30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 192800 | 882668446 | 1272 | 1272 | 1272 | 1272 | 9619 |
| 3 | 20240219 | 192700 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 4 | 20240219 | 192600 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 5 | 20240219 | 192500 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 6 | 20240219 | 192400 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 7 | 20240219 | 192300 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 8 | 20240219 | 192200 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 9 | 20240219 | 192100 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 10 | 20240219 | 192000 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 11 | 20240219 | 191900 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 12 | 20240219 | 191800 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 13 | 20240219 | 191700 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 14 | 20240219 | 191600 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 15 | 20240219 | 191500 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 16 | 20240219 | 191400 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 17 | 20240219 | 191300 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 18 | 20240219 | 191200 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 19 | 20240219 | 191100 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 20 | 20240219 | 191000 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 21 | 20240219 | 190900 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 22 | 20240219 | 190800 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 23 | 20240219 | 190700 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 24 | 20240219 | 190600 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 25 | 20240219 | 190500 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 26 | 20240219 | 190400 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 27 | 20240219 | 190300 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 28 | 20240219 | 190200 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 29 | 20240219 | 190100 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 30 | 20240219 | 190000 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 31 | 20240219 | 185900 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 32 | 20240219 | 185800 | 882668446 | 1272 | 1272 | 1272 | 1272 | 9619 |
| 33 | 20240219 | 185700 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 34 | 20240219 | 185600 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 35 | 20240219 | 185500 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 36 | 20240219 | 185400 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 37 | 20240219 | 185300 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 38 | 20240219 | 185200 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 39 | 20240219 | 185100 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 40 | 20240219 | 185000 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 41 | 20240219 | 184900 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 42 | 20240219 | 184800 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 43 | 20240219 | 184700 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 44 | 20240219 | 184600 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 45 | 20240219 | 184500 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 46 | 20240219 | 184400 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 47 | 20240219 | 184300 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 48 | 20240219 | 184200 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 49 | 20240219 | 184100 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 50 | 20240219 | 184000 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 51 | 20240219 | 183900 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 52 | 20240219 | 183800 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 53 | 20240219 | 183700 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 54 | 20240219 | 183600 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 55 | 20240219 | 183500 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 56 | 20240219 | 183400 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 57 | 20240219 | 183300 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 58 | 20240219 | 183200 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 59 | 20240219 | 183100 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 60 | 20240219 | 183000 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 61 | 20240219 | 182900 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 62 | 20240219 | 182800 | 882668446 | 1272 | 1272 | 1272 | 1272 | 9619 |
| 63 | 20240219 | 182700 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 64 | 20240219 | 182600 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 65 | 20240219 | 182500 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 66 | 20240219 | 182400 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 67 | 20240219 | 182300 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 68 | 20240219 | 182200 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 69 | 20240219 | 182100 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 70 | 20240219 | 182000 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 71 | 20240219 | 181900 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 72 | 20240219 | 181800 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 73 | 20240219 | 181700 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 74 | 20240219 | 181600 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 75 | 20240219 | 181500 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 76 | 20240219 | 181400 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 77 | 20240219 | 181300 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 78 | 20240219 | 181200 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 79 | 20240219 | 181100 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 80 | 20240219 | 181000 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 81 | 20240219 | 180900 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 82 | 20240219 | 180800 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 83 | 20240219 | 180700 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 84 | 20240219 | 180600 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 85 | 20240219 | 180500 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 86 | 20240219 | 180400 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 87 | 20240219 | 180300 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 88 | 20240219 | 180200 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 89 | 20240219 | 180100 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 90 | 20240219 | 180000 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 91 | 20240219 | 175900 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 92 | 20240219 | 175800 | 882668446 | 1272 | 1272 | 1272 | 1272 | 9619 |
| 93 | 20240219 | 175700 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 94 | 20240219 | 175600 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 95 | 20240219 | 175500 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 96 | 20240219 | 175400 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 97 | 20240219 | 175300 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 98 | 20240219 | 175200 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 99 | 20240219 | 175100 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 100 | 20240219 | 175000 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 101 | 20240219 | 174900 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 102 | 20240219 | 174800 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 103 | 20240219 | 174700 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 104 | 20240219 | 174600 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 105 | 20240219 | 174500 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 106 | 20240219 | 174400 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 107 | 20240219 | 174300 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 108 | 20240219 | 174200 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 109 | 20240219 | 174100 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 110 | 20240219 | 174000 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 111 | 20240219 | 173900 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 112 | 20240219 | 173800 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 113 | 20240219 | 173700 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 114 | 20240219 | 173600 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 115 | 20240219 | 173500 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 116 | 20240219 | 173400 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 117 | 20240219 | 173300 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 118 | 20240219 | 173200 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 119 | 20240219 | 173100 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 120 | 20240219 | 173000 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 121 | 20240219 | 172900 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 122 | 20240219 | 172800 | 882668446 | 1272 | 1272 | 1272 | 1272 | 9619 |
| 123 | 20240219 | 172700 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 124 | 20240219 | 172600 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 125 | 20240219 | 172500 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 126 | 20240219 | 172400 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 127 | 20240219 | 172300 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 128 | 20240219 | 172200 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 129 | 20240219 | 172100 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 130 | 20240219 | 172000 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 131 | 20240219 | 171900 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 132 | 20240219 | 171800 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 133 | 20240219 | 171700 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 134 | 20240219 | 171600 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 135 | 20240219 | 171500 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 136 | 20240219 | 171400 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 137 | 20240219 | 171300 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 138 | 20240219 | 171200 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 139 | 20240219 | 171100 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 140 | 20240219 | 171000 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 141 | 20240219 | 170900 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 142 | 20240219 | 170800 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 143 | 20240219 | 170700 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 144 | 20240219 | 170600 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 145 | 20240219 | 170500 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 146 | 20240219 | 170400 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 147 | 20240219 | 170300 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 148 | 20240219 | 170200 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 149 | 20240219 | 170100 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 150 | 20240219 | 170000 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 151 | 20240219 | 165900 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 152 | 20240219 | 165800 | 882668446 | 1272 | 1272 | 1272 | 1272 | 9619 |
| 153 | 20240219 | 165700 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 154 | 20240219 | 165600 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 155 | 20240219 | 165500 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 156 | 20240219 | 165400 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 157 | 20240219 | 165300 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 158 | 20240219 | 165200 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 159 | 20240219 | 165100 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 160 | 20240219 | 165000 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 161 | 20240219 | 164900 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 162 | 20240219 | 164800 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 163 | 20240219 | 164700 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 164 | 20240219 | 164600 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 165 | 20240219 | 164500 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 166 | 20240219 | 164400 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 167 | 20240219 | 164300 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 168 | 20240219 | 164200 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 169 | 20240219 | 164100 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 170 | 20240219 | 164000 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 171 | 20240219 | 163900 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 172 | 20240219 | 163800 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 173 | 20240219 | 163700 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 174 | 20240219 | 163600 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 175 | 20240219 | 163500 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 176 | 20240219 | 163400 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 177 | 20240219 | 163300 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 178 | 20240219 | 163200 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 179 | 20240219 | 163100 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 180 | 20240219 | 163000 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 181 | 20240219 | 162900 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 182 | 20240219 | 162800 | 882668446 | 1272 | 1272 | 1272 | 1272 | 9619 |
| 183 | 20240219 | 162700 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 184 | 20240219 | 162600 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 185 | 20240219 | 162500 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 186 | 20240219 | 162400 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 187 | 20240219 | 162300 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 188 | 20240219 | 162200 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 189 | 20240219 | 162100 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 190 | 20240219 | 162000 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 191 | 20240219 | 161900 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 192 | 20240219 | 161800 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 193 | 20240219 | 161700 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 194 | 20240219 | 161600 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 195 | 20240219 | 161500 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 196 | 20240219 | 161400 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 197 | 20240219 | 161300 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 198 | 20240219 | 161200 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 199 | 20240219 | 161100 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 200 | 20240219 | 161000 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 201 | 20240219 | 160900 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 202 | 20240219 | 160800 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 203 | 20240219 | 160700 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 204 | 20240219 | 160600 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 205 | 20240219 | 160500 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 206 | 20240219 | 160400 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 207 | 20240219 | 160300 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 208 | 20240219 | 160200 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 209 | 20240219 | 160100 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 210 | 20240219 | 160000 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 211 | 20240219 | 155900 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 212 | 20240219 | 155800 | 882668446 | 1272 | 1272 | 1272 | 1272 | 9619 |
| 213 | 20240219 | 155700 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 214 | 20240219 | 155600 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 215 | 20240219 | 155500 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 216 | 20240219 | 155400 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 217 | 20240219 | 155300 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 218 | 20240219 | 155200 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 219 | 20240219 | 155100 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 220 | 20240219 | 155000 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 221 | 20240219 | 154900 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 222 | 20240219 | 154800 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 223 | 20240219 | 154700 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 224 | 20240219 | 154600 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 225 | 20240219 | 154500 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 226 | 20240219 | 154400 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 227 | 20240219 | 154300 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 228 | 20240219 | 154200 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 229 | 20240219 | 154100 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 230 | 20240219 | 154000 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 231 | 20240219 | 153900 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 232 | 20240219 | 153800 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 233 | 20240219 | 153700 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 234 | 20240219 | 153600 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 235 | 20240219 | 153500 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 236 | 20240219 | 153400 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 237 | 20240219 | 153300 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 238 | 20240219 | 153200 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 239 | 20240219 | 153100 | 882668446 | 1272 | 1272 | 1272 | 1272 | 0 |
| 240 | 20240219 | 153000 | 882668446 | 1272 | 1272 | 1272 | 1272 | 9619 |
| 241 | 20240219 | 152900 | 870433078 | 1272 | 1272 | 1272 | 1272 | 0 |
| 242 | 20240219 | 152800 | 870433078 | 1272 | 1272 | 1272 | 1272 | 0 |
| 243 | 20240219 | 152700 | 870433078 | 1272 | 1272 | 1272 | 1272 | 0 |
| 244 | 20240219 | 152600 | 870433078 | 1272 | 1272 | 1272 | 1272 | 0 |
| 245 | 20240219 | 152500 | 870433078 | 1272 | 1272 | 1272 | 1272 | 0 |
| 246 | 20240219 | 152400 | 870433078 | 1272 | 1272 | 1272 | 1272 | 0 |
| 247 | 20240219 | 152300 | 870433078 | 1272 | 1272 | 1272 | 1272 | 0 |
| 248 | 20240219 | 152200 | 870433078 | 1272 | 1272 | 1272 | 1272 | 0 |
| 249 | 20240219 | 152100 | 870433078 | 1272 | 1272 | 1272 | 1272 | 0 |
| 250 | 20240219 | 152000 | 870433078 | 1272 | 1272 | 1272 | 1272 | 0 |
| 251 | 20240219 | 151900 | 870433078 | 1272 | 1272 | 1273 | 1272 | 4444 |
| 252 | 20240219 | 151800 | 864779520 | 1272 | 1272 | 1273 | 1272 | 5301 |
| 253 | 20240219 | 151700 | 858036647 | 1272 | 1271 | 1273 | 1271 | 1458 |
| 254 | 20240219 | 151600 | 856182278 | 1272 | 1273 | 1273 | 1269 | 6686 |
| 255 | 20240219 | 151500 | 847677204 | 1272 | 1269 | 1272 | 1269 | 1218 |
| 256 | 20240219 | 151400 | 846130006 | 1270 | 1271 | 1271 | 1270 | 4899 |
| 257 | 20240219 | 151300 | 839907120 | 1273 | 1270 | 1273 | 1270 | 3977 |
| 258 | 20240219 | 151200 | 834848075 | 1270 | 1270 | 1270 | 1270 | 6654 |
| 259 | 20240219 | 151100 | 826397495 | 1270 | 1266 | 1270 | 1266 | 11516 |
| 260 | 20240219 | 151000 | 811797105 | 1266 | 1266 | 1266 | 1266 | 2293 |
| 261 | 20240219 | 150900 | 808894167 | 1266 | 1265 | 1266 | 1265 | 1701 |
| 262 | 20240219 | 150800 | 806741401 | 1265 | 1265 | 1265 | 1264 | 1498 |
| 263 | 20240219 | 150700 | 804846531 | 1266 | 1266 | 1266 | 1264 | 350 |
| 264 | 20240219 | 150600 | 804403883 | 1266 | 1266 | 1266 | 1266 | 1652 |
| 265 | 20240219 | 150500 | 802312451 | 1266 | 1265 | 1266 | 1265 | 3642 |
| 266 | 20240219 | 150400 | 797701817 | 1267 | 1267 | 1267 | 1267 | 0 |
| 267 | 20240219 | 150300 | 797701817 | 1267 | 1267 | 1267 | 1267 | 20 |
| 268 | 20240219 | 150200 | 797676477 | 1269 | 1266 | 1269 | 1250 | 20036 |
| 269 | 20240219 | 150100 | 772429591 | 1265 | 1269 | 1269 | 1265 | 10845 |
| 270 | 20240219 | 150000 | 758692547 | 1269 | 1269 | 1269 | 1269 | 89 |
| 271 | 20240219 | 145900 | 758579606 | 1269 | 1269 | 1269 | 1269 | 118 |
| 272 | 20240219 | 145800 | 758429864 | 1270 | 1270 | 1270 | 1270 | 158 |
| 273 | 20240219 | 145700 | 758229204 | 1267 | 1270 | 1270 | 1267 | 7 |
| 274 | 20240219 | 145600 | 758220317 | 1267 | 1267 | 1268 | 1267 | 1325 |
| 275 | 20240219 | 145500 | 756540532 | 1267 | 1267 | 1267 | 1265 | 3030 |
| 276 | 20240219 | 145400 | 752704279 | 1269 | 1268 | 1269 | 1268 | 77 |
| 277 | 20240219 | 145300 | 752606628 | 1267 | 1267 | 1268 | 1267 | 156 |
| 278 | 20240219 | 145200 | 752408951 | 1268 | 1268 | 1268 | 1268 | 365 |
| 279 | 20240219 | 145100 | 751946131 | 1265 | 1270 | 1270 | 1265 | 4527 |
| 280 | 20240219 | 145000 | 746210112 | 1270 | 1268 | 1270 | 1268 | 598 |
| 281 | 20240219 | 144900 | 745451700 | 1270 | 1270 | 1270 | 1269 | 6665 |
| 282 | 20240219 | 144800 | 736987704 | 1271 | 1273 | 1273 | 1271 | 517 |
| 283 | 20240219 | 144700 | 736330397 | 1270 | 1271 | 1271 | 1270 | 957 |
| 284 | 20240219 | 144600 | 735114619 | 1272 | 1274 | 1275 | 1272 | 2317 |
| 285 | 20240219 | 144500 | 732166172 | 1275 | 1270 | 1275 | 1270 | 402 |
| 286 | 20240219 | 144400 | 731654630 | 1269 | 1277 | 1279 | 1269 | 11449 |
| 287 | 20240219 | 144300 | 717035909 | 1277 | 1268 | 1277 | 1268 | 10200 |
| 288 | 20240219 | 144200 | 704047496 | 1267 | 1267 | 1267 | 1267 | 5287 |
| 289 | 20240219 | 144100 | 697348867 | 1266 | 1267 | 1267 | 1266 | 788 |
| 290 | 20240219 | 144000 | 696350479 | 1268 | 1268 | 1268 | 1268 | 1 |
| 291 | 20240219 | 143900 | 696349211 | 1268 | 1269 | 1269 | 1268 | 539 |
| 292 | 20240219 | 143800 | 695665222 | 1269 | 1268 | 1270 | 1267 | 1826 |
| 293 | 20240219 | 143700 | 693348238 | 1268 | 1267 | 1268 | 1267 | 658 |
| 294 | 20240219 | 143600 | 692513899 | 1268 | 1268 | 1268 | 1264 | 1347 |
| 295 | 20240219 | 143500 | 690805911 | 1268 | 1268 | 1268 | 1267 | 4957 |
| 296 | 20240219 | 143400 | 684522280 | 1263 | 1268 | 1268 | 1263 | 1350 |
| 297 | 20240219 | 143300 | 682812202 | 1268 | 1266 | 1268 | 1265 | 8421 |
| 298 | 20240219 | 143200 | 672139223 | 1266 | 1263 | 1266 | 1262 | 1941 |
| 299 | 20240219 | 143100 | 669688025 | 1263 | 1263 | 1263 | 1262 | 2514 |
| 300 | 20240219 | 143000 | 666512846 | 1263 | 1266 | 1267 | 1263 | 2983 |
| 301 | 20240219 | 142900 | 662737226 | 1266 | 1266 | 1266 | 1263 | 3181 |
| 302 | 20240219 | 142800 | 658716138 | 1266 | 1270 | 1272 | 1266 | 2159 |
| 303 | 20240219 | 142700 | 655979025 | 1270 | 1277 | 1278 | 1270 | 9749 |
| 304 | 20240219 | 142600 | 643552600 | 1277 | 1264 | 1277 | 1264 | 21203 |
| 305 | 20240219 | 142500 | 616606022 | 1264 | 1268 | 1268 | 1264 | 1434 |
| 306 | 20240219 | 142400 | 614793392 | 1269 | 1253 | 1270 | 1253 | 23183 |
| 307 | 20240219 | 142300 | 585509542 | 1256 | 1255 | 1256 | 1255 | 4839 |
| 308 | 20240219 | 142200 | 579436221 | 1251 | 1251 | 1255 | 1251 | 2021 |
| 309 | 20240219 | 142100 | 576907866 | 1255 | 1253 | 1255 | 1251 | 4954 |
| 310 | 20240219 | 142000 | 570700765 | 1255 | 1255 | 1255 | 1255 | 370 |
| 311 | 20240219 | 141900 | 570236415 | 1255 | 1255 | 1255 | 1255 | 0 |
| 312 | 20240219 | 141800 | 570236415 | 1255 | 1255 | 1255 | 1255 | 0 |
| 313 | 20240219 | 141700 | 570236415 | 1255 | 1255 | 1255 | 1255 | 2089 |
| 314 | 20240219 | 141600 | 567614720 | 1255 | 1255 | 1255 | 1255 | 1512 |
| 315 | 20240219 | 141500 | 565717160 | 1253 | 1253 | 1253 | 1253 | 200 |
| 316 | 20240219 | 141400 | 565466560 | 1255 | 1255 | 1255 | 1255 | 250 |
| 317 | 20240219 | 141300 | 565152810 | 1252 | 1252 | 1252 | 1252 | 1000 |
| 318 | 20240219 | 141200 | 563900810 | 1252 | 1252 | 1252 | 1252 | 1304 |
| 319 | 20240219 | 141100 | 562268202 | 1252 | 1252 | 1252 | 1252 | 182 |
| 320 | 20240219 | 141000 | 562040338 | 1252 | 1253 | 1253 | 1252 | 1055 |
| 321 | 20240219 | 140900 | 560719423 | 1252 | 1252 | 1252 | 1252 | 183 |
| 322 | 20240219 | 140800 | 560490307 | 1252 | 1252 | 1252 | 1252 | 0 |
| 323 | 20240219 | 140700 | 560490307 | 1252 | 1252 | 1252 | 1252 | 0 |
| 324 | 20240219 | 140600 | 560490307 | 1252 | 1252 | 1252 | 1252 | 30 |
| 325 | 20240219 | 140500 | 560452747 | 1251 | 1251 | 1251 | 1251 | 0 |
| 326 | 20240219 | 140400 | 560452747 | 1251 | 1251 | 1251 | 1251 | 150 |
| 327 | 20240219 | 140300 | 560265097 | 1250 | 1250 | 1250 | 1250 | 0 |
| 328 | 20240219 | 140200 | 560265097 | 1250 | 1250 | 1250 | 1250 | 0 |
| 329 | 20240219 | 140100 | 560265097 | 1250 | 1252 | 1252 | 1249 | 8759 |
| 330 | 20240219 | 140000 | 549314537 | 1255 | 1254 | 1255 | 1253 | 2736 |
| 331 | 20240219 | 135900 | 545885359 | 1253 | 1252 | 1253 | 1252 | 1502 |
| 332 | 20240219 | 135800 | 544004853 | 1253 | 1253 | 1253 | 1253 | 4 |
| 333 | 20240219 | 135700 | 543999841 | 1252 | 1252 | 1252 | 1252 | 1 |
| 334 | 20240219 | 135600 | 543998589 | 1252 | 1252 | 1252 | 1252 | 271 |
| 335 | 20240219 | 135500 | 543659297 | 1252 | 1252 | 1252 | 1252 | 0 |
| 336 | 20240219 | 135400 | 543659297 | 1252 | 1252 | 1252 | 1252 | 50 |
| 337 | 20240219 | 135300 | 543596697 | 1250 | 1250 | 1250 | 1250 | 0 |
| 338 | 20240219 | 135200 | 543596697 | 1250 | 1250 | 1250 | 1250 | 0 |
| 339 | 20240219 | 135100 | 543596697 | 1250 | 1250 | 1250 | 1250 | 1500 |
| 340 | 20240219 | 135000 | 541721697 | 1250 | 1250 | 1250 | 1250 | 22 |
| 341 | 20240219 | 134900 | 541694197 | 1250 | 1251 | 1251 | 1250 | 3566 |
| 342 | 20240219 | 134800 | 537234961 | 1251 | 1251 | 1251 | 1251 | 100 |
| 343 | 20240219 | 134700 | 537109861 | 1251 | 1251 | 1251 | 1251 | 100 |
| 344 | 20240219 | 134600 | 536984761 | 1251 | 1251 | 1251 | 1251 | 1000 |
| 345 | 20240219 | 134500 | 535733761 | 1252 | 1252 | 1252 | 1252 | 0 |
| 346 | 20240219 | 134400 | 535733761 | 1252 | 1252 | 1252 | 1252 | 20 |
| 347 | 20240219 | 134300 | 535708721 | 1251 | 1251 | 1251 | 1251 | 1 |
| 348 | 20240219 | 134200 | 535707470 | 1251 | 1251 | 1251 | 1251 | 0 |
| 349 | 20240219 | 134100 | 535707470 | 1251 | 1251 | 1251 | 1251 | 100 |
| 350 | 20240219 | 134000 | 535582370 | 1251 | 1251 | 1251 | 1251 | 20 |
| 351 | 20240219 | 133900 | 535557350 | 1251 | 1251 | 1251 | 1251 | 30 |
| 352 | 20240219 | 133800 | 535519820 | 1250 | 1250 | 1250 | 1250 | 0 |
| 353 | 20240219 | 133700 | 535519820 | 1250 | 1250 | 1250 | 1250 | 204 |
| 354 | 20240219 | 133600 | 535264820 | 1250 | 1250 | 1250 | 1250 | 0 |
| 355 | 20240219 | 133500 | 535264820 | 1250 | 1250 | 1250 | 1250 | 20 |
| 356 | 20240219 | 133400 | 535239820 | 1250 | 1250 | 1250 | 1250 | 0 |
| 357 | 20240219 | 133300 | 535239820 | 1250 | 1250 | 1250 | 1250 | 3294 |
| 358 | 20240219 | 133200 | 531122320 | 1251 | 1251 | 1251 | 1251 | 1491 |
| 359 | 20240219 | 133100 | 529257079 | 1251 | 1251 | 1251 | 1251 | 120 |
| 360 | 20240219 | 133000 | 529106959 | 1251 | 1252 | 1252 | 1251 | 4702 |
| 361 | 20240219 | 132900 | 523220948 | 1252 | 1252 | 1252 | 1252 | 0 |
| 362 | 20240219 | 132800 | 523220948 | 1252 | 1252 | 1252 | 1252 | 0 |
| 363 | 20240219 | 132700 | 523220948 | 1252 | 1252 | 1252 | 1252 | 1009 |
| 364 | 20240219 | 132600 | 521957680 | 1252 | 1252 | 1252 | 1252 | 0 |
| 365 | 20240219 | 132500 | 521957680 | 1252 | 1252 | 1252 | 1252 | 0 |
| 366 | 20240219 | 132400 | 521957680 | 1252 | 1253 | 1253 | 1252 | 799 |
| 367 | 20240219 | 132300 | 520956559 | 1255 | 1253 | 1255 | 1253 | 3220 |
| 368 | 20240219 | 132200 | 516916899 | 1255 | 1255 | 1255 | 1255 | 1 |
| 369 | 20240219 | 132100 | 516915644 | 1256 | 1256 | 1256 | 1256 | 0 |
| 370 | 20240219 | 132000 | 516915644 | 1256 | 1256 | 1256 | 1256 | 3310 |
| 371 | 20240219 | 131900 | 512758284 | 1256 | 1256 | 1256 | 1256 | 0 |
| 372 | 20240219 | 131800 | 512758284 | 1256 | 1256 | 1256 | 1256 | 2 |
| 373 | 20240219 | 131700 | 512755772 | 1256 | 1256 | 1256 | 1256 | 0 |
| 374 | 20240219 | 131600 | 512755772 | 1256 | 1256 | 1256 | 1256 | 0 |
| 375 | 20240219 | 131500 | 512755772 | 1256 | 1256 | 1256 | 1256 | 143 |
| 376 | 20240219 | 131400 | 512576164 | 1257 | 1257 | 1257 | 1257 | 1 |
| 377 | 20240219 | 131300 | 512574907 | 1257 | 1257 | 1257 | 1257 | 0 |
| 378 | 20240219 | 131200 | 512574907 | 1257 | 1257 | 1257 | 1257 | 0 |
| 379 | 20240219 | 131100 | 512574907 | 1257 | 1257 | 1257 | 1257 | 88 |
| 380 | 20240219 | 131000 | 512464291 | 1252 | 1252 | 1252 | 1252 | 0 |
| 381 | 20240219 | 130900 | 512464291 | 1252 | 1253 | 1253 | 1252 | 100 |
| 382 | 20240219 | 130800 | 512339089 | 1252 | 1252 | 1252 | 1252 | 0 |
| 383 | 20240219 | 130700 | 512339089 | 1252 | 1252 | 1252 | 1252 | 286 |
| 384 | 20240219 | 130600 | 511981017 | 1251 | 1251 | 1251 | 1251 | 0 |
| 385 | 20240219 | 130500 | 511981017 | 1251 | 1254 | 1254 | 1251 | 7021 |
| 386 | 20240219 | 130400 | 503188583 | 1254 | 1254 | 1254 | 1254 | 237 |
| 387 | 20240219 | 130300 | 502891385 | 1254 | 1255 | 1255 | 1254 | 1200 |
| 388 | 20240219 | 130200 | 501386448 | 1254 | 1254 | 1254 | 1254 | 0 |
| 389 | 20240219 | 130100 | 501386448 | 1254 | 1254 | 1254 | 1254 | 800 |
| 390 | 20240219 | 130000 | 500383248 | 1254 | 1254 | 1254 | 1254 | 0 |
| 391 | 20240219 | 125900 | 500383248 | 1254 | 1254 | 1254 | 1254 | 996 |
| 392 | 20240219 | 125800 | 499134264 | 1254 | 1254 | 1254 | 1254 | 5 |
| 393 | 20240219 | 125700 | 499127994 | 1253 | 1254 | 1254 | 1253 | 3491 |
| 394 | 20240219 | 125600 | 494751777 | 1254 | 1257 | 1257 | 1254 | 10324 |
| 395 | 20240219 | 125500 | 481794798 | 1257 | 1257 | 1257 | 1257 | 10 |
| 396 | 20240219 | 125400 | 481782228 | 1257 | 1257 | 1257 | 1257 | 1 |
| 397 | 20240219 | 125300 | 481780971 | 1261 | 1261 | 1261 | 1261 | 0 |
| 398 | 20240219 | 125200 | 481780971 | 1261 | 1256 | 1261 | 1256 | 36 |
| 399 | 20240219 | 125100 | 481735746 | 1260 | 1259 | 1260 | 1259 | 20 |
| 400 | 20240219 | 125000 | 481710547 | 1256 | 1256 | 1256 | 1256 | 0 |
| 401 | 20240219 | 124900 | 481710547 | 1256 | 1256 | 1256 | 1256 | 59 |
| 402 | 20240219 | 124800 | 481636443 | 1256 | 1256 | 1256 | 1256 | 873 |
| 403 | 20240219 | 124700 | 480539955 | 1256 | 1256 | 1256 | 1256 | 0 |
| 404 | 20240219 | 124600 | 480539955 | 1256 | 1256 | 1256 | 1256 | 0 |
| 405 | 20240219 | 124500 | 480539955 | 1256 | 1256 | 1256 | 1256 | 104 |
| 406 | 20240219 | 124400 | 480409331 | 1256 | 1256 | 1256 | 1256 | 0 |
| 407 | 20240219 | 124300 | 480409331 | 1256 | 1258 | 1258 | 1256 | 4331 |
| 408 | 20240219 | 124200 | 474964722 | 1258 | 1258 | 1258 | 1258 | 1719 |
| 409 | 20240219 | 124100 | 472802220 | 1258 | 1258 | 1258 | 1258 | 0 |
| 410 | 20240219 | 124000 | 472802220 | 1258 | 1259 | 1259 | 1258 | 1539 |
| 411 | 20240219 | 123900 | 470864626 | 1261 | 1261 | 1261 | 1261 | 2 |
| 412 | 20240219 | 123800 | 470862104 | 1261 | 1261 | 1261 | 1261 | 109 |
| 413 | 20240219 | 123700 | 470724655 | 1259 | 1259 | 1259 | 1259 | 0 |
| 414 | 20240219 | 123600 | 470724655 | 1259 | 1259 | 1259 | 1259 | 0 |
| 415 | 20240219 | 123500 | 470724655 | 1259 | 1260 | 1260 | 1259 | 1477 |
| 416 | 20240219 | 123400 | 468865111 | 1260 | 1260 | 1260 | 1260 | 2744 |
| 417 | 20240219 | 123300 | 465407671 | 1260 | 1260 | 1260 | 1260 | 0 |
| 418 | 20240219 | 123200 | 465407671 | 1260 | 1260 | 1260 | 1260 | 150 |
| 419 | 20240219 | 123100 | 465218671 | 1261 | 1261 | 1261 | 1261 | 100 |
| 420 | 20240219 | 123000 | 465092571 | 1261 | 1261 | 1261 | 1261 | 1 |
| 421 | 20240219 | 122900 | 465091310 | 1261 | 1261 | 1261 | 1261 | 400 |
| 422 | 20240219 | 122800 | 464586910 | 1260 | 1260 | 1260 | 1260 | 4562 |
| 423 | 20240219 | 122700 | 458838790 | 1260 | 1260 | 1260 | 1258 | 10581 |
| 424 | 20240219 | 122600 | 445520372 | 1259 | 1259 | 1259 | 1259 | 633 |
| 425 | 20240219 | 122500 | 444723425 | 1260 | 1260 | 1260 | 1260 | 0 |
| 426 | 20240219 | 122400 | 444723425 | 1260 | 1260 | 1260 | 1260 | 15 |
| 427 | 20240219 | 122300 | 444704525 | 1259 | 1260 | 1260 | 1259 | 149 |
| 428 | 20240219 | 122200 | 444516919 | 1259 | 1259 | 1259 | 1259 | 520 |
| 429 | 20240219 | 122100 | 443862239 | 1259 | 1259 | 1259 | 1259 | 0 |
| 430 | 20240219 | 122000 | 443862239 | 1259 | 1260 | 1260 | 1259 | 151 |
| 431 | 20240219 | 121900 | 443671980 | 1260 | 1260 | 1260 | 1260 | 682 |
| 432 | 20240219 | 121800 | 442812660 | 1261 | 1261 | 1261 | 1261 | 0 |
| 433 | 20240219 | 121700 | 442812660 | 1261 | 1261 | 1261 | 1261 | 0 |
| 434 | 20240219 | 121600 | 442812660 | 1261 | 1261 | 1261 | 1261 | 1 |
| 435 | 20240219 | 121500 | 442811399 | 1261 | 1261 | 1261 | 1261 | 0 |
| 436 | 20240219 | 121400 | 442811399 | 1261 | 1260 | 1261 | 1260 | 1267 |
| 437 | 20240219 | 121300 | 441214833 | 1261 | 1261 | 1261 | 1261 | 0 |
| 438 | 20240219 | 121200 | 441214833 | 1261 | 1261 | 1261 | 1261 | 0 |
| 439 | 20240219 | 121100 | 441214833 | 1261 | 1261 | 1261 | 1261 | 100 |
| 440 | 20240219 | 121000 | 441088733 | 1261 | 1261 | 1261 | 1261 | 181 |
| 441 | 20240219 | 120900 | 440860492 | 1260 | 1260 | 1260 | 1260 | 0 |
| 442 | 20240219 | 120800 | 440860492 | 1260 | 1260 | 1260 | 1260 | 25 |
| 443 | 20240219 | 120700 | 440828992 | 1260 | 1260 | 1260 | 1260 | 0 |
| 444 | 20240219 | 120600 | 440828992 | 1260 | 1260 | 1260 | 1260 | 402 |
| 445 | 20240219 | 120500 | 440322472 | 1260 | 1260 | 1260 | 1260 | 1847 |
| 446 | 20240219 | 120400 | 437995252 | 1261 | 1260 | 1261 | 1260 | 330 |
| 447 | 20240219 | 120300 | 437579402 | 1260 | 1260 | 1260 | 1260 | 0 |
| 448 | 20240219 | 120200 | 437579402 | 1260 | 1260 | 1260 | 1260 | 79 |
| 449 | 20240219 | 120100 | 437479862 | 1260 | 1260 | 1260 | 1260 | 500 |
| 450 | 20240219 | 120000 | 436849862 | 1260 | 1260 | 1260 | 1260 | 101 |
| 451 | 20240219 | 115900 | 436722602 | 1260 | 1260 | 1260 | 1260 | 300 |
| 452 | 20240219 | 115800 | 436344602 | 1261 | 1261 | 1261 | 1261 | 0 |
| 453 | 20240219 | 115700 | 436344602 | 1261 | 1261 | 1261 | 1261 | 1681 |
| 454 | 20240219 | 115600 | 434224861 | 1262 | 1262 | 1262 | 1262 | 100 |
| 455 | 20240219 | 115500 | 434098661 | 1261 | 1261 | 1261 | 1261 | 0 |
| 456 | 20240219 | 115400 | 434098661 | 1261 | 1262 | 1262 | 1261 | 143 |
| 457 | 20240219 | 115300 | 433918318 | 1262 | 1262 | 1262 | 1262 | 650 |
| 458 | 20240219 | 115200 | 433098018 | 1261 | 1261 | 1261 | 1261 | 1 |
| 459 | 20240219 | 115100 | 433096757 | 1261 | 1261 | 1261 | 1261 | 300 |
| 460 | 20240219 | 115000 | 432718457 | 1261 | 1261 | 1261 | 1261 | 0 |
| 461 | 20240219 | 114900 | 432718457 | 1261 | 1261 | 1261 | 1261 | 0 |
| 462 | 20240219 | 114800 | 432718457 | 1261 | 1261 | 1261 | 1261 | 0 |
| 463 | 20240219 | 114700 | 432718457 | 1261 | 1261 | 1261 | 1261 | 0 |
| 464 | 20240219 | 114600 | 432718457 | 1261 | 1261 | 1261 | 1261 | 100 |
| 465 | 20240219 | 114500 | 432592357 | 1261 | 1261 | 1261 | 1261 | 0 |
| 466 | 20240219 | 114400 | 432592357 | 1261 | 1261 | 1261 | 1261 | 400 |
| 467 | 20240219 | 114300 | 432087957 | 1260 | 1260 | 1260 | 1260 | 0 |
| 468 | 20240219 | 114200 | 432087957 | 1260 | 1260 | 1260 | 1260 | 0 |
| 469 | 20240219 | 114100 | 432087957 | 1260 | 1260 | 1260 | 1260 | 644 |
| 470 | 20240219 | 114000 | 431276517 | 1260 | 1260 | 1260 | 1260 | 4 |
| 471 | 20240219 | 113900 | 431271477 | 1260 | 1260 | 1260 | 1260 | 1 |
| 472 | 20240219 | 113800 | 431270217 | 1259 | 1259 | 1259 | 1259 | 80 |
| 473 | 20240219 | 113700 | 431169497 | 1258 | 1258 | 1258 | 1258 | 0 |
| 474 | 20240219 | 113600 | 431169497 | 1258 | 1258 | 1258 | 1258 | 0 |
| 475 | 20240219 | 113500 | 431169497 | 1258 | 1258 | 1258 | 1258 | 0 |
| 476 | 20240219 | 113400 | 431169497 | 1258 | 1258 | 1258 | 1258 | 0 |
| 477 | 20240219 | 113300 | 431169497 | 1258 | 1259 | 1259 | 1258 | 653 |
| 478 | 20240219 | 113200 | 430347798 | 1258 | 1259 | 1259 | 1258 | 8287 |
| 479 | 20240219 | 113100 | 419922198 | 1258 | 1258 | 1258 | 1258 | 0 |
| 480 | 20240219 | 113000 | 419922198 | 1258 | 1258 | 1258 | 1258 | 0 |
| 481 | 20240219 | 112900 | 419922198 | 1258 | 1258 | 1258 | 1258 | 300 |
| 482 | 20240219 | 112800 | 419544798 | 1258 | 1262 | 1262 | 1258 | 11802 |
| 483 | 20240219 | 112700 | 404677936 | 1262 | 1262 | 1262 | 1262 | 0 |
| 484 | 20240219 | 112600 | 404677936 | 1262 | 1262 | 1262 | 1262 | 1266 |
| 485 | 20240219 | 112500 | 403080244 | 1264 | 1264 | 1264 | 1264 | 198 |
| 486 | 20240219 | 112400 | 402829972 | 1264 | 1264 | 1264 | 1264 | 0 |
| 487 | 20240219 | 112300 | 402829972 | 1264 | 1264 | 1264 | 1264 | 850 |
| 488 | 20240219 | 112200 | 401755572 | 1264 | 1263 | 1264 | 1263 | 1462 |
| 489 | 20240219 | 112100 | 399909016 | 1262 | 1263 | 1263 | 1262 | 1729 |
| 490 | 20240219 | 112000 | 397726418 | 1262 | 1262 | 1262 | 1262 | 1736 |
| 491 | 20240219 | 111900 | 395535586 | 1261 | 1261 | 1261 | 1261 | 1455 |
| 492 | 20240219 | 111800 | 393700831 | 1260 | 1260 | 1260 | 1260 | 28 |
| 493 | 20240219 | 111700 | 393665551 | 1260 | 1260 | 1260 | 1260 | 100 |
| 494 | 20240219 | 111600 | 393539551 | 1261 | 1261 | 1261 | 1261 | 0 |
| 495 | 20240219 | 111500 | 393539551 | 1261 | 1261 | 1261 | 1261 | 11 |
| 496 | 20240219 | 111400 | 393525680 | 1259 | 1260 | 1260 | 1259 | 140 |
| 497 | 20240219 | 111300 | 393349320 | 1261 | 1261 | 1261 | 1261 | 57 |
| 498 | 20240219 | 111200 | 393277443 | 1259 | 1259 | 1259 | 1259 | 0 |
| 499 | 20240219 | 111100 | 393277443 | 1259 | 1259 | 1259 | 1259 | 0 |
| 500 | 20240219 | 111000 | 393277443 | 1259 | 1259 | 1259 | 1259 | 0 |
| 501 | 20240219 | 110900 | 393277443 | 1259 | 1260 | 1260 | 1259 | 7995 |
| 502 | 20240219 | 110800 | 383210636 | 1260 | 1259 | 1260 | 1259 | 602 |
| 503 | 20240219 | 110700 | 382452118 | 1260 | 1260 | 1260 | 1260 | 1432 |
| 504 | 20240219 | 110600 | 380647798 | 1260 | 1259 | 1260 | 1259 | 221 |
| 505 | 20240219 | 110500 | 380369339 | 1260 | 1260 | 1260 | 1260 | 102 |
| 506 | 20240219 | 110400 | 380240819 | 1260 | 1260 | 1260 | 1260 | 0 |
| 507 | 20240219 | 110300 | 380240819 | 1260 | 1260 | 1260 | 1260 | 200 |
| 508 | 20240219 | 110200 | 379988819 | 1259 | 1259 | 1259 | 1259 | 276 |
| 509 | 20240219 | 110100 | 379641335 | 1259 | 1259 | 1259 | 1259 | 500 |
| 510 | 20240219 | 110000 | 379011835 | 1258 | 1258 | 1258 | 1258 | 1303 |
| 511 | 20240219 | 105900 | 377372661 | 1258 | 1258 | 1258 | 1258 | 0 |
| 512 | 20240219 | 105800 | 377372661 | 1258 | 1258 | 1258 | 1258 | 2 |
| 513 | 20240219 | 105700 | 377370145 | 1258 | 1258 | 1258 | 1258 | 48 |
| 514 | 20240219 | 105600 | 377309761 | 1258 | 1261 | 1261 | 1258 | 7986 |
| 515 | 20240219 | 105500 | 367249000 | 1260 | 1261 | 1261 | 1260 | 412 |
| 516 | 20240219 | 105400 | 366729870 | 1262 | 1261 | 1262 | 1261 | 619 |
| 517 | 20240219 | 105300 | 365949266 | 1262 | 1261 | 1262 | 1261 | 1345 |
| 518 | 20240219 | 105200 | 364252428 | 1262 | 1261 | 1262 | 1261 | 401 |
| 519 | 20240219 | 105100 | 363746766 | 1261 | 1261 | 1261 | 1261 | 483 |
| 520 | 20240219 | 105000 | 363137703 | 1261 | 1261 | 1261 | 1261 | 20 |
| 521 | 20240219 | 104900 | 363112483 | 1261 | 1261 | 1261 | 1261 | 0 |
| 522 | 20240219 | 104800 | 363112483 | 1261 | 1261 | 1261 | 1261 | 0 |
| 523 | 20240219 | 104700 | 363112483 | 1261 | 1261 | 1261 | 1261 | 0 |
| 524 | 20240219 | 104600 | 363112483 | 1261 | 1261 | 1261 | 1261 | 0 |
| 525 | 20240219 | 104500 | 363112483 | 1261 | 1262 | 1262 | 1261 | 378 |
| 526 | 20240219 | 104400 | 362635797 | 1261 | 1261 | 1261 | 1261 | 11 |
| 527 | 20240219 | 104300 | 362621926 | 1261 | 1261 | 1261 | 1260 | 262 |
| 528 | 20240219 | 104200 | 362291550 | 1261 | 1261 | 1261 | 1261 | 17 |
| 529 | 20240219 | 104100 | 362270113 | 1260 | 1260 | 1260 | 1260 | 0 |
| 530 | 20240219 | 104000 | 362270113 | 1260 | 1260 | 1260 | 1260 | 2938 |
| 531 | 20240219 | 103900 | 358568233 | 1261 | 1263 | 1263 | 1261 | 3383 |
| 532 | 20240219 | 103800 | 354300102 | 1264 | 1264 | 1264 | 1264 | 20 |
| 533 | 20240219 | 103700 | 354274822 | 1265 | 1265 | 1265 | 1265 | 3250 |
| 534 | 20240219 | 103600 | 350163572 | 1265 | 1265 | 1265 | 1265 | 0 |
| 535 | 20240219 | 103500 | 350163572 | 1265 | 1265 | 1265 | 1265 | 0 |
| 536 | 20240219 | 103400 | 350163572 | 1265 | 1265 | 1265 | 1265 | 10 |
| 537 | 20240219 | 103300 | 350150922 | 1265 | 1265 | 1265 | 1265 | 112 |
| 538 | 20240219 | 103200 | 350009242 | 1265 | 1264 | 1265 | 1264 | 817 |
| 539 | 20240219 | 103100 | 348975816 | 1263 | 1263 | 1263 | 1263 | 0 |
| 540 | 20240219 | 103000 | 348975816 | 1263 | 1263 | 1264 | 1263 | 922 |
| 541 | 20240219 | 102900 | 347811300 | 1262 | 1269 | 1269 | 1262 | 3342 |
| 542 | 20240219 | 102800 | 343576200 | 1269 | 1269 | 1269 | 1269 | 1830 |
| 543 | 20240219 | 102700 | 341253930 | 1269 | 1270 | 1270 | 1269 | 2127 |
| 544 | 20240219 | 102600 | 338553193 | 1270 | 1270 | 1270 | 1269 | 623 |
| 545 | 20240219 | 102500 | 337762483 | 1269 | 1270 | 1270 | 1268 | 1985 |
| 546 | 20240219 | 102400 | 335241568 | 1270 | 1270 | 1270 | 1270 | 3571 |
| 547 | 20240219 | 102300 | 330706398 | 1270 | 1265 | 1271 | 1261 | 26805 |
| 548 | 20240219 | 102200 | 296711446 | 1266 | 1267 | 1267 | 1266 | 1910 |
| 549 | 20240219 | 102100 | 294293375 | 1267 | 1266 | 1269 | 1266 | 7612 |
| 550 | 20240219 | 102000 | 284646630 | 1266 | 1266 | 1266 | 1266 | 789 |
| 551 | 20240219 | 101900 | 283647756 | 1266 | 1266 | 1266 | 1266 | 2708 |
| 552 | 20240219 | 101800 | 280219428 | 1266 | 1266 | 1267 | 1266 | 3036 |
| 553 | 20240219 | 101700 | 276375851 | 1266 | 1265 | 1266 | 1265 | 1592 |
| 554 | 20240219 | 101600 | 274361379 | 1266 | 1265 | 1266 | 1263 | 6604 |
| 555 | 20240219 | 101500 | 266007266 | 1265 | 1263 | 1265 | 1263 | 11610 |
| 556 | 20240219 | 101400 | 251325998 | 1264 | 1264 | 1264 | 1264 | 0 |
| 557 | 20240219 | 101300 | 251325998 | 1264 | 1262 | 1264 | 1262 | 3347 |
| 558 | 20240219 | 101200 | 247100312 | 1261 | 1259 | 1261 | 1259 | 4988 |
| 559 | 20240219 | 101100 | 240815385 | 1259 | 1259 | 1259 | 1259 | 0 |
| 560 | 20240219 | 101000 | 240815385 | 1259 | 1259 | 1259 | 1259 | 0 |
| 561 | 20240219 | 100900 | 240815385 | 1259 | 1259 | 1259 | 1259 | 0 |
| 562 | 20240219 | 100800 | 240815385 | 1259 | 1259 | 1259 | 1259 | 1358 |
| 563 | 20240219 | 100700 | 239105663 | 1260 | 1259 | 1260 | 1259 | 899 |
| 564 | 20240219 | 100600 | 237973023 | 1259 | 1259 | 1259 | 1259 | 1922 |
| 565 | 20240219 | 100500 | 235553225 | 1259 | 1259 | 1259 | 1259 | 77 |
| 566 | 20240219 | 100400 | 235456282 | 1259 | 1259 | 1259 | 1259 | 17 |
| 567 | 20240219 | 100300 | 235434879 | 1259 | 1260 | 1260 | 1259 | 1303 |
| 568 | 20240219 | 100200 | 233794398 | 1260 | 1260 | 1260 | 1260 | 50 |
| 569 | 20240219 | 100100 | 233731398 | 1260 | 1260 | 1260 | 1260 | 49 |
| 570 | 20240219 | 100000 | 233669658 | 1261 | 1260 | 1261 | 1260 | 225 |
| 571 | 20240219 | 095900 | 233386138 | 1260 | 1260 | 1260 | 1260 | 0 |
| 572 | 20240219 | 095800 | 233386138 | 1260 | 1260 | 1260 | 1260 | 2587 |
| 573 | 20240219 | 095700 | 230126518 | 1261 | 1261 | 1261 | 1261 | 1434 |
| 574 | 20240219 | 095600 | 228318244 | 1261 | 1262 | 1262 | 1261 | 1508 |
| 575 | 20240219 | 095500 | 226416519 | 1261 | 1261 | 1261 | 1261 | 50 |
| 576 | 20240219 | 095400 | 226353469 | 1262 | 1262 | 1262 | 1262 | 1000 |
| 577 | 20240219 | 095300 | 225091469 | 1263 | 1263 | 1263 | 1263 | 937 |
| 578 | 20240219 | 095200 | 223908038 | 1263 | 1262 | 1263 | 1259 | 2040 |
| 579 | 20240219 | 095100 | 221336595 | 1263 | 1263 | 1263 | 1263 | 236 |
| 580 | 20240219 | 095000 | 221038527 | 1263 | 1262 | 1263 | 1261 | 9519 |
| 581 | 20240219 | 094900 | 209021115 | 1261 | 1259 | 1262 | 1259 | 6240 |
| 582 | 20240219 | 094800 | 201158171 | 1259 | 1260 | 1260 | 1259 | 389 |
| 583 | 20240219 | 094700 | 200668131 | 1260 | 1260 | 1260 | 1260 | 101 |
| 584 | 20240219 | 094600 | 200540871 | 1257 | 1259 | 1259 | 1257 | 3319 |
| 585 | 20240219 | 094500 | 196368532 | 1259 | 1257 | 1259 | 1257 | 7129 |
| 586 | 20240219 | 094400 | 187393680 | 1258 | 1258 | 1259 | 1258 | 6862 |
| 587 | 20240219 | 094300 | 178761222 | 1256 | 1256 | 1256 | 1256 | 811 |
| 588 | 20240219 | 094200 | 177742606 | 1256 | 1256 | 1256 | 1253 | 141 |
| 589 | 20240219 | 094100 | 177565654 | 1256 | 1256 | 1256 | 1256 | 7 |
| 590 | 20240219 | 094000 | 177556862 | 1253 | 1253 | 1253 | 1253 | 0 |
| 591 | 20240219 | 093900 | 177556862 | 1253 | 1253 | 1253 | 1253 | 652 |
| 592 | 20240219 | 093800 | 176739906 | 1254 | 1256 | 1256 | 1254 | 3700 |
| 593 | 20240219 | 093700 | 172098554 | 1256 | 1256 | 1257 | 1256 | 1377 |
| 594 | 20240219 | 093600 | 170368039 | 1256 | 1256 | 1256 | 1256 | 2174 |
| 595 | 20240219 | 093500 | 167637495 | 1256 | 1257 | 1257 | 1256 | 2327 |
| 596 | 20240219 | 093400 | 164714057 | 1257 | 1257 | 1257 | 1257 | 64 |
| 597 | 20240219 | 093300 | 164633609 | 1259 | 1256 | 1259 | 1256 | 10093 |
| 598 | 20240219 | 093200 | 151936423 | 1258 | 1258 | 1258 | 1258 | 758 |
| 599 | 20240219 | 093100 | 150982859 | 1258 | 1258 | 1258 | 1258 | 0 |
| 600 | 20240219 | 093000 | 150982859 | 1258 | 1260 | 1260 | 1254 | 5079 |
| 601 | 20240219 | 092900 | 144598122 | 1260 | 1260 | 1260 | 1260 | 473 |
| 602 | 20240219 | 092800 | 144002142 | 1261 | 1259 | 1261 | 1259 | 6175 |
| 603 | 20240219 | 092700 | 136221046 | 1260 | 1259 | 1260 | 1259 | 1909 |
| 604 | 20240219 | 092600 | 133817563 | 1259 | 1260 | 1260 | 1259 | 561 |
| 605 | 20240219 | 092500 | 133111115 | 1260 | 1259 | 1260 | 1259 | 1737 |
| 606 | 20240219 | 092400 | 130923127 | 1257 | 1259 | 1259 | 1257 | 430 |
| 607 | 20240219 | 092300 | 130381817 | 1260 | 1260 | 1260 | 1260 | 1 |
| 608 | 20240219 | 092200 | 130380557 | 1260 | 1260 | 1260 | 1260 | 26 |
| 609 | 20240219 | 092100 | 130347797 | 1260 | 1258 | 1260 | 1258 | 6698 |
| 610 | 20240219 | 092000 | 121913913 | 1255 | 1254 | 1255 | 1254 | 5647 |
| 611 | 20240219 | 091900 | 114826931 | 1254 | 1255 | 1255 | 1254 | 105 |
| 612 | 20240219 | 091800 | 114695161 | 1255 | 1248 | 1255 | 1248 | 39 |
| 613 | 20240219 | 091700 | 114646482 | 1247 | 1247 | 1247 | 1247 | 4241 |
| 614 | 20240219 | 091600 | 109357955 | 1247 | 1249 | 1249 | 1247 | 12637 |
| 615 | 20240219 | 091500 | 93596024 | 1248 | 1248 | 1248 | 1248 | 6 |
| 616 | 20240219 | 091400 | 93588536 | 1248 | 1248 | 1248 | 1248 | 421 |
| 617 | 20240219 | 091300 | 93063128 | 1248 | 1250 | 1250 | 1248 | 3184 |
| 618 | 20240219 | 091200 | 89083517 | 1250 | 1250 | 1255 | 1250 | 109 |
| 619 | 20240219 | 091100 | 88947262 | 1250 | 1255 | 1255 | 1250 | 735 |
| 620 | 20240219 | 091000 | 88026512 | 1250 | 1250 | 1255 | 1250 | 466 |
| 621 | 20240219 | 090900 | 87442012 | 1250 | 1250 | 1250 | 1250 | 10 |
| 622 | 20240219 | 090800 | 87429512 | 1250 | 1255 | 1255 | 1250 | 380 |
| 623 | 20240219 | 090700 | 86952661 | 1255 | 1255 | 1255 | 1255 | 17 |
| 624 | 20240219 | 090600 | 86931326 | 1255 | 1260 | 1260 | 1255 | 8057 |
| 625 | 20240219 | 090500 | 76809883 | 1259 | 1252 | 1260 | 1245 | 18147 |
| 626 | 20240219 | 090400 | 54074680 | 1252 | 1249 | 1252 | 1245 | 7247 |
| 627 | 20240219 | 090300 | 45010871 | 1243 | 1241 | 1249 | 1241 | 1836 |
| 628 | 20240219 | 090200 | 42722008 | 1246 | 1246 | 1246 | 1246 | 806 |
| 629 | 20240219 | 090100 | 41717732 | 1246 | 1240 | 1246 | 1240 | 1750 |
| 630 | 20240219 | 090000 | 39547726 | 1240 | 1247 | 1247 | 1240 | 31224 |