34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 191700 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 55858 |
| 3 | 20240219 | 191600 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 4 | 20240219 | 191500 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 5 | 20240219 | 191400 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 6 | 20240219 | 191300 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 7 | 20240219 | 191200 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 8 | 20240219 | 191100 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 9 | 20240219 | 191000 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 10 | 20240219 | 190900 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 11 | 20240219 | 190800 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 12 | 20240219 | 190700 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 13 | 20240219 | 190600 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 14 | 20240219 | 190500 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 15 | 20240219 | 190400 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 16 | 20240219 | 190300 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 17 | 20240219 | 190200 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 18 | 20240219 | 190100 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 19 | 20240219 | 190000 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 20 | 20240219 | 185900 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 21 | 20240219 | 185800 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 22 | 20240219 | 185700 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 23 | 20240219 | 185600 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 24 | 20240219 | 185500 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 25 | 20240219 | 185400 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 26 | 20240219 | 185300 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 27 | 20240219 | 185200 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 28 | 20240219 | 185100 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 29 | 20240219 | 185000 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 30 | 20240219 | 184900 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 31 | 20240219 | 184800 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 32 | 20240219 | 184700 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 55858 |
| 33 | 20240219 | 184600 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 34 | 20240219 | 184500 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 35 | 20240219 | 184400 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 36 | 20240219 | 184300 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 37 | 20240219 | 184200 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 38 | 20240219 | 184100 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 39 | 20240219 | 184000 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 40 | 20240219 | 183900 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 41 | 20240219 | 183800 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 42 | 20240219 | 183700 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 43 | 20240219 | 183600 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 44 | 20240219 | 183500 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 45 | 20240219 | 183400 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 46 | 20240219 | 183300 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 47 | 20240219 | 183200 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 48 | 20240219 | 183100 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 49 | 20240219 | 183000 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 50 | 20240219 | 182900 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 51 | 20240219 | 182800 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 52 | 20240219 | 182700 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 53 | 20240219 | 182600 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 54 | 20240219 | 182500 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 55 | 20240219 | 182400 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 56 | 20240219 | 182300 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 57 | 20240219 | 182200 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 58 | 20240219 | 182100 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 59 | 20240219 | 182000 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 60 | 20240219 | 181900 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 61 | 20240219 | 181800 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 62 | 20240219 | 181700 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 55858 |
| 63 | 20240219 | 181600 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 64 | 20240219 | 181500 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 65 | 20240219 | 181400 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 66 | 20240219 | 181300 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 67 | 20240219 | 181200 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 68 | 20240219 | 181100 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 69 | 20240219 | 181000 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 70 | 20240219 | 180900 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 71 | 20240219 | 180800 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 72 | 20240219 | 180700 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 73 | 20240219 | 180600 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 74 | 20240219 | 180500 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 75 | 20240219 | 180400 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 76 | 20240219 | 180300 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 77 | 20240219 | 180200 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 78 | 20240219 | 180100 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 79 | 20240219 | 180000 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 80 | 20240219 | 175900 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 81 | 20240219 | 175800 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 82 | 20240219 | 175700 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 83 | 20240219 | 175600 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 84 | 20240219 | 175500 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 85 | 20240219 | 175400 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 86 | 20240219 | 175300 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 87 | 20240219 | 175200 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 88 | 20240219 | 175100 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 89 | 20240219 | 175000 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 90 | 20240219 | 174900 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 91 | 20240219 | 174800 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 92 | 20240219 | 174700 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 55858 |
| 93 | 20240219 | 174600 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 94 | 20240219 | 174500 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 95 | 20240219 | 174400 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 96 | 20240219 | 174300 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 97 | 20240219 | 174200 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 98 | 20240219 | 174100 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 99 | 20240219 | 174000 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 100 | 20240219 | 173900 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 101 | 20240219 | 173800 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 102 | 20240219 | 173700 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 103 | 20240219 | 173600 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 104 | 20240219 | 173500 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 105 | 20240219 | 173400 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 106 | 20240219 | 173300 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 107 | 20240219 | 173200 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 108 | 20240219 | 173100 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 109 | 20240219 | 173000 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 110 | 20240219 | 172900 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 111 | 20240219 | 172800 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 112 | 20240219 | 172700 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 113 | 20240219 | 172600 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 114 | 20240219 | 172500 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 115 | 20240219 | 172400 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 116 | 20240219 | 172300 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 117 | 20240219 | 172200 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 118 | 20240219 | 172100 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 119 | 20240219 | 172000 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 120 | 20240219 | 171900 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 121 | 20240219 | 171800 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 122 | 20240219 | 171700 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 55858 |
| 123 | 20240219 | 171600 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 124 | 20240219 | 171500 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 125 | 20240219 | 171400 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 126 | 20240219 | 171300 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 127 | 20240219 | 171200 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 128 | 20240219 | 171100 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 129 | 20240219 | 171000 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 130 | 20240219 | 170900 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 131 | 20240219 | 170800 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 132 | 20240219 | 170700 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 133 | 20240219 | 170600 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 134 | 20240219 | 170500 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 135 | 20240219 | 170400 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 136 | 20240219 | 170300 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 137 | 20240219 | 170200 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 138 | 20240219 | 170100 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 139 | 20240219 | 170000 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 140 | 20240219 | 165900 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 141 | 20240219 | 165800 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 142 | 20240219 | 165700 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 143 | 20240219 | 165600 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 144 | 20240219 | 165500 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 145 | 20240219 | 165400 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 146 | 20240219 | 165300 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 147 | 20240219 | 165200 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 148 | 20240219 | 165100 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 149 | 20240219 | 165000 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 150 | 20240219 | 164900 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 151 | 20240219 | 164800 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 152 | 20240219 | 164700 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 55858 |
| 153 | 20240219 | 164600 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 154 | 20240219 | 164500 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 155 | 20240219 | 164400 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 156 | 20240219 | 164300 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 157 | 20240219 | 164200 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 158 | 20240219 | 164100 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 159 | 20240219 | 164000 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 160 | 20240219 | 163900 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 161 | 20240219 | 163800 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 162 | 20240219 | 163700 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 163 | 20240219 | 163600 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 164 | 20240219 | 163500 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 165 | 20240219 | 163400 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 166 | 20240219 | 163300 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 167 | 20240219 | 163200 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 168 | 20240219 | 163100 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 169 | 20240219 | 163000 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 170 | 20240219 | 162900 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 171 | 20240219 | 162800 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 172 | 20240219 | 162700 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 173 | 20240219 | 162600 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 174 | 20240219 | 162500 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 175 | 20240219 | 162400 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 176 | 20240219 | 162300 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 177 | 20240219 | 162200 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 178 | 20240219 | 162100 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 179 | 20240219 | 162000 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 180 | 20240219 | 161900 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 181 | 20240219 | 161800 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 182 | 20240219 | 161700 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 55858 |
| 183 | 20240219 | 161600 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 184 | 20240219 | 161500 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 185 | 20240219 | 161400 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 186 | 20240219 | 161300 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 187 | 20240219 | 161200 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 188 | 20240219 | 161100 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 189 | 20240219 | 161000 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 190 | 20240219 | 160900 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 191 | 20240219 | 160800 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 192 | 20240219 | 160700 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 193 | 20240219 | 160600 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 194 | 20240219 | 160500 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 195 | 20240219 | 160400 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 196 | 20240219 | 160300 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 197 | 20240219 | 160200 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 198 | 20240219 | 160100 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 199 | 20240219 | 160000 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 200 | 20240219 | 155900 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 201 | 20240219 | 155800 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 202 | 20240219 | 155700 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 203 | 20240219 | 155600 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 204 | 20240219 | 155500 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 205 | 20240219 | 155400 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 206 | 20240219 | 155300 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 207 | 20240219 | 155200 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 208 | 20240219 | 155100 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 209 | 20240219 | 155000 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 210 | 20240219 | 154900 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 211 | 20240219 | 154800 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 212 | 20240219 | 154700 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 55858 |
| 213 | 20240219 | 154600 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 214 | 20240219 | 154500 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 215 | 20240219 | 154400 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 216 | 20240219 | 154300 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 217 | 20240219 | 154200 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 218 | 20240219 | 154100 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 219 | 20240219 | 154000 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 220 | 20240219 | 153900 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 221 | 20240219 | 153800 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 222 | 20240219 | 153700 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 223 | 20240219 | 153600 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 224 | 20240219 | 153500 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 225 | 20240219 | 153400 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 226 | 20240219 | 153300 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 227 | 20240219 | 153200 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 228 | 20240219 | 153100 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 229 | 20240219 | 153000 | 80861978800 | 58200 | 58200 | 58200 | 58200 | 55858 |
| 230 | 20240219 | 152900 | 77611043200 | 58400 | 58400 | 58400 | 58400 | 0 |
| 231 | 20240219 | 152800 | 77611043200 | 58400 | 58400 | 58400 | 58400 | 0 |
| 232 | 20240219 | 152700 | 77611043200 | 58400 | 58400 | 58400 | 58400 | 0 |
| 233 | 20240219 | 152600 | 77611043200 | 58400 | 58400 | 58400 | 58400 | 0 |
| 234 | 20240219 | 152500 | 77611043200 | 58400 | 58400 | 58400 | 58400 | 0 |
| 235 | 20240219 | 152400 | 77611043200 | 58400 | 58400 | 58400 | 58400 | 0 |
| 236 | 20240219 | 152300 | 77611043200 | 58400 | 58400 | 58400 | 58400 | 0 |
| 237 | 20240219 | 152200 | 77611043200 | 58400 | 58400 | 58400 | 58400 | 0 |
| 238 | 20240219 | 152100 | 77611043200 | 58400 | 58400 | 58400 | 58400 | 0 |
| 239 | 20240219 | 152000 | 77611043200 | 58400 | 58400 | 58400 | 58400 | 0 |
| 240 | 20240219 | 151900 | 77611043200 | 58400 | 58300 | 58400 | 58300 | 5979 |
| 241 | 20240219 | 151800 | 77262337500 | 58400 | 58400 | 58400 | 58300 | 2539 |
| 242 | 20240219 | 151700 | 77114280200 | 58400 | 58300 | 58400 | 58300 | 2646 |
| 243 | 20240219 | 151600 | 76959975700 | 58300 | 58300 | 58400 | 58300 | 5007 |
| 244 | 20240219 | 151500 | 76668046500 | 58300 | 58300 | 58400 | 58200 | 2380 |
| 245 | 20240219 | 151400 | 76529313100 | 58200 | 58200 | 58300 | 58200 | 6728 |
| 246 | 20240219 | 151300 | 76137407600 | 58200 | 58200 | 58300 | 58200 | 2693 |
| 247 | 20240219 | 151200 | 75980530700 | 58300 | 58200 | 58300 | 58200 | 3286 |
| 248 | 20240219 | 151100 | 75789219900 | 58300 | 58200 | 58300 | 58200 | 5938 |
| 249 | 20240219 | 151000 | 75443520900 | 58300 | 58300 | 58400 | 58200 | 14062 |
| 250 | 20240219 | 150900 | 74623705600 | 58300 | 58300 | 58400 | 58300 | 3198 |
| 251 | 20240219 | 150800 | 74437203900 | 58400 | 58400 | 58400 | 58300 | 1958 |
| 252 | 20240219 | 150700 | 74322965900 | 58400 | 58300 | 58400 | 58300 | 1504 |
| 253 | 20240219 | 150600 | 74235215200 | 58400 | 58300 | 58400 | 58300 | 1399 |
| 254 | 20240219 | 150500 | 74153595900 | 58300 | 58300 | 58400 | 58300 | 1997 |
| 255 | 20240219 | 150400 | 74037074200 | 58400 | 58300 | 58400 | 58300 | 1833 |
| 256 | 20240219 | 150300 | 73930133100 | 58300 | 58400 | 58400 | 58300 | 2027 |
| 257 | 20240219 | 150200 | 73811915700 | 58400 | 58300 | 58400 | 58300 | 1826 |
| 258 | 20240219 | 150100 | 73705412900 | 58400 | 58300 | 58400 | 58300 | 2230 |
| 259 | 20240219 | 150000 | 73575350400 | 58400 | 58300 | 58400 | 58300 | 8654 |
| 260 | 20240219 | 145900 | 73070589100 | 58400 | 58400 | 58400 | 58300 | 6444 |
| 261 | 20240219 | 145800 | 72694769700 | 58300 | 58300 | 58400 | 58300 | 7286 |
| 262 | 20240219 | 145700 | 72269858000 | 58400 | 58300 | 58400 | 58300 | 4396 |
| 263 | 20240219 | 145600 | 72013370900 | 58400 | 58400 | 58400 | 58300 | 1981 |
| 264 | 20240219 | 145500 | 71897754800 | 58400 | 58300 | 58400 | 58300 | 5920 |
| 265 | 20240219 | 145400 | 71552099300 | 58400 | 58300 | 58400 | 58300 | 1367 |
| 266 | 20240219 | 145300 | 71472337500 | 58300 | 58300 | 58400 | 58300 | 2703 |
| 267 | 20240219 | 145200 | 71314646700 | 58400 | 58300 | 58400 | 58300 | 2062 |
| 268 | 20240219 | 145100 | 71194297700 | 58300 | 58400 | 58400 | 58300 | 2040 |
| 269 | 20240219 | 145000 | 71075299800 | 58400 | 58300 | 58400 | 58300 | 1467 |
| 270 | 20240219 | 144900 | 70989712200 | 58300 | 58300 | 58400 | 58300 | 2251 |
| 271 | 20240219 | 144800 | 70858384300 | 58400 | 58400 | 58400 | 58300 | 1410 |
| 272 | 20240219 | 144700 | 70776076600 | 58400 | 58300 | 58400 | 58300 | 1710 |
| 273 | 20240219 | 144600 | 70676319600 | 58300 | 58300 | 58400 | 58300 | 1492 |
| 274 | 20240219 | 144500 | 70589255800 | 58400 | 58300 | 58400 | 58300 | 1814 |
| 275 | 20240219 | 144400 | 70483427600 | 58300 | 58300 | 58400 | 58300 | 1044 |
| 276 | 20240219 | 144300 | 70422522500 | 58300 | 58400 | 58500 | 58300 | 3396 |
| 277 | 20240219 | 144200 | 70224243100 | 58400 | 58300 | 58500 | 58300 | 2109 |
| 278 | 20240219 | 144100 | 70101134100 | 58400 | 58300 | 58400 | 58300 | 2513 |
| 279 | 20240219 | 144000 | 69954491100 | 58400 | 58300 | 58400 | 58300 | 1265 |
| 280 | 20240219 | 143900 | 69880675000 | 58400 | 58300 | 58400 | 58300 | 885 |
| 281 | 20240219 | 143800 | 69829036600 | 58300 | 58300 | 58400 | 58300 | 2520 |
| 282 | 20240219 | 143700 | 69682081900 | 58400 | 58300 | 58400 | 58300 | 1621 |
| 283 | 20240219 | 143600 | 69587487200 | 58300 | 58300 | 58400 | 58300 | 2932 |
| 284 | 20240219 | 143500 | 69416324100 | 58400 | 58300 | 58400 | 58300 | 833 |
| 285 | 20240219 | 143400 | 69367734900 | 58300 | 58300 | 58400 | 58300 | 2123 |
| 286 | 20240219 | 143300 | 69243938400 | 58300 | 58300 | 58400 | 58300 | 1365 |
| 287 | 20240219 | 143200 | 69164329100 | 58300 | 58300 | 58400 | 58300 | 1615 |
| 288 | 20240219 | 143100 | 69070137800 | 58300 | 58300 | 58400 | 58300 | 2064 |
| 289 | 20240219 | 143000 | 68949728300 | 58300 | 58300 | 58400 | 58300 | 927 |
| 290 | 20240219 | 142900 | 68895642100 | 58300 | 58300 | 58400 | 58300 | 5100 |
| 291 | 20240219 | 142800 | 68597926600 | 58300 | 58400 | 58400 | 58300 | 1932 |
| 292 | 20240219 | 142700 | 68485165100 | 58400 | 58300 | 58400 | 58300 | 1932 |
| 293 | 20240219 | 142600 | 68372480200 | 58400 | 58300 | 58400 | 58300 | 767 |
| 294 | 20240219 | 142500 | 68327735000 | 58300 | 58300 | 58400 | 58300 | 1555 |
| 295 | 20240219 | 142400 | 68237033400 | 58300 | 58300 | 58400 | 58300 | 1474 |
| 296 | 20240219 | 142300 | 68151037600 | 58300 | 58300 | 58400 | 58300 | 889 |
| 297 | 20240219 | 142200 | 68099171600 | 58300 | 58400 | 58500 | 58300 | 1684 |
| 298 | 20240219 | 142100 | 68000852200 | 58400 | 58400 | 58500 | 58300 | 14476 |
| 299 | 20240219 | 142000 | 67155515200 | 58400 | 58400 | 58500 | 58400 | 1341 |
| 300 | 20240219 | 141900 | 67077164900 | 58400 | 58400 | 58500 | 58400 | 1031 |
| 301 | 20240219 | 141800 | 67016913300 | 58400 | 58400 | 58500 | 58400 | 2690 |
| 302 | 20240219 | 141700 | 66859731000 | 58400 | 58400 | 58500 | 58400 | 1343 |
| 303 | 20240219 | 141600 | 66781285200 | 58400 | 58400 | 58500 | 58400 | 1516 |
| 304 | 20240219 | 141500 | 66692715800 | 58400 | 58400 | 58500 | 58400 | 1293 |
| 305 | 20240219 | 141400 | 66617144800 | 58500 | 58400 | 58500 | 58400 | 1856 |
| 306 | 20240219 | 141300 | 66508682300 | 58400 | 58400 | 58500 | 58400 | 2284 |
| 307 | 20240219 | 141200 | 66375270100 | 58400 | 58400 | 58500 | 58400 | 5542 |
| 308 | 20240219 | 141100 | 66051160800 | 58400 | 58400 | 58500 | 58400 | 933 |
| 309 | 20240219 | 141000 | 65996645100 | 58500 | 58300 | 58500 | 58300 | 3541 |
| 310 | 20240219 | 140900 | 65789766900 | 58300 | 58300 | 58400 | 58300 | 1520 |
| 311 | 20240219 | 140800 | 65701118400 | 58400 | 58300 | 58400 | 58300 | 4599 |
| 312 | 20240219 | 140700 | 65432582200 | 58400 | 58400 | 58400 | 58300 | 1730 |
| 313 | 20240219 | 140600 | 65331600700 | 58400 | 58400 | 58400 | 58300 | 545 |
| 314 | 20240219 | 140500 | 65299812700 | 58300 | 58300 | 58400 | 58300 | 4436 |
| 315 | 20240219 | 140400 | 65040935400 | 58300 | 58300 | 58400 | 58300 | 5135 |
| 316 | 20240219 | 140300 | 64741113100 | 58300 | 58300 | 58400 | 58300 | 1125 |
| 317 | 20240219 | 140200 | 64675499100 | 58300 | 58300 | 58400 | 58300 | 1138 |
| 318 | 20240219 | 140100 | 64609142400 | 58300 | 58300 | 58400 | 58300 | 1545 |
| 319 | 20240219 | 140000 | 64519034700 | 58300 | 58300 | 58400 | 58300 | 1095 |
| 320 | 20240219 | 135900 | 64455153500 | 58300 | 58400 | 58400 | 58300 | 3206 |
| 321 | 20240219 | 135800 | 64268100600 | 58400 | 58300 | 58400 | 58300 | 1349 |
| 322 | 20240219 | 135700 | 64189408400 | 58300 | 58400 | 58400 | 58300 | 1223 |
| 323 | 20240219 | 135600 | 64118077200 | 58300 | 58400 | 58400 | 58300 | 2007 |
| 324 | 20240219 | 135500 | 64000987500 | 58300 | 58300 | 58400 | 58300 | 734 |
| 325 | 20240219 | 135400 | 63958175300 | 58300 | 58300 | 58400 | 58300 | 1419 |
| 326 | 20240219 | 135300 | 63875416900 | 58300 | 58400 | 58500 | 58300 | 2978 |
| 327 | 20240219 | 135200 | 63701517000 | 58400 | 58300 | 58500 | 58300 | 4706 |
| 328 | 20240219 | 135100 | 63426709200 | 58300 | 58300 | 58400 | 58300 | 1650 |
| 329 | 20240219 | 135000 | 63330451000 | 58300 | 58300 | 58400 | 58300 | 909 |
| 330 | 20240219 | 134900 | 63277441500 | 58300 | 58300 | 58400 | 58300 | 2177 |
| 331 | 20240219 | 134800 | 63150502200 | 58300 | 58300 | 58400 | 58300 | 1180 |
| 332 | 20240219 | 134700 | 63081645900 | 58400 | 58300 | 58400 | 58300 | 2273 |
| 333 | 20240219 | 134600 | 62949114100 | 58300 | 58300 | 58400 | 58300 | 758 |
| 334 | 20240219 | 134500 | 62904903200 | 58300 | 58400 | 58400 | 58300 | 1925 |
| 335 | 20240219 | 134400 | 62792595700 | 58300 | 58400 | 58400 | 58300 | 1286 |
| 336 | 20240219 | 134300 | 62717548400 | 58400 | 58300 | 58400 | 58300 | 1062 |
| 337 | 20240219 | 134200 | 62655611600 | 58300 | 58300 | 58400 | 58300 | 880 |
| 338 | 20240219 | 134100 | 62604299500 | 58300 | 58300 | 58400 | 58300 | 5280 |
| 339 | 20240219 | 134000 | 62296441700 | 58300 | 58200 | 58400 | 58200 | 3617 |
| 340 | 20240219 | 133900 | 62085620000 | 58300 | 58200 | 58300 | 58200 | 2179 |
| 341 | 20240219 | 133800 | 61958747500 | 58200 | 58100 | 58300 | 58100 | 2933 |
| 342 | 20240219 | 133700 | 61788074000 | 58100 | 58100 | 58200 | 58100 | 3611 |
| 343 | 20240219 | 133600 | 61578063700 | 58200 | 58100 | 58200 | 58100 | 1519 |
| 344 | 20240219 | 133500 | 61489759000 | 58100 | 58100 | 58200 | 58100 | 3757 |
| 345 | 20240219 | 133400 | 61271315300 | 58200 | 58100 | 58200 | 58100 | 2837 |
| 346 | 20240219 | 133300 | 61106293000 | 58100 | 58100 | 58200 | 58100 | 1666 |
| 347 | 20240219 | 133200 | 61009457500 | 58100 | 58300 | 58300 | 58100 | 7845 |
| 348 | 20240219 | 133100 | 60552870500 | 58200 | 58200 | 58300 | 58200 | 1487 |
| 349 | 20240219 | 133000 | 60466274400 | 58300 | 58100 | 58300 | 58100 | 4698 |
| 350 | 20240219 | 132900 | 60192811400 | 58200 | 58100 | 58200 | 58100 | 3729 |
| 351 | 20240219 | 132800 | 59975992900 | 58100 | 58100 | 58200 | 58100 | 1270 |
| 352 | 20240219 | 132700 | 59902142200 | 58200 | 58300 | 58400 | 58100 | 27471 |
| 353 | 20240219 | 132600 | 58303127500 | 58300 | 58300 | 58300 | 58200 | 3054 |
| 354 | 20240219 | 132500 | 58125126000 | 58200 | 58300 | 58300 | 58200 | 3178 |
| 355 | 20240219 | 132400 | 57939946500 | 58300 | 58300 | 58300 | 58200 | 1571 |
| 356 | 20240219 | 132300 | 57848413000 | 58200 | 58200 | 58300 | 58200 | 3591 |
| 357 | 20240219 | 132200 | 57639194400 | 58200 | 58200 | 58300 | 58200 | 1271 |
| 358 | 20240219 | 132100 | 57565146400 | 58300 | 58200 | 58300 | 58200 | 2297 |
| 359 | 20240219 | 132000 | 57431394200 | 58300 | 58200 | 58300 | 58200 | 2622 |
| 360 | 20240219 | 131900 | 57278715300 | 58200 | 58300 | 58300 | 58200 | 1087 |
| 361 | 20240219 | 131800 | 57215433100 | 58300 | 58300 | 58300 | 58200 | 2215 |
| 362 | 20240219 | 131700 | 57086479900 | 58300 | 58300 | 58300 | 58200 | 1884 |
| 363 | 20240219 | 131600 | 56976793400 | 58200 | 58200 | 58300 | 58200 | 1040 |
| 364 | 20240219 | 131500 | 56916222700 | 58200 | 58200 | 58300 | 58200 | 486 |
| 365 | 20240219 | 131400 | 56887926300 | 58300 | 58200 | 58300 | 58200 | 3098 |
| 366 | 20240219 | 131300 | 56707494600 | 58200 | 58300 | 58300 | 58200 | 2416 |
| 367 | 20240219 | 131200 | 56566853100 | 58200 | 58200 | 58300 | 58200 | 1705 |
| 368 | 20240219 | 131100 | 56467571900 | 58200 | 58200 | 58300 | 58200 | 549 |
| 369 | 20240219 | 131000 | 56435614700 | 58200 | 58200 | 58300 | 58200 | 1015 |
| 370 | 20240219 | 130900 | 56376516100 | 58300 | 58200 | 58300 | 58200 | 1882 |
| 371 | 20240219 | 130800 | 56266970400 | 58200 | 58300 | 58300 | 58200 | 2372 |
| 372 | 20240219 | 130700 | 56128842500 | 58200 | 58200 | 58300 | 58200 | 1815 |
| 373 | 20240219 | 130600 | 56023130000 | 58300 | 58200 | 58300 | 58200 | 1441 |
| 374 | 20240219 | 130500 | 55939199800 | 58200 | 58200 | 58300 | 58200 | 3455 |
| 375 | 20240219 | 130400 | 55738085900 | 58300 | 58300 | 58300 | 58200 | 778 |
| 376 | 20240219 | 130300 | 55692785200 | 58200 | 58300 | 58300 | 58200 | 1497 |
| 377 | 20240219 | 130200 | 55605614100 | 58200 | 58300 | 58300 | 58200 | 1592 |
| 378 | 20240219 | 130100 | 55512929100 | 58300 | 58300 | 58300 | 58200 | 3492 |
| 379 | 20240219 | 130000 | 55309603600 | 58200 | 58200 | 58400 | 58200 | 1787 |
| 380 | 20240219 | 125900 | 55205406300 | 58300 | 58300 | 58400 | 58200 | 1126 |
| 381 | 20240219 | 125800 | 55139794800 | 58200 | 58300 | 58400 | 58200 | 11104 |
| 382 | 20240219 | 125700 | 54492419400 | 58400 | 58400 | 58400 | 58300 | 1163 |
| 383 | 20240219 | 125600 | 54424575800 | 58400 | 58400 | 58400 | 58300 | 991 |
| 384 | 20240219 | 125500 | 54366769500 | 58400 | 58400 | 58400 | 58300 | 556 |
| 385 | 20240219 | 125400 | 54334336100 | 58300 | 58300 | 58400 | 58300 | 1251 |
| 386 | 20240219 | 125300 | 54261390500 | 58300 | 58300 | 58400 | 58300 | 855 |
| 387 | 20240219 | 125200 | 54211517700 | 58300 | 58300 | 58400 | 58300 | 1356 |
| 388 | 20240219 | 125100 | 54132450800 | 58300 | 58300 | 58400 | 58300 | 1157 |
| 389 | 20240219 | 125000 | 54064942600 | 58400 | 58400 | 58400 | 58300 | 1024 |
| 390 | 20240219 | 124900 | 54005205300 | 58300 | 58300 | 58400 | 58300 | 2073 |
| 391 | 20240219 | 124800 | 53884165400 | 58300 | 58300 | 58400 | 58300 | 610 |
| 392 | 20240219 | 124700 | 53848593900 | 58300 | 58300 | 58400 | 58300 | 1877 |
| 393 | 20240219 | 124600 | 53739149000 | 58400 | 58300 | 58400 | 58300 | 779 |
| 394 | 20240219 | 124500 | 53693705200 | 58300 | 58400 | 58500 | 58300 | 10381 |
| 395 | 20240219 | 124400 | 53087569400 | 58500 | 58500 | 58500 | 58400 | 886 |
| 396 | 20240219 | 124300 | 53035787100 | 58400 | 58400 | 58500 | 58400 | 1523 |
| 397 | 20240219 | 124200 | 52946787900 | 58500 | 58500 | 58500 | 58400 | 859 |
| 398 | 20240219 | 124100 | 52896600700 | 58400 | 58400 | 58500 | 58400 | 2015 |
| 399 | 20240219 | 124000 | 52778889400 | 58400 | 58400 | 58500 | 58400 | 1402 |
| 400 | 20240219 | 123900 | 52696984400 | 58400 | 58500 | 58500 | 58400 | 1291 |
| 401 | 20240219 | 123800 | 52621537700 | 58400 | 58400 | 58500 | 58400 | 977 |
| 402 | 20240219 | 123700 | 52564443900 | 58400 | 58600 | 58600 | 58400 | 9743 |
| 403 | 20240219 | 123600 | 51994495500 | 58600 | 58600 | 58600 | 58500 | 1178 |
| 404 | 20240219 | 123500 | 51925523800 | 58500 | 58500 | 58600 | 58500 | 2245 |
| 405 | 20240219 | 123400 | 51794003400 | 58600 | 58600 | 58600 | 58500 | 1559 |
| 406 | 20240219 | 123300 | 51702694500 | 58600 | 58500 | 58600 | 58500 | 1270 |
| 407 | 20240219 | 123200 | 51628339000 | 58500 | 58500 | 58600 | 58500 | 4438 |
| 408 | 20240219 | 123100 | 51368340200 | 58500 | 58400 | 58600 | 58400 | 6372 |
| 409 | 20240219 | 123000 | 50995622700 | 58400 | 58500 | 58500 | 58400 | 1025 |
| 410 | 20240219 | 122900 | 50935712700 | 58400 | 58500 | 58500 | 58400 | 553 |
| 411 | 20240219 | 122800 | 50903383200 | 58500 | 58400 | 58500 | 58400 | 978 |
| 412 | 20240219 | 122700 | 50846256500 | 58500 | 58400 | 58500 | 58400 | 601 |
| 413 | 20240219 | 122600 | 50811126500 | 58400 | 58500 | 58500 | 58400 | 994 |
| 414 | 20240219 | 122500 | 50753035000 | 58400 | 58400 | 58500 | 58400 | 1564 |
| 415 | 20240219 | 122400 | 50661654000 | 58400 | 58500 | 58500 | 58400 | 757 |
| 416 | 20240219 | 122300 | 50617423700 | 58400 | 58400 | 58500 | 58400 | 1198 |
| 417 | 20240219 | 122200 | 50547388300 | 58400 | 58400 | 58500 | 58400 | 2018 |
| 418 | 20240219 | 122100 | 50429483700 | 58400 | 58400 | 58500 | 58400 | 3159 |
| 419 | 20240219 | 122000 | 50244987100 | 58500 | 58500 | 58500 | 58400 | 1216 |
| 420 | 20240219 | 121900 | 50173884600 | 58500 | 58400 | 58500 | 58400 | 1271 |
| 421 | 20240219 | 121800 | 50099594900 | 58400 | 58400 | 58500 | 58400 | 505 |
| 422 | 20240219 | 121700 | 50070068800 | 58400 | 58500 | 58500 | 58400 | 978 |
| 423 | 20240219 | 121600 | 50012934300 | 58400 | 58400 | 58500 | 58400 | 1320 |
| 424 | 20240219 | 121500 | 49935789100 | 58400 | 58300 | 58500 | 58300 | 983 |
| 425 | 20240219 | 121400 | 49878375200 | 58300 | 58400 | 58500 | 58300 | 3369 |
| 426 | 20240219 | 121300 | 49681610600 | 58500 | 58300 | 58500 | 58300 | 2584 |
| 427 | 20240219 | 121200 | 49530730900 | 58300 | 58200 | 58500 | 58200 | 7513 |
| 428 | 20240219 | 121100 | 49092345000 | 58200 | 58200 | 58300 | 58200 | 874 |
| 429 | 20240219 | 121000 | 49041442300 | 58200 | 58200 | 58300 | 58200 | 1183 |
| 430 | 20240219 | 120900 | 48972550500 | 58200 | 58300 | 58300 | 58200 | 942 |
| 431 | 20240219 | 120800 | 48917697900 | 58200 | 58300 | 58300 | 58200 | 727 |
| 432 | 20240219 | 120700 | 48875360000 | 58200 | 58200 | 58300 | 58200 | 704 |
| 433 | 20240219 | 120600 | 48834350400 | 58200 | 58200 | 58300 | 58200 | 1272 |
| 434 | 20240219 | 120500 | 48760291000 | 58200 | 58200 | 58300 | 58200 | 988 |
| 435 | 20240219 | 120400 | 48702750400 | 58300 | 58200 | 58300 | 58200 | 1447 |
| 436 | 20240219 | 120300 | 48618503000 | 58300 | 58200 | 58300 | 58200 | 669 |
| 437 | 20240219 | 120200 | 48579548900 | 58300 | 58200 | 58300 | 58200 | 2919 |
| 438 | 20240219 | 120100 | 48409601200 | 58200 | 58200 | 58300 | 58200 | 1257 |
| 439 | 20240219 | 120000 | 48336412300 | 58200 | 58300 | 58300 | 58200 | 1183 |
| 440 | 20240219 | 115900 | 48267518900 | 58300 | 58200 | 58300 | 58200 | 1436 |
| 441 | 20240219 | 115800 | 48183864800 | 58300 | 58100 | 58300 | 58100 | 2042 |
| 442 | 20240219 | 115700 | 48064965900 | 58100 | 58100 | 58200 | 58100 | 1593 |
| 443 | 20240219 | 115600 | 47972304300 | 58200 | 58200 | 58200 | 58100 | 2051 |
| 444 | 20240219 | 115500 | 47852967000 | 58200 | 58200 | 58200 | 58100 | 2120 |
| 445 | 20240219 | 115400 | 47729670800 | 58200 | 58300 | 58300 | 58100 | 12071 |
| 446 | 20240219 | 115300 | 47027182400 | 58200 | 58300 | 58300 | 58200 | 2168 |
| 447 | 20240219 | 115200 | 46900987100 | 58200 | 58300 | 58300 | 58200 | 1028 |
| 448 | 20240219 | 115100 | 46841128700 | 58200 | 58200 | 58300 | 58200 | 976 |
| 449 | 20240219 | 115000 | 46784286600 | 58200 | 58200 | 58300 | 58200 | 830 |
| 450 | 20240219 | 114900 | 46735973100 | 58200 | 58200 | 58300 | 58200 | 1762 |
| 451 | 20240219 | 114800 | 46633339300 | 58300 | 58200 | 58300 | 58200 | 7318 |
| 452 | 20240219 | 114700 | 46207402400 | 58200 | 58200 | 58300 | 58200 | 1126 |
| 453 | 20240219 | 114600 | 46141835900 | 58200 | 58300 | 58300 | 58200 | 840 |
| 454 | 20240219 | 114500 | 46092928000 | 58300 | 58200 | 58300 | 58200 | 1574 |
| 455 | 20240219 | 114400 | 46001290000 | 58300 | 58200 | 58300 | 58200 | 847 |
| 456 | 20240219 | 114300 | 45951960600 | 58200 | 58200 | 58300 | 58200 | 2014 |
| 457 | 20240219 | 114200 | 45834714900 | 58200 | 58200 | 58300 | 58200 | 1356 |
| 458 | 20240219 | 114100 | 45755740200 | 58200 | 58300 | 58300 | 58200 | 1360 |
| 459 | 20240219 | 114000 | 45676536900 | 58200 | 58300 | 58300 | 58200 | 1990 |
| 460 | 20240219 | 113900 | 45560654300 | 58300 | 58200 | 58300 | 58200 | 1447 |
| 461 | 20240219 | 113800 | 45476338500 | 58200 | 58200 | 58300 | 58200 | 1429 |
| 462 | 20240219 | 113700 | 45393085800 | 58200 | 58200 | 58300 | 58200 | 1766 |
| 463 | 20240219 | 113600 | 45290208800 | 58200 | 58200 | 58300 | 58200 | 1044 |
| 464 | 20240219 | 113500 | 45229407600 | 58300 | 58300 | 58300 | 58200 | 1141 |
| 465 | 20240219 | 113400 | 45162938000 | 58200 | 58200 | 58300 | 58200 | 923 |
| 466 | 20240219 | 113300 | 45109198700 | 58200 | 58200 | 58300 | 58200 | 1546 |
| 467 | 20240219 | 113200 | 45019191700 | 58200 | 58300 | 58300 | 58200 | 851 |
| 468 | 20240219 | 113100 | 44969650900 | 58300 | 58200 | 58300 | 58200 | 593 |
| 469 | 20240219 | 113000 | 44935111900 | 58300 | 58200 | 58300 | 58200 | 940 |
| 470 | 20240219 | 112900 | 44880378800 | 58300 | 58200 | 58300 | 58200 | 960 |
| 471 | 20240219 | 112800 | 44824492000 | 58200 | 58300 | 58300 | 58200 | 1018 |
| 472 | 20240219 | 112700 | 44765216200 | 58300 | 58300 | 58400 | 58200 | 5932 |
| 473 | 20240219 | 112600 | 44419379700 | 58400 | 58300 | 58400 | 58300 | 912 |
| 474 | 20240219 | 112500 | 44366204900 | 58300 | 58300 | 58400 | 58200 | 2916 |
| 475 | 20240219 | 112400 | 44196179900 | 58300 | 58300 | 58400 | 58300 | 2906 |
| 476 | 20240219 | 112300 | 44026730000 | 58300 | 58400 | 58400 | 58300 | 1803 |
| 477 | 20240219 | 112200 | 43921593800 | 58300 | 58400 | 58400 | 58300 | 1058 |
| 478 | 20240219 | 112100 | 43859865200 | 58300 | 58300 | 58400 | 58200 | 2585 |
| 479 | 20240219 | 112000 | 43709228800 | 58200 | 58300 | 58300 | 58200 | 3023 |
| 480 | 20240219 | 111900 | 43533018600 | 58200 | 58300 | 58300 | 58200 | 3342 |
| 481 | 20240219 | 111800 | 43338284700 | 58200 | 58300 | 58300 | 58200 | 3234 |
| 482 | 20240219 | 111700 | 43149955200 | 58300 | 58200 | 58300 | 58200 | 1695 |
| 483 | 20240219 | 111600 | 43051222700 | 58300 | 58300 | 58300 | 58200 | 1826 |
| 484 | 20240219 | 111500 | 42944827900 | 58300 | 58200 | 58300 | 58200 | 2222 |
| 485 | 20240219 | 111400 | 42815479000 | 58200 | 58200 | 58300 | 58200 | 1774 |
| 486 | 20240219 | 111300 | 42712177800 | 58200 | 58200 | 58300 | 58200 | 856 |
| 487 | 20240219 | 111200 | 42662320700 | 58200 | 58200 | 58300 | 58200 | 1693 |
| 488 | 20240219 | 111100 | 42563752300 | 58200 | 58300 | 58300 | 58200 | 1991 |
| 489 | 20240219 | 111000 | 42447805100 | 58200 | 58200 | 58300 | 58200 | 1139 |
| 490 | 20240219 | 110900 | 42381480900 | 58200 | 58300 | 58300 | 58200 | 1524 |
| 491 | 20240219 | 110800 | 42292734000 | 58200 | 58300 | 58400 | 58200 | 2224 |
| 492 | 20240219 | 110700 | 42163063200 | 58400 | 58300 | 58400 | 58200 | 3425 |
| 493 | 20240219 | 110600 | 41963504100 | 58300 | 58400 | 58400 | 58200 | 6114 |
| 494 | 20240219 | 110500 | 41607261000 | 58300 | 58200 | 58300 | 58100 | 5332 |
| 495 | 20240219 | 110400 | 41296944500 | 58200 | 58200 | 58300 | 58200 | 10732 |
| 496 | 20240219 | 110300 | 40672275100 | 58200 | 58300 | 58300 | 58200 | 3039 |
| 497 | 20240219 | 110200 | 40495350700 | 58200 | 58400 | 58400 | 58200 | 19711 |
| 498 | 20240219 | 110100 | 39346227300 | 58300 | 58400 | 58500 | 58300 | 22988 |
| 499 | 20240219 | 110000 | 38003757400 | 58400 | 58500 | 58500 | 58400 | 2770 |
| 500 | 20240219 | 105900 | 37841949700 | 58500 | 58400 | 58500 | 58400 | 2589 |
| 501 | 20240219 | 105800 | 37690732300 | 58400 | 58500 | 58500 | 58400 | 786 |
| 502 | 20240219 | 105700 | 37644806200 | 58500 | 58400 | 58500 | 58400 | 1339 |
| 503 | 20240219 | 105600 | 37566530900 | 58400 | 58500 | 58600 | 58400 | 16265 |
| 504 | 20240219 | 105500 | 36615051500 | 58500 | 58500 | 58600 | 58500 | 1761 |
| 505 | 20240219 | 105400 | 36512013400 | 58500 | 58600 | 58600 | 58500 | 2162 |
| 506 | 20240219 | 105300 | 36385354100 | 58600 | 58500 | 58600 | 58500 | 1962 |
| 507 | 20240219 | 105200 | 36270470400 | 58600 | 58600 | 58700 | 58500 | 10275 |
| 508 | 20240219 | 105100 | 35668351000 | 58600 | 58600 | 58700 | 58600 | 741 |
| 509 | 20240219 | 105000 | 35624894400 | 58600 | 58700 | 58700 | 58600 | 2126 |
| 510 | 20240219 | 104900 | 35500150200 | 58700 | 58600 | 58700 | 58600 | 1110 |
| 511 | 20240219 | 104800 | 35435030700 | 58600 | 58700 | 58700 | 58600 | 2264 |
| 512 | 20240219 | 104700 | 35302347200 | 58700 | 58600 | 58700 | 58600 | 862 |
| 513 | 20240219 | 104600 | 35251779200 | 58700 | 58600 | 58700 | 58600 | 1071 |
| 514 | 20240219 | 104500 | 35188980000 | 58600 | 58600 | 58700 | 58600 | 2138 |
| 515 | 20240219 | 104400 | 35063675400 | 58700 | 58700 | 58700 | 58600 | 1778 |
| 516 | 20240219 | 104300 | 34959422400 | 58700 | 58600 | 58700 | 58600 | 760 |
| 517 | 20240219 | 104200 | 34914858900 | 58600 | 58600 | 58700 | 58600 | 2786 |
| 518 | 20240219 | 104100 | 34751587200 | 58700 | 58600 | 58700 | 58600 | 1433 |
| 519 | 20240219 | 104000 | 34667575100 | 58600 | 58700 | 58700 | 58600 | 1270 |
| 520 | 20240219 | 103900 | 34593116100 | 58600 | 58600 | 58700 | 58600 | 2375 |
| 521 | 20240219 | 103800 | 34453896700 | 58600 | 58600 | 58700 | 58600 | 1272 |
| 522 | 20240219 | 103700 | 34379258500 | 58700 | 58800 | 58800 | 58600 | 5362 |
| 523 | 20240219 | 103600 | 34064522700 | 58700 | 58800 | 58800 | 58700 | 831 |
| 524 | 20240219 | 103500 | 34015730500 | 58800 | 58800 | 58800 | 58700 | 2177 |
| 525 | 20240219 | 103400 | 33887933500 | 58800 | 58800 | 58800 | 58700 | 1092 |
| 526 | 20240219 | 103300 | 33823799900 | 58800 | 58800 | 58800 | 58700 | 2023 |
| 527 | 20240219 | 103200 | 33704979200 | 58700 | 58700 | 58800 | 58700 | 734 |
| 528 | 20240219 | 103100 | 33661855300 | 58700 | 58700 | 58800 | 58700 | 2187 |
| 529 | 20240219 | 103000 | 33533463400 | 58800 | 58700 | 58800 | 58700 | 3337 |
| 530 | 20240219 | 102900 | 33337515500 | 58700 | 58700 | 58800 | 58700 | 1386 |
| 531 | 20240219 | 102800 | 33256148600 | 58700 | 58700 | 58800 | 58700 | 1906 |
| 532 | 20240219 | 102700 | 33144253500 | 58700 | 59000 | 59000 | 58700 | 5370 |
| 533 | 20240219 | 102600 | 32828418500 | 58900 | 58900 | 59000 | 58900 | 4226 |
| 534 | 20240219 | 102500 | 32579486400 | 58900 | 59000 | 59000 | 58900 | 2448 |
| 535 | 20240219 | 102400 | 32435258900 | 58900 | 59000 | 59000 | 58900 | 1053 |
| 536 | 20240219 | 102300 | 32373196200 | 59000 | 58900 | 59000 | 58800 | 6427 |
| 537 | 20240219 | 102200 | 31994556300 | 58900 | 59000 | 59000 | 58900 | 3139 |
| 538 | 20240219 | 102100 | 31809638800 | 58900 | 58900 | 59000 | 58900 | 1070 |
| 539 | 20240219 | 102000 | 31746596700 | 58900 | 58800 | 59000 | 58800 | 16812 |
| 540 | 20240219 | 101900 | 30756349500 | 58800 | 58900 | 58900 | 58800 | 761 |
| 541 | 20240219 | 101800 | 30711568100 | 58900 | 58800 | 58900 | 58800 | 1790 |
| 542 | 20240219 | 101700 | 30606278700 | 58800 | 58900 | 58900 | 58800 | 4178 |
| 543 | 20240219 | 101600 | 30360537600 | 58900 | 58700 | 58900 | 58700 | 4233 |
| 544 | 20240219 | 101500 | 30111628300 | 58700 | 58800 | 58800 | 58700 | 2165 |
| 545 | 20240219 | 101400 | 29984398800 | 58800 | 58800 | 58800 | 58700 | 3319 |
| 546 | 20240219 | 101300 | 29789395400 | 58800 | 58800 | 58800 | 58700 | 2802 |
| 547 | 20240219 | 101200 | 29624796400 | 58800 | 58600 | 58800 | 58600 | 6093 |
| 548 | 20240219 | 101100 | 29266989700 | 58700 | 58700 | 58700 | 58600 | 3536 |
| 549 | 20240219 | 101000 | 29059514600 | 58600 | 58600 | 58700 | 58500 | 6038 |
| 550 | 20240219 | 100900 | 28705632500 | 58500 | 58500 | 58600 | 58500 | 1958 |
| 551 | 20240219 | 100800 | 28590963600 | 58600 | 58600 | 58600 | 58500 | 1442 |
| 552 | 20240219 | 100700 | 28506547400 | 58600 | 58600 | 58600 | 58500 | 1325 |
| 553 | 20240219 | 100600 | 28428970100 | 58500 | 58600 | 58600 | 58500 | 2705 |
| 554 | 20240219 | 100500 | 28270659600 | 58600 | 58600 | 58600 | 58500 | 718 |
| 555 | 20240219 | 100400 | 28228624600 | 58600 | 58600 | 58600 | 58500 | 2911 |
| 556 | 20240219 | 100300 | 28058302300 | 58600 | 58600 | 58600 | 58500 | 2958 |
| 557 | 20240219 | 100200 | 27885155000 | 58600 | 58600 | 58600 | 58500 | 1695 |
| 558 | 20240219 | 100100 | 27785867400 | 58600 | 58600 | 58600 | 58500 | 1559 |
| 559 | 20240219 | 100000 | 27694584300 | 58600 | 58500 | 58600 | 58500 | 2131 |
| 560 | 20240219 | 095900 | 27569782400 | 58500 | 58500 | 58600 | 58500 | 2700 |
| 561 | 20240219 | 095800 | 27411753000 | 58600 | 58500 | 58600 | 58500 | 3440 |
| 562 | 20240219 | 095700 | 27210425200 | 58500 | 58500 | 58600 | 58500 | 3262 |
| 563 | 20240219 | 095600 | 27019543100 | 58500 | 58600 | 58600 | 58500 | 3004 |
| 564 | 20240219 | 095500 | 26843728800 | 58600 | 58600 | 58600 | 58500 | 5028 |
| 565 | 20240219 | 095400 | 26549520900 | 58500 | 58600 | 58600 | 58500 | 2587 |
| 566 | 20240219 | 095300 | 26398093400 | 58500 | 58600 | 58600 | 58500 | 4851 |
| 567 | 20240219 | 095200 | 26114254300 | 58600 | 58600 | 58600 | 58500 | 3229 |
| 568 | 20240219 | 095100 | 25925242900 | 58500 | 58500 | 58600 | 58500 | 2346 |
| 569 | 20240219 | 095000 | 25787905100 | 58600 | 58600 | 58700 | 58500 | 8312 |
| 570 | 20240219 | 094900 | 25300978700 | 58600 | 58600 | 58700 | 58600 | 1648 |
| 571 | 20240219 | 094800 | 25204391200 | 58600 | 58600 | 58700 | 58600 | 1728 |
| 572 | 20240219 | 094700 | 25103103300 | 58600 | 58600 | 58700 | 58600 | 2347 |
| 573 | 20240219 | 094600 | 24965546400 | 58600 | 58600 | 58700 | 58600 | 1693 |
| 574 | 20240219 | 094500 | 24866310600 | 58700 | 58800 | 58800 | 58600 | 5778 |
| 575 | 20240219 | 094400 | 24527235000 | 58700 | 58900 | 58900 | 58700 | 3554 |
| 576 | 20240219 | 094300 | 24318248100 | 58900 | 58800 | 58900 | 58700 | 10296 |
| 577 | 20240219 | 094200 | 23712832300 | 58800 | 58900 | 59000 | 58800 | 14657 |
| 578 | 20240219 | 094100 | 22849646800 | 59000 | 58900 | 59000 | 58900 | 2890 |
| 579 | 20240219 | 094000 | 22679322300 | 59000 | 59000 | 59000 | 58900 | 3829 |
| 580 | 20240219 | 093900 | 22453469400 | 59000 | 59000 | 59000 | 58900 | 2549 |
| 581 | 20240219 | 093800 | 22303199700 | 59000 | 58800 | 59000 | 58800 | 4526 |
| 582 | 20240219 | 093700 | 22036617700 | 58900 | 59000 | 59000 | 58800 | 7586 |
| 583 | 20240219 | 093600 | 21589810900 | 59000 | 59000 | 59000 | 58900 | 5080 |
| 584 | 20240219 | 093500 | 21290254100 | 59000 | 58700 | 59000 | 58700 | 13416 |
| 585 | 20240219 | 093400 | 20500789500 | 58800 | 59000 | 59000 | 58700 | 13929 |
| 586 | 20240219 | 093300 | 19680674400 | 59000 | 59000 | 59000 | 58900 | 6650 |
| 587 | 20240219 | 093200 | 19288425200 | 58900 | 58900 | 59000 | 58800 | 8292 |
| 588 | 20240219 | 093100 | 18799888200 | 58900 | 58700 | 58900 | 58700 | 15715 |
| 589 | 20240219 | 093000 | 17876843500 | 58700 | 58600 | 58700 | 58500 | 3923 |
| 590 | 20240219 | 092900 | 17646894200 | 58500 | 58600 | 58700 | 58500 | 4475 |
| 591 | 20240219 | 092800 | 17384643100 | 58500 | 58600 | 58600 | 58500 | 1860 |
| 592 | 20240219 | 092700 | 17275693400 | 58500 | 58700 | 58700 | 58500 | 4901 |
| 593 | 20240219 | 092600 | 16988496900 | 58600 | 58500 | 58700 | 58400 | 6081 |
| 594 | 20240219 | 092500 | 16632351700 | 58400 | 58500 | 58600 | 58400 | 9476 |
| 595 | 20240219 | 092400 | 16078183200 | 58600 | 58700 | 58700 | 58500 | 14414 |
| 596 | 20240219 | 092300 | 15232838500 | 58800 | 58800 | 58800 | 58700 | 2835 |
| 597 | 20240219 | 092200 | 15066225500 | 58800 | 58800 | 58800 | 58700 | 2969 |
| 598 | 20240219 | 092100 | 14891813800 | 58700 | 58700 | 58800 | 58700 | 4549 |
| 599 | 20240219 | 092000 | 14624723400 | 58700 | 58500 | 58700 | 58500 | 5320 |
| 600 | 20240219 | 091900 | 14312750000 | 58600 | 58400 | 58600 | 58400 | 11548 |
| 601 | 20240219 | 091800 | 13637540600 | 58500 | 58500 | 58500 | 58400 | 1638 |
| 602 | 20240219 | 091700 | 13541848700 | 58400 | 58700 | 58700 | 58400 | 10221 |
| 603 | 20240219 | 091600 | 12943297300 | 58700 | 58700 | 58800 | 58600 | 13887 |
| 604 | 20240219 | 091500 | 12128407800 | 58600 | 58600 | 58700 | 58500 | 11847 |
| 605 | 20240219 | 091400 | 11434066200 | 58600 | 58600 | 58600 | 58500 | 3240 |
| 606 | 20240219 | 091300 | 11244398400 | 58500 | 58300 | 58600 | 58300 | 8879 |
| 607 | 20240219 | 091200 | 10725466400 | 58400 | 58400 | 58400 | 58300 | 5164 |
| 608 | 20240219 | 091100 | 10424070600 | 58400 | 58400 | 58500 | 58300 | 9583 |
| 609 | 20240219 | 091000 | 9864699700 | 58400 | 58400 | 58500 | 58300 | 6892 |
| 610 | 20240219 | 090900 | 9462241000 | 58400 | 58400 | 58500 | 58300 | 14017 |
| 611 | 20240219 | 090800 | 8644375800 | 58400 | 58500 | 58600 | 58300 | 30831 |
| 612 | 20240219 | 090700 | 6840930600 | 58500 | 58700 | 58700 | 58500 | 10912 |
| 613 | 20240219 | 090600 | 6201491000 | 58700 | 58700 | 58800 | 58600 | 5994 |
| 614 | 20240219 | 090500 | 5849759900 | 58800 | 58700 | 58800 | 58700 | 3355 |
| 615 | 20240219 | 090400 | 5652575900 | 58700 | 58700 | 58800 | 58600 | 6290 |
| 616 | 20240219 | 090300 | 5283342700 | 58700 | 58700 | 58800 | 58600 | 16843 |
| 617 | 20240219 | 090200 | 4294961800 | 58700 | 58800 | 58900 | 58600 | 16911 |
| 618 | 20240219 | 090100 | 3301462800 | 58800 | 59000 | 59100 | 58700 | 22345 |
| 619 | 20240219 | 090000 | 1984147200 | 59000 | 58800 | 59100 | 58700 | 32774 |