240219 | 134900 | 14266780100 | 77200 | 77100 | 77300 | 77000 | 244 |
| 331 | 20240219 | 134800 | 14247971200 | 77200 | 77100 | 77200 | 77100 | 187 |
| 332 | 20240219 | 134700 | 14233544400 | 77100 | 77100 | 77200 | 77000 | 233 |
| 333 | 20240219 | 134600 | 14215578000 | 77200 | 77200 | 77300 | 77100 | 457 |
| 334 | 20240219 | 134500 | 14180332200 | 77200 | 77100 | 77200 | 77000 | 214 |
| 335 | 20240219 | 134400 | 14163832600 | 77200 | 77000 | 77200 | 77000 | 277 |
| 336 | 20240219 | 134300 | 14142493900 | 77100 | 77200 | 77300 | 77100 | 627 |
| 337 | 20240219 | 134200 | 14094132600 | 77200 | 77100 | 77200 | 77100 | 140 |
| 338 | 20240219 | 134100 | 14083330300 | 77100 | 77100 | 77300 | 77100 | 421 |
| 339 | 20240219 | 134000 | 14050839300 | 77100 | 77100 | 77200 | 77100 | 155 |
| 340 | 20240219 | 133900 | 14038878600 | 77100 | 77100 | 77200 | 77100 | 261 |
| 341 | 20240219 | 133800 | 14018746500 | 77200 | 77200 | 77200 | 77100 | 122 |
| 342 | 20240219 | 133700 | 14009330700 | 77100 | 77100 | 77200 | 77100 | 454 |
| 343 | 20240219 | 133600 | 13974322600 | 77200 | 77100 | 77200 | 77100 | 95 |
| 344 | 20240219 | 133500 | 13966994600 | 77100 | 77100 | 77200 | 77100 | 679 |
| 345 | 20240219 | 133400 | 13914637500 | 77100 | 77000 | 77100 | 77000 | 223 |
| 346 | 20240219 | 133300 | 13897461700 | 77100 | 77200 | 77200 | 77000 | 1082 |
| 347 | 20240219 | 133200 | 13814053300 | 77200 | 77200 | 77300 | 77100 | 754 |
| 348 | 20240219 | 133100 | 13755844900 | 77200 | 77200 | 77300 | 77200 | 199 |
| 349 | 20240219 | 133000 | 13740477100 | 77300 | 77300 | 77300 | 77200 | 190 |
| 350 | 20240219 | 132900 | 13725797600 | 77300 | 77200 | 77300 | 77200 | 339 |
| 351 | 20240219 | 132800 | 13699604600 | 77200 | 77300 | 77300 | 77200 | 388 |
| 352 | 20240219 | 132700 | 13669628700 | 77200 | 77300 | 77300 | 77200 | 364 |
| 353 | 20240219 | 132600 | 13641504000 | 77300 | 77200 | 77300 | 77200 | 266 |
| 354 | 20240219 | 132500 | 13620947500 | 77200 | 77200 | 77300 | 77200 | 716 |
| 355 | 20240219 | 132400 | 13565654700 | 77200 | 77200 | 77300 | 77200 | 366 |
| 356 | 20240219 | 132300 | 13537371900 | 77300 | 77300 | 77300 | 77200 | 381 |
| 357 | 20240219 | 132200 | 13507934900 | 77300 | 77300 | 77300 | 77200 | 319 |
| 358 | 20240219 | 132100 | 13483285800 | 77200 | 77200 | 77300 | 77200 | 412 |
| 359 | 20240219 | 132000 | 13451454200 | 77200 | 77200 | 77300 | 77100 | 275 |
| 360 | 20240219 | 131900 | 13430210900 | 77100 | 77200 | 77300 | 77100 | 441 |
| 361 | 20240219 | 131800 | 13396178000 | 77300 | 77200 | 77300 | 77100 | 419 |
| 362 | 20240219 | 131700 | 13363804000 | 77100 | 77100 | 77300 | 77100 | 422 |
| 363 | 20240219 | 131600 | 13331225000 | 77100 | 77200 | 77200 | 77100 | 364 |
| 364 | 20240219 | 131500 | 13303128200 | 77200 | 77100 | 77200 | 77100 | 294 |
| 365 | 20240219 | 131400 | 13280438200 | 77100 | 77100 | 77200 | 77000 | 239 |
| 366 | 20240219 | 131300 | 13262007400 | 77200 | 77200 | 77200 | 77100 | 391 |
| 367 | 20240219 | 131200 | 13231833500 | 77100 | 77000 | 77200 | 77000 | 211 |
| 368 | 20240219 | 131100 | 13215557600 | 77100 | 77100 | 77200 | 77000 | 386 |
| 369 | 20240219 | 131000 | 13185783200 | 77100 | 77100 | 77200 | 77000 | 314 |
| 370 | 20240219 | 130900 | 13161576400 | 77000 | 77100 | 77300 | 77000 | 1220 |
| 371 | 20240219 | 130800 | 13067471300 | 77200 | 77100 | 77200 | 77000 | 328 |
| 372 | 20240219 | 130700 | 13042182600 | 77000 | 77100 | 77100 | 77000 | 1469 |
| 373 | 20240219 | 130600 | 12928927700 | 77100 | 77200 | 77300 | 77100 | 1893 |
| 374 | 20240219 | 130500 | 12782843900 | 77200 | 77300 | 77300 | 77200 | 321 |
| 375 | 20240219 | 130400 | 12758032700 | 77300 | 77100 | 77300 | 77100 | 878 |
| 376 | 20240219 | 130300 | 12690247300 | 77100 | 77100 | 77200 | 77100 | 323 |
| 377 | 20240219 | 130200 | 12665330700 | 77200 | 77200 | 77200 | 77100 | 154 |
| 378 | 20240219 | 130100 | 12653448200 | 77200 | 77100 | 77200 | 77100 | 212 |
| 379 | 20240219 | 130000 | 12637096900 | 77100 | 77300 | 77400 | 77100 | 3940 |
| 380 | 20240219 | 125900 | 12332713200 | 77300 | 77400 | 77400 | 77300 | 327 |
| 381 | 20240219 | 125800 | 12307404600 | 77300 | 77400 | 77400 | 77300 | 211 |
| 382 | 20240219 | 125700 | 12291082300 | 77400 | 77300 | 77400 | 77300 | 145 |
| 383 | 20240219 | 125600 | 12279864300 | 77300 | 77300 | 77400 | 77300 | 387 |
| 384 | 20240219 | 125500 | 12249920700 | 77400 | 77300 | 77400 | 77300 | 208 |
| 385 | 20240219 | 125400 | 12233833800 | 77400 | 77400 | 77400 | 77300 | 211 |
| 386 | 20240219 | 125300 | 12217505700 | 77300 | 77300 | 77400 | 77300 | 174 |
| 387 | 20240219 | 125200 | 12204047700 | 77300 | 77300 | 77400 | 77300 | 151 |
| 388 | 20240219 | 125100 | 12192367800 | 77300 | 77300 | 77400 | 77300 | 313 |
| 389 | 20240219 | 125000 | 12168150800 | 77400 | 77300 | 77400 | 77300 | 214 |
| 390 | 20240219 | 124900 | 12151591800 | 77400 | 77400 | 77400 | 77300 | 148 |
| 391 | 20240219 | 124800 | 12140143300 | 77400 | 77300 | 77400 | 77300 | 141 |
| 392 | 20240219 | 124700 | 12129234300 | 77300 | 77400 | 77400 | 77300 | 167 |
| 393 | 20240219 | 124600 | 12116314900 | 77300 | 77400 | 77500 | 77300 | 859 |
| 394 | 20240219 | 124500 | 12049827100 | 77400 | 77500 | 77500 | 77300 | 2579 |
| 395 | 20240219 | 124400 | 11850214600 | 77500 | 77400 | 77500 | 77400 | 267 |
| 396 | 20240219 | 124300 | 11829525600 | 77400 | 77400 | 77500 | 77400 | 398 |
| 397 | 20240219 | 124200 | 11798708800 | 77400 | 77400 | 77500 | 77400 | 265 |
| 398 | 20240219 | 124100 | 11778176000 | 77400 | 77500 | 77500 | 77400 | 290 |
| 399 | 20240219 | 124000 | 11755720500 | 77400 | 77400 | 77500 | 77400 | 206 |
| 400 | 20240219 | 123900 | 11739759200 | 77500 | 77400 | 77500 | 77400 | 228 |
| 401 | 20240219 | 123800 | 11722102100 | 77500 | 77400 | 77500 | 77400 | 165 |
| 402 | 20240219 | 123700 | 11709322500 | 77400 | 77500 | 77500 | 77400 | 399 |
| 403 | 20240219 | 123600 | 11678424500 | 77400 | 77500 | 77500 | 77400 | 348 |
| 404 | 20240219 | 123500 | 11651477200 | 77400 | 77500 | 77500 | 77400 | 397 |
| 405 | 20240219 | 123400 | 11620738900 | 77500 | 77500 | 77500 | 77400 | 247 |
| 406 | 20240219 | 123300 | 11601602200 | 77500 | 77400 | 77500 | 77400 | 1197 |
| 407 | 20240219 | 123200 | 11508842200 | 77500 | 77500 | 77500 | 77400 | 204 |
| 408 | 20240219 | 123100 | 11493039600 | 77500 | 77400 | 77500 | 77400 | 274 |
| 409 | 20240219 | 123000 | 11471821400 | 77400 | 77400 | 77400 | 77300 | 588 |
| 410 | 20240219 | 122900 | 11426313400 | 77400 | 77500 | 77500 | 77300 | 477 |
| 411 | 20240219 | 122800 | 11389398500 | 77400 | 77400 | 77500 | 77400 | 231 |
| 412 | 20240219 | 122700 | 11371508700 | 77400 | 77300 | 77400 | 77300 | 2260 |
| 413 | 20240219 | 122600 | 11196587200 | 77300 | 77400 | 77400 | 77300 | 874 |
| 414 | 20240219 | 122500 | 11128951300 | 77300 | 77400 | 77400 | 77300 | 143 |
| 415 | 20240219 | 122400 | 11117886400 | 77400 | 77400 | 77400 | 77300 | 330 |
| 416 | 20240219 | 122300 | 11092360800 | 77400 | 77300 | 77400 | 77300 | 347 |
| 417 | 20240219 | 122200 | 11065520100 | 77300 | 77400 | 77400 | 77300 | 575 |
| 418 | 20240219 | 122100 | 11021056000 | 77400 | 77300 | 77400 | 77300 | 333 |
| 419 | 20240219 | 122000 | 10995294900 | 77300 | 77300 | 77400 | 77300 | 167 |
| 420 | 20240219 | 121900 | 10982372300 | 77300 | 77400 | 77400 | 77300 | 151 |
| 421 | 20240219 | 121800 | 10970688900 | 77300 | 77300 | 77400 | 77200 | 477 |
| 422 | 20240219 | 121700 | 10933817300 | 77300 | 77200 | 77300 | 77200 | 457 |
| 423 | 20240219 | 121600 | 10898498400 | 77300 | 77300 | 77300 | 77200 | 173 |
| 424 | 20240219 | 121500 | 10885128600 | 77200 | 77200 | 77300 | 77200 | 264 |
| 425 | 20240219 | 121400 | 10864734000 | 77300 | 77300 | 77300 | 77200 | 169 |
| 426 | 20240219 | 121300 | 10851672200 | 77300 | 77300 | 77300 | 77200 | 235 |
| 427 | 20240219 | 121200 | 10833515700 | 77200 | 77200 | 77300 | 77200 | 226 |
| 428 | 20240219 | 121100 | 10816048300 | 77300 | 77300 | 77300 | 77200 | 481 |
| 429 | 20240219 | 121000 | 10778874500 | 77300 | 77200 | 77300 | 77200 | 372 |
| 430 | 20240219 | 120900 | 10750125500 | 77300 | 77300 | 77300 | 77200 | 369 |
| 431 | 20240219 | 120800 | 10721605500 | 77300 | 77200 | 77300 | 77200 | 371 |
| 432 | 20240219 | 120700 | 10692936000 | 77300 | 77300 | 77300 | 77200 | 228 |
| 433 | 20240219 | 120600 | 10675315700 | 77300 | 77300 | 77300 | 77200 | 146 |
| 434 | 20240219 | 120500 | 10664038000 | 77200 | 77200 | 77300 | 77200 | 418 |
| 435 | 20240219 | 120400 | 10631732000 | 77200 | 77200 | 77300 | 77100 | 436 |
| 436 | 20240219 | 120300 | 10598047200 | 77200 | 77200 | 77200 | 77100 | 249 |
| 437 | 20240219 | 120200 | 10578826300 | 77100 | 77200 | 77200 | 77100 | 215 |
| 438 | 20240219 | 120100 | 10562236700 | 77200 | 77200 | 77200 | 77100 | 203 |
| 439 | 20240219 | 120000 | 10546568600 | 77100 | 77200 | 77200 | 77100 | 306 |
| 440 | 20240219 | 115900 | 10522950900 | 77100 | 77100 | 77200 | 77100 | 203 |
| 441 | 20240219 | 115800 | 10507281500 | 77100 | 77100 | 77200 | 77100 | 270 |
| 442 | 20240219 | 115700 | 10486451600 | 77100 | 77100 | 77200 | 77100 | 334 |
| 443 | 20240219 | 115600 | 10460673500 | 77200 | 77200 | 77200 | 77100 | 312 |
| 444 | 20240219 | 115500 | 10436596100 | 77200 | 77100 | 77200 | 77100 | 366 |
| 445 | 20240219 | 115400 | 10408343200 | 77100 | 77300 | 77300 | 77100 | 310 |
| 446 | 20240219 | 115300 | 10384399700 | 77200 | 77300 | 77300 | 77200 | 305 |
| 447 | 20240219 | 115200 | 10360837100 | 77300 | 77200 | 77300 | 77100 | 669 |
| 448 | 20240219 | 115100 | 10309205700 | 77200 | 77200 | 77300 | 77100 | 1048 |
| 449 | 20240219 | 115000 | 10228293300 | 77300 | 77300 | 77300 | 77200 | 339 |
| 450 | 20240219 | 114900 | 10202101700 | 77200 | 77200 | 77300 | 77200 | 259 |
| 451 | 20240219 | 114800 | 10182097500 | 77200 | 77200 | 77300 | 77200 | 257 |
| 452 | 20240219 | 114700 | 10162232900 | 77200 | 77300 | 77300 | 77200 | 218 |
| 453 | 20240219 | 114600 | 10145389900 | 77300 | 77300 | 77300 | 77200 | 242 |
| 454 | 20240219 | 114500 | 10126688500 | 77200 | 77300 | 77300 | 77200 | 315 |
| 455 | 20240219 | 114400 | 10102344700 | 77300 | 77200 | 77300 | 77200 | 260 |
| 456 | 20240219 | 114300 | 10082257000 | 77300 | 77200 | 77300 | 77200 | 362 |
| 457 | 20240219 | 114200 | 10054293500 | 77300 | 77300 | 77300 | 77200 | 273 |
| 458 | 20240219 | 114100 | 10033205100 | 77300 | 77300 | 77300 | 77200 | 232 |
| 459 | 20240219 | 114000 | 10015277600 | 77200 | 77200 | 77300 | 77200 | 287 |
| 460 | 20240219 | 113900 | 9993100400 | 77200 | 77100 | 77200 | 77100 | 347 |
| 461 | 20240219 | 113800 | 9966318400 | 77200 | 77300 | 77300 | 77100 | 232 |
| 462 | 20240219 | 113700 | 9948404900 | 77300 | 77100 | 77300 | 77100 | 343 |
| 463 | 20240219 | 113600 | 9921917500 | 77200 | 77100 | 77200 | 77100 | 187 |
| 464 | 20240219 | 113500 | 9907486600 | 77200 | 77200 | 77200 | 77100 | 584 |
| 465 | 20240219 | 113400 | 9862406400 | 77200 | 77300 | 77300 | 77200 | 529 |
| 466 | 20240219 | 113300 | 9821545600 | 77300 | 77200 | 77300 | 77200 | 365 |
| 467 | 20240219 | 113200 | 9793364100 | 77300 | 77300 | 77300 | 77200 | 296 |
| 468 | 20240219 | 113100 | 9770496100 | 77200 | 77200 | 77300 | 77200 | 300 |
| 469 | 20240219 | 113000 | 9747319400 | 77100 | 77200 | 77300 | 77100 | 1752 |
| 470 | 20240219 | 112900 | 9612061000 | 77200 | 77200 | 77200 | 77000 | 385 |
| 471 | 20240219 | 112800 | 9582358300 | 77100 | 77100 | 77200 | 77100 | 358 |
| 472 | 20240219 | 112700 | 9554750800 | 77100 | 77200 | 77200 | 77100 | 263 |
| 473 | 20240219 | 112600 | 9534458800 | 77200 | 77100 | 77200 | 77000 | 1094 |
| 474 | 20240219 | 112500 | 9450116300 | 77100 | 77000 | 77100 | 77000 | 834 |
| 475 | 20240219 | 112400 | 9385878800 | 77000 | 77100 | 77100 | 77000 | 276 |
| 476 | 20240219 | 112300 | 9364610700 | 77000 | 77000 | 77100 | 77000 | 213 |
| 477 | 20240219 | 112200 | 9348198800 | 77000 | 77000 | 77100 | 77000 | 250 |
| 478 | 20240219 | 112100 | 9328930500 | 77000 | 77000 | 77100 | 77000 | 447 |
| 479 | 20240219 | 112000 | 9294490000 | 77000 | 77000 | 77100 | 77000 | 222 |
| 480 | 20240219 | 111900 | 9277378500 | 77100 | 77000 | 77100 | 77000 | 283 |
| 481 | 20240219 | 111800 | 9255571400 | 77000 | 77100 | 77100 | 77000 | 538 |
| 482 | 20240219 | 111700 | 9214128400 | 77000 | 77100 | 77100 | 77000 | 458 |
| 483 | 20240219 | 111600 | 9178838100 | 77000 | 77000 | 77100 | 76900 | 783 |
| 484 | 20240219 | 111500 | 9118551600 | 77000 | 76900 | 77000 | 76900 | 399 |
| 485 | 20240219 | 111400 | 9087841500 | 76900 | 77000 | 77000 | 76900 | 144 |
| 486 | 20240219 | 111300 | 9076758900 | 77000 | 76900 | 77000 | 76900 | 130 |
| 487 | 20240219 | 111200 | 9066754000 | 77000 | 76800 | 77000 | 76800 | 255 |
| 488 | 20240219 | 111100 | 9047131200 | 76900 | 76800 | 76900 | 76800 | 328 |
| 489 | 20240219 | 111000 | 9021913100 | 76900 | 76900 | 77000 | 76800 | 236 |
| 490 | 20240219 | 110900 | 9003763100 | 76900 | 76900 | 77000 | 76800 | 707 |
| 491 | 20240219 | 110800 | 8949399000 | 76900 | 76800 | 76900 | 76800 | 562 |
| 492 | 20240219 | 110700 | 8906215700 | 76900 | 76900 | 76900 | 76800 | 315 |
| 493 | 20240219 | 110600 | 8881998200 | 76900 | 76800 | 76900 | 76800 | 355 |
| 494 | 20240219 | 110500 | 8854709200 | 76900 | 76900 | 76900 | 76800 | 512 |
| 495 | 20240219 | 110400 | 8815369500 | 76900 | 76800 | 76900 | 76800 | 260 |
| 496 | 20240219 | 110300 | 8795388700 | 76900 | 76900 | 76900 | 76800 | 152 |
| 497 | 20240219 | 110200 | 8783701300 | 76800 | 76800 | 77000 | 76800 | 956 |
| 498 | 20240219 | 110100 | 8710193600 | 76900 | 76900 | 76900 | 76800 | 353 |
| 499 | 20240219 | 110000 | 8683055000 | 76900 | 76800 | 76900 | 76800 | 186 |
| 500 | 20240219 | 105900 | 8668757000 | 76900 | 76900 | 76900 | 76800 | 288 |
| 501 | 20240219 | 105800 | 8646621700 | 76900 | 76800 | 77000 | 76800 | 363 |
| 502 | 20240219 | 105700 | 8618710900 | 76800 | 76800 | 76900 | 76800 | 558 |
| 503 | 20240219 | 105600 | 8575807800 | 76800 | 76900 | 76900 | 76800 | 270 |
| 504 | 20240219 | 105500 | 8555051300 | 76900 | 76800 | 76900 | 76800 | 735 |
| 505 | 20240219 | 105400 | 8498548900 | 76900 | 76900 | 76900 | 76800 | 206 |
| 506 | 20240219 | 105300 | 8482712700 | 76800 | 76900 | 76900 | 76800 | 196 |
| 507 | 20240219 | 105200 | 8467644200 | 76900 | 76900 | 76900 | 76800 | 184 |
| 508 | 20240219 | 105100 | 8453496300 | 76900 | 76900 | 77000 | 76800 | 1032 |
| 509 | 20240219 | 105000 | 8374130800 | 76900 | 77000 | 77000 | 76900 | 641 |
| 510 | 20240219 | 104900 | 8324828600 | 77000 | 77000 | 77000 | 76900 | 240 |
| 511 | 20240219 | 104800 | 8306354100 | 76900 | 77000 | 77100 | 76900 | 243 |
| 512 | 20240219 | 104700 | 8287644900 | 76900 | 76900 | 77000 | 76900 | 249 |
| 513 | 20240219 | 104600 | 8268475600 | 77000 | 77000 | 77000 | 76900 | 231 |
| 514 | 20240219 | 104500 | 8250699700 | 77000 | 77000 | 77100 | 76900 | 226 |
| 515 | 20240219 | 104400 | 8233303100 | 77000 | 77000 | 77100 | 76900 | 406 |
| 516 | 20240219 | 104300 | 8202043900 | 77000 | 77000 | 77100 | 76900 | 258 |
| 517 | 20240219 | 104200 | 8182177100 | 76900 | 76900 | 77000 | 76900 | 409 |
| 518 | 20240219 | 104100 | 8150704900 | 76900 | 77000 | 77100 | 76900 | 133 |
| 519 | 20240219 | 104000 | 8140465600 | 76900 | 77000 | 77000 | 76900 | 233 |
| 520 | 20240219 | 103900 | 8122528800 | 77000 | 77000 | 77100 | 76900 | 730 |
| 521 | 20240219 | 103800 | 8066317000 | 77000 | 77000 | 77000 | 76900 | 163 |
| 522 | 20240219 | 103700 | 8053772200 | 77000 | 76900 | 77000 | 76900 | 208 |
| 523 | 20240219 | 103600 | 8037762400 | 77000 | 77000 | 77000 | 76900 | 330 |
| 524 | 20240219 | 103500 | 8012361800 | 76900 | 77000 | 77000 | 76900 | 289 |
| 525 | 20240219 | 103400 | 7990121100 | 77000 | 77000 | 77000 | 76900 | 297 |
| 526 | 20240219 | 103300 | 7967266000 | 77000 | 77100 | 77100 | 76900 | 802 |
| 527 | 20240219 | 103200 | 7905500300 | 77100 | 77100 | 77100 | 77000 | 320 |
| 528 | 20240219 | 103100 | 7880838000 | 77100 | 77100 | 77100 | 77000 | 284 |
| 529 | 20240219 | 103000 | 7858947800 | 77100 | 77100 | 77100 | 77000 | 227 |
| 530 | 20240219 | 102900 | 7841451700 | 77100 | 77100 | 77100 | 77000 | 465 |
| 531 | 20240219 | 102800 | 7805615000 | 77100 | 77100 | 77100 | 77000 | 608 |
| 532 | 20240219 | 102700 | 7758780400 | 77000 | 77100 | 77100 | 77000 | 259 |
| 533 | 20240219 | 102600 | 7738826500 | 77000 | 77100 | 77100 | 77000 | 260 |
| 534 | 20240219 | 102500 | 7718783500 | 77000 | 77100 | 77100 | 77000 | 305 |
| 535 | 20240219 | 102400 | 7695276200 | 77100 | 77000 | 77100 | 77000 | 282 |
| 536 | 20240219 | 102300 | 7673545000 | 77100 | 77100 | 77100 | 77000 | 345 |
| 537 | 20240219 | 102200 | 7646959200 | 77100 | 77100 | 77100 | 77000 | 158 |
| 538 | 20240219 | 102100 | 7634779000 | 77000 | 77100 | 77100 | 77000 | 213 |
| 539 | 20240219 | 102000 | 7618366100 | 77100 | 77000 | 77100 | 77000 | 519 |
| 540 | 20240219 | 101900 | 7578363100 | 77000 | 77000 | 77100 | 76900 | 1106 |
| 541 | 20240219 | 101800 | 7493210500 | 77000 | 77000 | 77000 | 76900 | 382 |
| 542 | 20240219 | 101700 | 7463799200 | 77000 | 76900 | 77000 | 76900 | 1812 |
| 543 | 20240219 | 101600 | 7324291800 | 77000 | 77000 | 77000 | 76900 | 243 |
| 544 | 20240219 | 101500 | 7305591900 | 77000 | 77000 | 77000 | 76900 | 179 |
| 545 | 20240219 | 101400 | 7291813500 | 77000 | 76900 | 77000 | 76900 | 128 |
| 546 | 20240219 | 101300 | 7281963400 | 76900 | 77000 | 77000 | 76900 | 139 |
| 547 | 20240219 | 101200 | 7271261900 | 77000 | 76900 | 77000 | 76800 | 1386 |
| 548 | 20240219 | 101100 | 7164688800 | 76900 | 76900 | 76900 | 76800 | 188 |
| 549 | 20240219 | 101000 | 7150231700 | 76900 | 76800 | 76900 | 76700 | 859 |
| 550 | 20240219 | 100900 | 7084253800 | 76800 | 76800 | 76800 | 76700 | 397 |
| 551 | 20240219 | 100800 | 7053771600 | 76700 | 76800 | 76800 | 76700 | 406 |
| 552 | 20240219 | 100700 | 7022609100 | 76800 | 76800 | 76800 | 76700 | 241 |
| 553 | 20240219 | 100600 | 7004102500 | 76800 | 76800 | 76900 | 76700 | 694 |
| 554 | 20240219 | 100500 | 6950804800 | 76800 | 76700 | 76800 | 76700 | 159 |
| 555 | 20240219 | 100400 | 6938597500 | 76700 | 76800 | 76800 | 76700 | 356 |
| 556 | 20240219 | 100300 | 6911266000 | 76700 | 76800 | 76800 | 76700 | 361 |
| 557 | 20240219 | 100200 | 6883553800 | 76800 | 76800 | 76800 | 76700 | 439 |
| 558 | 20240219 | 100100 | 6849848800 | 76800 | 76800 | 76900 | 76700 | 291 |
| 559 | 20240219 | 100000 | 6827495800 | 76800 | 76900 | 76900 | 76700 | 372 |
| 560 | 20240219 | 095900 | 6798919000 | 76700 | 76800 | 76900 | 76700 | 624 |
| 561 | 20240219 | 095800 | 6750988500 | 76800 | 76800 | 76900 | 76800 | 268 |
| 562 | 20240219 | 095700 | 6730390900 | 76900 | 76800 | 76900 | 76800 | 553 |
| 563 | 20240219 | 095600 | 6687911900 | 76900 | 76800 | 76900 | 76800 | 317 |
| 564 | 20240219 | 095500 | 6663548300 | 76800 | 76800 | 76800 | 76700 | 498 |
| 565 | 20240219 | 095400 | 6625305600 | 76800 | 76800 | 76800 | 76700 | 1242 |
| 566 | 20240219 | 095300 | 6530025600 | 76800 | 76900 | 76900 | 76800 | 932 |
| 567 | 20240219 | 095200 | 6458428100 | 76900 | 76900 | 76900 | 76800 | 202 |
| 568 | 20240219 | 095100 | 6442902100 | 76900 | 76800 | 76900 | 76800 | 3281 |
| 569 | 20240219 | 095000 | 6190780300 | 76800 | 76700 | 76800 | 76700 | 468 |
| 570 | 20240219 | 094900 | 6154867500 | 76700 | 76800 | 76800 | 76700 | 450 |
| 571 | 20240219 | 094800 | 6120343800 | 76800 | 76800 | 76900 | 76700 | 1992 |
| 572 | 20240219 | 094700 | 5967355300 | 76900 | 76900 | 76900 | 76800 | 692 |
| 573 | 20240219 | 094600 | 5914175400 | 76900 | 76800 | 76900 | 76800 | 295 |
| 574 | 20240219 | 094500 | 5891504100 | 76800 | 76900 | 76900 | 76800 | 114 |
| 575 | 20240219 | 094400 | 5882740900 | 76900 | 76800 | 76900 | 76800 | 293 |
| 576 | 20240219 | 094300 | 5860226400 | 76900 | 77000 | 77000 | 76800 | 313 |
| 577 | 20240219 | 094200 | 5836151000 | 77000 | 76900 | 77000 | 76800 | 296 |
| 578 | 20240219 | 094100 | 5813374000 | 76900 | 76900 | 77000 | 76800 | 188 |
| 579 | 20240219 | 094000 | 5798913500 | 76800 | 76700 | 76900 | 76700 | 223 |
| 580 | 20240219 | 093900 | 5781788700 | 76800 | 76800 | 76800 | 76700 | 947 |
| 581 | 20240219 | 093800 | 5709068300 | 76700 | 76700 | 76800 | 76700 | 369 |
| 582 | 20240219 | 093700 | 5680750400 | 76800 | 76800 | 76800 | 76800 | 142 |
| 583 | 20240219 | 093600 | 5669844800 | 76800 | 76800 | 76800 | 76700 | 239 |
| 584 | 20240219 | 093500 | 5651495600 | 76700 | 76800 | 76800 | 76700 | 275 |
| 585 | 20240219 | 093400 | 5630386400 | 76800 | 76900 | 77000 | 76700 | 1296 |
| 586 | 20240219 | 093300 | 5530904300 | 77000 | 76900 | 77000 | 76800 | 357 |
| 587 | 20240219 | 093200 | 5503443300 | 76900 | 77000 | 77000 | 76900 | 740 |
| 588 | 20240219 | 093100 | 5446487400 | 77000 | 76700 | 77000 | 76700 | 691 |
| 589 | 20240219 | 093000 | 5393399700 | 76800 | 76700 | 76800 | 76600 | 1897 |
| 590 | 20240219 | 092900 | 5247892300 | 76700 | 76700 | 76700 | 76600 | 402 |
| 591 | 20240219 | 092800 | 5217090900 | 76700 | 76700 | 76800 | 76600 | 1304 |
| 592 | 20240219 | 092700 | 5117082200 | 76700 | 76900 | 76900 | 76700 | 1672 |
| 593 | 20240219 | 092600 | 4988707900 | 76800 | 76900 | 76900 | 76800 | 1919 |
| 594 | 20240219 | 092500 | 4841313700 | 76900 | 76800 | 76900 | 76700 | 1260 |
| 595 | 20240219 | 092400 | 4744638000 | 76800 | 77000 | 77000 | 76800 | 2256 |
| 596 | 20240219 | 092300 | 4571311500 | 77000 | 76900 | 77000 | 76900 | 2521 |
| 597 | 20240219 | 092200 | 4377397900 | 76900 | 77000 | 77100 | 76900 | 579 |
| 598 | 20240219 | 092100 | 4332811800 | 77000 | 77100 | 77100 | 76900 | 3127 |
| 599 | 20240219 | 092000 | 4092126900 | 77100 | 77100 | 77300 | 77100 | 1389 |
| 600 | 20240219 | 091900 | 3985006500 | 77200 | 77100 | 77200 | 77100 | 678 |
| 601 | 20240219 | 091800 | 3932726500 | 77200 | 77400 | 77500 | 77100 | 1961 |
| 602 | 20240219 | 091700 | 3781337800 | 77300 | 77600 | 77600 | 77200 | 2957 |
| 603 | 20240219 | 091600 | 3552411900 | 77600 | 77700 | 77800 | 77500 | 2091 |
| 604 | 20240219 | 091500 | 3390100100 | 77700 | 77800 | 77800 | 77700 | 2001 |
| 605 | 20240219 | 091400 | 3234555700 | 77700 | 77600 | 77800 | 77600 | 3867 |
| 606 | 20240219 | 091300 | 2933983900 | 77600 | 77500 | 77600 | 77400 | 5252 |
| 607 | 20240219 | 091200 | 2526711400 | 77500 | 77500 | 77600 | 77500 | 2541 |
| 608 | 20240219 | 091100 | 2329769700 | 77400 | 77500 | 77500 | 77300 | 1270 |
| 609 | 20240219 | 091000 | 2231468700 | 77400 | 77500 | 77600 | 77400 | 1026 |
| 610 | 20240219 | 090900 | 2151947100 | 77500 | 77400 | 77500 | 77400 | 2932 |
| 611 | 20240219 | 090800 | 1924816700 | 77300 | 77500 | 77500 | 77300 | 2423 |
| 612 | 20240219 | 090700 | 1737165500 | 77500 | 77500 | 77600 | 77400 | 4192 |
| 613 | 20240219 | 090600 | 1412253600 | 77400 | 77200 | 77500 | 77100 | 3224 |
| 614 | 20240219 | 090500 | 1162912500 | 77100 | 77200 | 77200 | 77000 | 2627 |
| 615 | 20240219 | 090400 | 960329800 | 77300 | 77200 | 77300 | 77100 | 3163 |
| 616 | 20240219 | 090300 | 716088600 | 77200 | 77100 | 77200 | 77000 | 1776 |
| 617 | 20240219 | 090200 | 579058800 | 77000 | 76900 | 77200 | 76900 | 2897 |
| 618 | 20240219 | 090100 | 355726300 | 77000 | 77100 | 77200 | 76900 | 1692 |
| 619 | 20240219 | 090000 | 225322300 | 77100 | 77100 | 77200 | 77000 | 2700 |