29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 185100 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 12713 |
| 3 | 20240219 | 185000 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 4 | 20240219 | 184900 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 5 | 20240219 | 184800 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 6 | 20240219 | 184700 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 7 | 20240219 | 184600 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 8 | 20240219 | 184500 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 9 | 20240219 | 184400 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 10 | 20240219 | 184300 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 11 | 20240219 | 184200 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 12 | 20240219 | 184100 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 13 | 20240219 | 184000 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 14 | 20240219 | 183900 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 15 | 20240219 | 183800 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 16 | 20240219 | 183700 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 17 | 20240219 | 183600 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 18 | 20240219 | 183500 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 19 | 20240219 | 183400 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 20 | 20240219 | 183300 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 21 | 20240219 | 183200 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 22 | 20240219 | 183100 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 23 | 20240219 | 183000 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 24 | 20240219 | 182900 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 25 | 20240219 | 182800 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 26 | 20240219 | 182700 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 27 | 20240219 | 182600 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 28 | 20240219 | 182500 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 29 | 20240219 | 182400 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 30 | 20240219 | 182300 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 31 | 20240219 | 182200 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 32 | 20240219 | 182100 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 12713 |
| 33 | 20240219 | 182000 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 34 | 20240219 | 181900 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 35 | 20240219 | 181800 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 36 | 20240219 | 181700 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 37 | 20240219 | 181600 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 38 | 20240219 | 181500 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 39 | 20240219 | 181400 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 40 | 20240219 | 181300 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 41 | 20240219 | 181200 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 42 | 20240219 | 181100 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 43 | 20240219 | 181000 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 44 | 20240219 | 180900 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 45 | 20240219 | 180800 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 46 | 20240219 | 180700 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 47 | 20240219 | 180600 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 48 | 20240219 | 180500 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 49 | 20240219 | 180400 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 50 | 20240219 | 180300 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 51 | 20240219 | 180200 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 52 | 20240219 | 180100 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 53 | 20240219 | 180000 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 54 | 20240219 | 175900 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 55 | 20240219 | 175800 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 56 | 20240219 | 175700 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 57 | 20240219 | 175600 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 58 | 20240219 | 175500 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 59 | 20240219 | 175400 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 60 | 20240219 | 175300 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 61 | 20240219 | 175200 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 62 | 20240219 | 175100 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 12713 |
| 63 | 20240219 | 175000 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 64 | 20240219 | 174900 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 65 | 20240219 | 174800 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 66 | 20240219 | 174700 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 67 | 20240219 | 174600 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 68 | 20240219 | 174500 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 69 | 20240219 | 174400 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 70 | 20240219 | 174300 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 71 | 20240219 | 174200 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 72 | 20240219 | 174100 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 73 | 20240219 | 174000 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 74 | 20240219 | 173900 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 75 | 20240219 | 173800 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 76 | 20240219 | 173700 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 77 | 20240219 | 173600 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 78 | 20240219 | 173500 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 79 | 20240219 | 173400 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 80 | 20240219 | 173300 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 81 | 20240219 | 173200 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 82 | 20240219 | 173100 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 83 | 20240219 | 173000 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 84 | 20240219 | 172900 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 85 | 20240219 | 172800 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 86 | 20240219 | 172700 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 87 | 20240219 | 172600 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 88 | 20240219 | 172500 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 89 | 20240219 | 172400 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 90 | 20240219 | 172300 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 91 | 20240219 | 172200 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 92 | 20240219 | 172100 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 12713 |
| 93 | 20240219 | 172000 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 94 | 20240219 | 171900 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 95 | 20240219 | 171800 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 96 | 20240219 | 171700 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 97 | 20240219 | 171600 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 98 | 20240219 | 171500 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 99 | 20240219 | 171400 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 100 | 20240219 | 171300 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 101 | 20240219 | 171200 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 102 | 20240219 | 171100 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 103 | 20240219 | 171000 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 104 | 20240219 | 170900 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 105 | 20240219 | 170800 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 106 | 20240219 | 170700 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 107 | 20240219 | 170600 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 108 | 20240219 | 170500 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 109 | 20240219 | 170400 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 110 | 20240219 | 170300 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 111 | 20240219 | 170200 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 112 | 20240219 | 170100 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 113 | 20240219 | 170000 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 114 | 20240219 | 165900 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 115 | 20240219 | 165800 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 116 | 20240219 | 165700 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 117 | 20240219 | 165600 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 118 | 20240219 | 165500 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 119 | 20240219 | 165400 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 120 | 20240219 | 165300 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 121 | 20240219 | 165200 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 122 | 20240219 | 165100 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 12713 |
| 123 | 20240219 | 165000 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 124 | 20240219 | 164900 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 125 | 20240219 | 164800 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 126 | 20240219 | 164700 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 127 | 20240219 | 164600 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 128 | 20240219 | 164500 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 129 | 20240219 | 164400 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 130 | 20240219 | 164300 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 131 | 20240219 | 164200 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 132 | 20240219 | 164100 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 133 | 20240219 | 164000 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 134 | 20240219 | 163900 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 135 | 20240219 | 163800 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 136 | 20240219 | 163700 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 137 | 20240219 | 163600 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 138 | 20240219 | 163500 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 139 | 20240219 | 163400 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 140 | 20240219 | 163300 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 141 | 20240219 | 163200 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 142 | 20240219 | 163100 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 143 | 20240219 | 163000 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 144 | 20240219 | 162900 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 145 | 20240219 | 162800 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 146 | 20240219 | 162700 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 147 | 20240219 | 162600 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 148 | 20240219 | 162500 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 149 | 20240219 | 162400 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 150 | 20240219 | 162300 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 151 | 20240219 | 162200 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 152 | 20240219 | 162100 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 12713 |
| 153 | 20240219 | 162000 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 154 | 20240219 | 161900 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 155 | 20240219 | 161800 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 156 | 20240219 | 161700 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 157 | 20240219 | 161600 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 158 | 20240219 | 161500 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 159 | 20240219 | 161400 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 160 | 20240219 | 161300 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 161 | 20240219 | 161200 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 162 | 20240219 | 161100 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 163 | 20240219 | 161000 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 164 | 20240219 | 160900 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 165 | 20240219 | 160800 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 166 | 20240219 | 160700 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 167 | 20240219 | 160600 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 168 | 20240219 | 160500 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 169 | 20240219 | 160400 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 170 | 20240219 | 160300 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 171 | 20240219 | 160200 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 172 | 20240219 | 160100 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 173 | 20240219 | 160000 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 174 | 20240219 | 155900 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 175 | 20240219 | 155800 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 176 | 20240219 | 155700 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 177 | 20240219 | 155600 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 178 | 20240219 | 155500 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 179 | 20240219 | 155400 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 180 | 20240219 | 155300 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 181 | 20240219 | 155200 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 182 | 20240219 | 155100 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 12713 |
| 183 | 20240219 | 155000 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 184 | 20240219 | 154900 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 185 | 20240219 | 154800 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 186 | 20240219 | 154700 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 187 | 20240219 | 154600 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 188 | 20240219 | 154500 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 189 | 20240219 | 154400 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 190 | 20240219 | 154300 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 191 | 20240219 | 154200 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 192 | 20240219 | 154100 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 193 | 20240219 | 154000 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 194 | 20240219 | 153900 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 195 | 20240219 | 153800 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 196 | 20240219 | 153700 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 197 | 20240219 | 153600 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 198 | 20240219 | 153500 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 199 | 20240219 | 153400 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 200 | 20240219 | 153300 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 201 | 20240219 | 153200 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 202 | 20240219 | 153100 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 0 |
| 203 | 20240219 | 153000 | 1461605257 | 1580 | 1580 | 1580 | 1580 | 12713 |
| 204 | 20240219 | 152900 | 1441518717 | 1580 | 1580 | 1580 | 1580 | 0 |
| 205 | 20240219 | 152800 | 1441518717 | 1580 | 1580 | 1580 | 1580 | 0 |
| 206 | 20240219 | 152700 | 1441518717 | 1580 | 1580 | 1580 | 1580 | 0 |
| 207 | 20240219 | 152600 | 1441518717 | 1580 | 1580 | 1580 | 1580 | 0 |
| 208 | 20240219 | 152500 | 1441518717 | 1580 | 1580 | 1580 | 1580 | 0 |
| 209 | 20240219 | 152400 | 1441518717 | 1580 | 1580 | 1580 | 1580 | 0 |
| 210 | 20240219 | 152300 | 1441518717 | 1580 | 1580 | 1580 | 1580 | 0 |
| 211 | 20240219 | 152200 | 1441518717 | 1580 | 1580 | 1580 | 1580 | 0 |
| 212 | 20240219 | 152100 | 1441518717 | 1580 | 1580 | 1580 | 1580 | 0 |
| 213 | 20240219 | 152000 | 1441518717 | 1580 | 1580 | 1580 | 1580 | 0 |
| 214 | 20240219 | 151900 | 1441518717 | 1580 | 1571 | 1580 | 1564 | 6255 |
| 215 | 20240219 | 151800 | 1431671874 | 1572 | 1572 | 1572 | 1572 | 209 |
| 216 | 20240219 | 151700 | 1431343326 | 1574 | 1574 | 1574 | 1573 | 136 |
| 217 | 20240219 | 151600 | 1431129263 | 1574 | 1574 | 1574 | 1574 | 101 |
| 218 | 20240219 | 151500 | 1430970289 | 1574 | 1563 | 1574 | 1560 | 6922 |
| 219 | 20240219 | 151400 | 1420152485 | 1562 | 1569 | 1569 | 1560 | 6690 |
| 220 | 20240219 | 151300 | 1409706018 | 1569 | 1574 | 1574 | 1569 | 8096 |
| 221 | 20240219 | 151200 | 1396973739 | 1577 | 1577 | 1577 | 1577 | 500 |
| 222 | 20240219 | 151100 | 1396185239 | 1577 | 1580 | 1580 | 1577 | 315 |
| 223 | 20240219 | 151000 | 1395688139 | 1581 | 1580 | 1581 | 1580 | 1237 |
| 224 | 20240219 | 150900 | 1393732770 | 1580 | 1580 | 1580 | 1580 | 844 |
| 225 | 20240219 | 150800 | 1392399250 | 1580 | 1580 | 1580 | 1580 | 3842 |
| 226 | 20240219 | 150700 | 1386328890 | 1581 | 1573 | 1581 | 1573 | 623 |
| 227 | 20240219 | 150600 | 1385348751 | 1582 | 1580 | 1582 | 1580 | 1374 |
| 228 | 20240219 | 150500 | 1383176648 | 1581 | 1580 | 1581 | 1572 | 6004 |
| 229 | 20240219 | 150400 | 1373713055 | 1581 | 1583 | 1583 | 1581 | 6873 |
| 230 | 20240219 | 150300 | 1362845804 | 1580 | 1580 | 1580 | 1580 | 1693 |
| 231 | 20240219 | 150200 | 1360170864 | 1579 | 1581 | 1583 | 1579 | 3214 |
| 232 | 20240219 | 150100 | 1355087854 | 1582 | 1580 | 1582 | 1580 | 3147 |
| 233 | 20240219 | 150000 | 1350113648 | 1580 | 1581 | 1581 | 1580 | 395 |
| 234 | 20240219 | 145900 | 1349489468 | 1581 | 1581 | 1581 | 1575 | 1958 |
| 235 | 20240219 | 145800 | 1346393876 | 1581 | 1581 | 1581 | 1575 | 778 |
| 236 | 20240219 | 145700 | 1345164158 | 1581 | 1574 | 1581 | 1574 | 8513 |
| 237 | 20240219 | 145600 | 1331736970 | 1572 | 1572 | 1572 | 1572 | 1186 |
| 238 | 20240219 | 145500 | 1329872578 | 1572 | 1572 | 1572 | 1572 | 100 |
| 239 | 20240219 | 145400 | 1329715378 | 1572 | 1572 | 1572 | 1572 | 5100 |
| 240 | 20240219 | 145300 | 1321698178 | 1572 | 1572 | 1572 | 1572 | 293 |
| 241 | 20240219 | 145200 | 1321237582 | 1570 | 1570 | 1570 | 1570 | 1872 |
| 242 | 20240219 | 145100 | 1318298542 | 1570 | 1574 | 1575 | 1570 | 365 |
| 243 | 20240219 | 145000 | 1317725425 | 1570 | 1570 | 1570 | 1570 | 1514 |
| 244 | 20240219 | 144900 | 1315348445 | 1570 | 1569 | 1570 | 1569 | 1132 |
| 245 | 20240219 | 144800 | 1313572162 | 1570 | 1570 | 1570 | 1570 | 3 |
| 246 | 20240219 | 144700 | 1313567452 | 1562 | 1568 | 1570 | 1562 | 989 |
| 247 | 20240219 | 144600 | 1312016028 | 1568 | 1561 | 1568 | 1559 | 13900 |
| 248 | 20240219 | 144500 | 1290285613 | 1562 | 1562 | 1562 | 1562 | 1024 |
| 249 | 20240219 | 144400 | 1288686125 | 1563 | 1562 | 1563 | 1562 | 564 |
| 250 | 20240219 | 144300 | 1287805093 | 1562 | 1562 | 1562 | 1562 | 0 |
| 251 | 20240219 | 144200 | 1287805093 | 1562 | 1562 | 1562 | 1562 | 92 |
| 252 | 20240219 | 144100 | 1287661389 | 1562 | 1562 | 1562 | 1562 | 0 |
| 253 | 20240219 | 144000 | 1287661389 | 1562 | 1561 | 1562 | 1561 | 820 |
| 254 | 20240219 | 143900 | 1286380569 | 1561 | 1561 | 1561 | 1561 | 39 |
| 255 | 20240219 | 143800 | 1286319690 | 1561 | 1559 | 1561 | 1559 | 1007 |
| 256 | 20240219 | 143700 | 1284747801 | 1559 | 1559 | 1559 | 1559 | 2 |
| 257 | 20240219 | 143600 | 1284744683 | 1559 | 1560 | 1560 | 1558 | 1003 |
| 258 | 20240219 | 143500 | 1283180209 | 1558 | 1559 | 1559 | 1558 | 1977 |
| 259 | 20240219 | 143400 | 1280099065 | 1559 | 1558 | 1559 | 1558 | 501 |
| 260 | 20240219 | 143300 | 1279318007 | 1554 | 1553 | 1554 | 1553 | 1805 |
| 261 | 20240219 | 143200 | 1276513122 | 1553 | 1554 | 1554 | 1553 | 891 |
| 262 | 20240219 | 143100 | 1275129118 | 1554 | 1557 | 1561 | 1554 | 1436 |
| 263 | 20240219 | 143000 | 1272896370 | 1557 | 1558 | 1558 | 1557 | 1297 |
| 264 | 20240219 | 142900 | 1270875864 | 1561 | 1558 | 1561 | 1558 | 104 |
| 265 | 20240219 | 142800 | 1270713820 | 1558 | 1558 | 1558 | 1558 | 51 |
| 266 | 20240219 | 142700 | 1270634362 | 1558 | 1558 | 1558 | 1558 | 1500 |
| 267 | 20240219 | 142600 | 1268297362 | 1558 | 1558 | 1558 | 1558 | 0 |
| 268 | 20240219 | 142500 | 1268297362 | 1558 | 1558 | 1558 | 1558 | 201 |
| 269 | 20240219 | 142400 | 1267984204 | 1561 | 1561 | 1561 | 1561 | 12 |
| 270 | 20240219 | 142300 | 1267965472 | 1561 | 1561 | 1561 | 1561 | 0 |
| 271 | 20240219 | 142200 | 1267965472 | 1561 | 1561 | 1561 | 1561 | 176 |
| 272 | 20240219 | 142100 | 1267690736 | 1558 | 1558 | 1558 | 1558 | 466 |
| 273 | 20240219 | 142000 | 1266964708 | 1558 | 1558 | 1558 | 1558 | 1 |
| 274 | 20240219 | 141900 | 1266963150 | 1558 | 1558 | 1558 | 1558 | 206 |
| 275 | 20240219 | 141800 | 1266642202 | 1558 | 1558 | 1558 | 1558 | 200 |
| 276 | 20240219 | 141700 | 1266330602 | 1557 | 1557 | 1557 | 1557 | 0 |
| 277 | 20240219 | 141600 | 1266330602 | 1557 | 1557 | 1557 | 1557 | 0 |
| 278 | 20240219 | 141500 | 1266330602 | 1557 | 1557 | 1558 | 1557 | 332 |
| 279 | 20240219 | 141400 | 1265813674 | 1557 | 1557 | 1557 | 1557 | 0 |
| 280 | 20240219 | 141300 | 1265813674 | 1557 | 1557 | 1557 | 1554 | 577 |
| 281 | 20240219 | 141200 | 1264916329 | 1557 | 1560 | 1561 | 1554 | 2047 |
| 282 | 20240219 | 141100 | 1261729445 | 1554 | 1557 | 1561 | 1554 | 2169 |
| 283 | 20240219 | 141000 | 1258352931 | 1557 | 1555 | 1559 | 1553 | 2640 |
| 284 | 20240219 | 140900 | 1254245672 | 1558 | 1560 | 1560 | 1558 | 1948 |
| 285 | 20240219 | 140800 | 1251209087 | 1562 | 1559 | 1562 | 1559 | 14 |
| 286 | 20240219 | 140700 | 1251187240 | 1562 | 1558 | 1562 | 1558 | 106 |
| 287 | 20240219 | 140600 | 1251022082 | 1559 | 1555 | 1559 | 1554 | 2700 |
| 288 | 20240219 | 140500 | 1246821830 | 1555 | 1560 | 1560 | 1555 | 96 |
| 289 | 20240219 | 140400 | 1246672533 | 1560 | 1560 | 1560 | 1560 | 1 |
| 290 | 20240219 | 140300 | 1246670973 | 1564 | 1558 | 1564 | 1558 | 2584 |
| 291 | 20240219 | 140200 | 1242637087 | 1558 | 1560 | 1561 | 1558 | 1841 |
| 292 | 20240219 | 140100 | 1239765993 | 1560 | 1560 | 1560 | 1560 | 37 |
| 293 | 20240219 | 140000 | 1239708273 | 1560 | 1560 | 1560 | 1559 | 1029 |
| 294 | 20240219 | 135900 | 1238103051 | 1561 | 1561 | 1561 | 1561 | 0 |
| 295 | 20240219 | 135800 | 1238103051 | 1561 | 1560 | 1561 | 1560 | 3 |
| 296 | 20240219 | 135700 | 1238098370 | 1561 | 1561 | 1561 | 1561 | 0 |
| 297 | 20240219 | 135600 | 1238098370 | 1561 | 1561 | 1561 | 1561 | 0 |
| 298 | 20240219 | 135500 | 1238098370 | 1561 | 1561 | 1561 | 1561 | 0 |
| 299 | 20240219 | 135400 | 1238098370 | 1561 | 1558 | 1561 | 1558 | 2802 |
| 300 | 20240219 | 135300 | 1233724751 | 1558 | 1558 | 1558 | 1558 | 31 |
| 301 | 20240219 | 135200 | 1233676453 | 1558 | 1558 | 1558 | 1558 | 0 |
| 302 | 20240219 | 135100 | 1233676453 | 1558 | 1558 | 1558 | 1558 | 10 |
| 303 | 20240219 | 135000 | 1233660873 | 1561 | 1561 | 1561 | 1561 | 511 |
| 304 | 20240219 | 134900 | 1232863202 | 1557 | 1561 | 1561 | 1557 | 7 |
| 305 | 20240219 | 134800 | 1232852283 | 1552 | 1559 | 1561 | 1552 | 495 |
| 306 | 20240219 | 134700 | 1232082057 | 1559 | 1561 | 1561 | 1559 | 139 |
| 307 | 20240219 | 134600 | 1231865248 | 1561 | 1559 | 1561 | 1559 | 95 |
| 308 | 20240219 | 134500 | 1231717043 | 1559 | 1559 | 1559 | 1559 | 219 |
| 309 | 20240219 | 134400 | 1231375622 | 1559 | 1556 | 1559 | 1552 | 1034 |
| 310 | 20240219 | 134300 | 1229767024 | 1563 | 1559 | 1563 | 1559 | 1011 |
| 311 | 20240219 | 134200 | 1228190831 | 1555 | 1559 | 1559 | 1555 | 3 |
| 312 | 20240219 | 134100 | 1228186162 | 1559 | 1559 | 1559 | 1559 | 0 |
| 313 | 20240219 | 134000 | 1228186162 | 1559 | 1559 | 1559 | 1559 | 1 |
| 314 | 20240219 | 133900 | 1228184603 | 1559 | 1560 | 1560 | 1559 | 3 |
| 315 | 20240219 | 133800 | 1228179924 | 1560 | 1560 | 1560 | 1560 | 181 |
| 316 | 20240219 | 133700 | 1227897564 | 1559 | 1559 | 1559 | 1559 | 2 |
| 317 | 20240219 | 133600 | 1227894446 | 1559 | 1559 | 1559 | 1559 | 3 |
| 318 | 20240219 | 133500 | 1227889769 | 1555 | 1553 | 1555 | 1553 | 868 |
| 319 | 20240219 | 133400 | 1226540129 | 1553 | 1558 | 1560 | 1553 | 2214 |
| 320 | 20240219 | 133300 | 1223097291 | 1560 | 1556 | 1560 | 1555 | 1071 |
| 321 | 20240219 | 133200 | 1221427102 | 1559 | 1556 | 1559 | 1556 | 47 |
| 322 | 20240219 | 133100 | 1221353967 | 1562 | 1558 | 1562 | 1556 | 2592 |
| 323 | 20240219 | 133000 | 1217319530 | 1558 | 1560 | 1562 | 1558 | 42 |
| 324 | 20240219 | 132900 | 1217254082 | 1563 | 1560 | 1563 | 1560 | 1076 |
| 325 | 20240219 | 132800 | 1215575404 | 1560 | 1564 | 1564 | 1560 | 18 |
| 326 | 20240219 | 132700 | 1215547296 | 1560 | 1560 | 1564 | 1560 | 31 |
| 327 | 20240219 | 132600 | 1215498928 | 1567 | 1561 | 1567 | 1558 | 406 |
| 328 | 20240219 | 132500 | 1214865517 | 1558 | 1562 | 1567 | 1558 | 2408 |
| 329 | 20240219 | 132400 | 1211107667 | 1567 | 1566 | 1568 | 1566 | 144 |
| 330 | 20240219 | 132300 | 1210882110 | 1566 | 1566 | 1566 | 1566 | 11 |
| 331 | 20240219 | 132200 | 1210864884 | 1567 | 1568 | 1568 | 1564 | 3303 |
| 332 | 20240219 | 132100 | 1205688041 | 1574 | 1568 | 1574 | 1568 | 91 |
| 333 | 20240219 | 132000 | 1205545347 | 1568 | 1568 | 1568 | 1568 | 25 |
| 334 | 20240219 | 131900 | 1205506147 | 1567 | 1567 | 1567 | 1567 | 1112 |
| 335 | 20240219 | 131800 | 1203763643 | 1567 | 1564 | 1567 | 1564 | 1150 |
| 336 | 20240219 | 131700 | 1201965040 | 1564 | 1564 | 1564 | 1564 | 2059 |
| 337 | 20240219 | 131600 | 1198744764 | 1564 | 1564 | 1564 | 1564 | 738 |
| 338 | 20240219 | 131500 | 1197590532 | 1564 | 1564 | 1564 | 1564 | 7 |
| 339 | 20240219 | 131400 | 1197579584 | 1557 | 1559 | 1567 | 1557 | 20100 |
| 340 | 20240219 | 131300 | 1166282670 | 1563 | 1565 | 1565 | 1563 | 118 |
| 341 | 20240219 | 131200 | 1166098160 | 1567 | 1567 | 1567 | 1565 | 574 |
| 342 | 20240219 | 131100 | 1165199367 | 1567 | 1570 | 1570 | 1567 | 5247 |
| 343 | 20240219 | 131000 | 1156970226 | 1569 | 1571 | 1575 | 1568 | 287 |
| 344 | 20240219 | 130900 | 1156519601 | 1570 | 1573 | 1573 | 1568 | 4328 |
| 345 | 20240219 | 130800 | 1149714483 | 1573 | 1581 | 1581 | 1573 | 1364 |
| 346 | 20240219 | 130700 | 1147560882 | 1581 | 1581 | 1582 | 1573 | 1120 |
| 347 | 20240219 | 130600 | 1145793660 | 1582 | 1582 | 1582 | 1579 | 4926 |
| 348 | 20240219 | 130500 | 1138008179 | 1581 | 1583 | 1583 | 1581 | 823 |
| 349 | 20240219 | 130400 | 1136705972 | 1581 | 1586 | 1589 | 1581 | 30540 |
| 350 | 20240219 | 130300 | 1088264847 | 1585 | 1582 | 1585 | 1581 | 12433 |
| 351 | 20240219 | 130200 | 1068583382 | 1582 | 1582 | 1582 | 1582 | 6669 |
| 352 | 20240219 | 130100 | 1058033024 | 1582 | 1580 | 1582 | 1580 | 5704 |
| 353 | 20240219 | 130000 | 1049019996 | 1580 | 1576 | 1580 | 1576 | 13238 |
| 354 | 20240219 | 125900 | 1028115509 | 1571 | 1570 | 1578 | 1570 | 8008 |
| 355 | 20240219 | 125800 | 1015516155 | 1570 | 1566 | 1570 | 1566 | 7593 |
| 356 | 20240219 | 125700 | 1003603023 | 1561 | 1564 | 1564 | 1561 | 31 |
| 357 | 20240219 | 125600 | 1003554621 | 1564 | 1564 | 1564 | 1564 | 1 |
| 358 | 20240219 | 125500 | 1003553057 | 1563 | 1562 | 1563 | 1562 | 4 |
| 359 | 20240219 | 125400 | 1003546808 | 1567 | 1567 | 1567 | 1567 | 264 |
| 360 | 20240219 | 125300 | 1003133120 | 1567 | 1567 | 1567 | 1567 | 400 |
| 361 | 20240219 | 125200 | 1002506320 | 1566 | 1567 | 1567 | 1566 | 6752 |
| 362 | 20240219 | 125100 | 991932687 | 1567 | 1566 | 1567 | 1566 | 229 |
| 363 | 20240219 | 125000 | 991574072 | 1566 | 1566 | 1567 | 1566 | 1698 |
| 364 | 20240219 | 124900 | 988914627 | 1567 | 1567 | 1567 | 1567 | 23 |
| 365 | 20240219 | 124800 | 988878586 | 1566 | 1566 | 1566 | 1566 | 1809 |
| 366 | 20240219 | 124700 | 986045692 | 1566 | 1562 | 1566 | 1562 | 43 |
| 367 | 20240219 | 124600 | 985978394 | 1562 | 1562 | 1562 | 1562 | 30 |
| 368 | 20240219 | 124500 | 985931534 | 1562 | 1562 | 1562 | 1562 | 700 |
| 369 | 20240219 | 124400 | 984838134 | 1562 | 1564 | 1564 | 1562 | 2 |
| 370 | 20240219 | 124300 | 984835008 | 1563 | 1564 | 1564 | 1563 | 194 |
| 371 | 20240219 | 124200 | 984531732 | 1564 | 1562 | 1564 | 1562 | 1570 |
| 372 | 20240219 | 124100 | 982079252 | 1561 | 1562 | 1562 | 1561 | 132 |
| 373 | 20240219 | 124000 | 981873077 | 1560 | 1560 | 1560 | 1560 | 1 |
| 374 | 20240219 | 123900 | 981871517 | 1560 | 1559 | 1560 | 1559 | 343 |
| 375 | 20240219 | 123800 | 981336480 | 1559 | 1559 | 1559 | 1559 | 3 |
| 376 | 20240219 | 123700 | 981331803 | 1560 | 1557 | 1560 | 1557 | 52 |
| 377 | 20240219 | 123600 | 981250689 | 1560 | 1560 | 1560 | 1560 | 831 |
| 378 | 20240219 | 123500 | 979954329 | 1556 | 1556 | 1556 | 1556 | 0 |
| 379 | 20240219 | 123400 | 979954329 | 1556 | 1556 | 1556 | 1556 | 0 |
| 380 | 20240219 | 123300 | 979954329 | 1556 | 1556 | 1556 | 1556 | 0 |
| 381 | 20240219 | 123200 | 979954329 | 1556 | 1556 | 1556 | 1556 | 170 |
| 382 | 20240219 | 123100 | 979689809 | 1550 | 1549 | 1550 | 1549 | 33 |
| 383 | 20240219 | 123000 | 979638662 | 1550 | 1549 | 1551 | 1549 | 2002 |
| 384 | 20240219 | 122900 | 976535563 | 1550 | 1553 | 1553 | 1550 | 5000 |
| 385 | 20240219 | 122800 | 968783157 | 1551 | 1551 | 1551 | 1551 | 0 |
| 386 | 20240219 | 122700 | 968783157 | 1551 | 1564 | 1564 | 1550 | 2520 |
| 387 | 20240219 | 122600 | 964874858 | 1556 | 1557 | 1567 | 1556 | 340 |
| 388 | 20240219 | 122500 | 964344132 | 1567 | 1566 | 1567 | 1566 | 1300 |
| 389 | 20240219 | 122400 | 962307923 | 1557 | 1557 | 1557 | 1557 | 25 |
| 390 | 20240219 | 122300 | 962268998 | 1567 | 1567 | 1567 | 1567 | 0 |
| 391 | 20240219 | 122200 | 962268998 | 1567 | 1567 | 1567 | 1567 | 46 |
| 392 | 20240219 | 122100 | 962196916 | 1568 | 1560 | 1569 | 1560 | 8530 |
| 393 | 20240219 | 122000 | 948851417 | 1560 | 1560 | 1560 | 1560 | 5 |
| 394 | 20240219 | 121900 | 948843617 | 1560 | 1560 | 1560 | 1560 | 21 |
| 395 | 20240219 | 121800 | 948810857 | 1560 | 1560 | 1560 | 1560 | 20 |
| 396 | 20240219 | 121700 | 948779657 | 1560 | 1558 | 1560 | 1558 | 2232 |
| 397 | 20240219 | 121600 | 945298899 | 1558 | 1558 | 1558 | 1557 | 2067 |
| 398 | 20240219 | 121500 | 942078585 | 1560 | 1558 | 1560 | 1558 | 1196 |
| 399 | 20240219 | 121400 | 940215197 | 1558 | 1559 | 1560 | 1558 | 329 |
| 400 | 20240219 | 121300 | 939702460 | 1560 | 1558 | 1560 | 1558 | 4831 |
| 401 | 20240219 | 121200 | 932172081 | 1558 | 1549 | 1558 | 1549 | 3457 |
| 402 | 20240219 | 121100 | 926791215 | 1549 | 1549 | 1549 | 1549 | 37 |
| 403 | 20240219 | 121000 | 926733902 | 1549 | 1550 | 1550 | 1549 | 82 |
| 404 | 20240219 | 120900 | 926606864 | 1552 | 1553 | 1559 | 1552 | 810 |
| 405 | 20240219 | 120800 | 925348925 | 1552 | 1552 | 1552 | 1552 | 487 |
| 406 | 20240219 | 120700 | 924593101 | 1552 | 1550 | 1552 | 1550 | 76 |
| 407 | 20240219 | 120600 | 924475256 | 1552 | 1549 | 1552 | 1549 | 443 |
| 408 | 20240219 | 120500 | 923788192 | 1549 | 1551 | 1551 | 1549 | 962 |
| 409 | 20240219 | 120400 | 922296142 | 1549 | 1549 | 1550 | 1549 | 214 |
| 410 | 20240219 | 120300 | 921964636 | 1549 | 1550 | 1550 | 1549 | 3136 |
| 411 | 20240219 | 120200 | 917104972 | 1550 | 1536 | 1550 | 1536 | 31497 |
| 412 | 20240219 | 120100 | 868306757 | 1536 | 1535 | 1536 | 1535 | 133 |
| 413 | 20240219 | 120000 | 868102599 | 1537 | 1535 | 1537 | 1535 | 3308 |
| 414 | 20240219 | 115900 | 863024647 | 1537 | 1535 | 1537 | 1535 | 259 |
| 415 | 20240219 | 115800 | 862627074 | 1535 | 1535 | 1535 | 1535 | 4950 |
| 416 | 20240219 | 115700 | 855028824 | 1536 | 1535 | 1536 | 1535 | 189 |
| 417 | 20240219 | 115600 | 854738559 | 1535 | 1535 | 1535 | 1535 | 82 |
| 418 | 20240219 | 115500 | 854612689 | 1535 | 1536 | 1536 | 1535 | 988 |
| 419 | 20240219 | 115400 | 853095587 | 1536 | 1536 | 1536 | 1536 | 678 |
| 420 | 20240219 | 115300 | 852054179 | 1537 | 1536 | 1537 | 1536 | 146 |
| 421 | 20240219 | 115200 | 851829906 | 1537 | 1537 | 1537 | 1536 | 129 |
| 422 | 20240219 | 115100 | 851631727 | 1538 | 1537 | 1538 | 1536 | 3394 |
| 423 | 20240219 | 115000 | 846415376 | 1538 | 1537 | 1538 | 1537 | 45 |
| 424 | 20240219 | 114900 | 846346210 | 1537 | 1538 | 1538 | 1537 | 741 |
| 425 | 20240219 | 114800 | 845207267 | 1538 | 1539 | 1539 | 1538 | 450 |
| 426 | 20240219 | 114700 | 844515019 | 1539 | 1540 | 1540 | 1539 | 536 |
| 427 | 20240219 | 114600 | 843689798 | 1542 | 1543 | 1543 | 1542 | 560 |
| 428 | 20240219 | 114500 | 842826251 | 1549 | 1549 | 1549 | 1549 | 0 |
| 429 | 20240219 | 114400 | 842826251 | 1549 | 1549 | 1549 | 1549 | 0 |
| 430 | 20240219 | 114300 | 842826251 | 1549 | 1549 | 1549 | 1549 | 0 |
| 431 | 20240219 | 114200 | 842826251 | 1549 | 1548 | 1549 | 1548 | 2012 |
| 432 | 20240219 | 114100 | 839710175 | 1549 | 1541 | 1550 | 1541 | 2647 |
| 433 | 20240219 | 114000 | 835618022 | 1541 | 1541 | 1541 | 1541 | 83 |
| 434 | 20240219 | 113900 | 835490119 | 1542 | 1541 | 1542 | 1541 | 2256 |
| 435 | 20240219 | 113800 | 832013402 | 1541 | 1541 | 1541 | 1541 | 5 |
| 436 | 20240219 | 113700 | 832005697 | 1541 | 1542 | 1542 | 1541 | 1193 |
| 437 | 20240219 | 113600 | 830167063 | 1542 | 1542 | 1542 | 1542 | 83 |
| 438 | 20240219 | 113500 | 830039077 | 1542 | 1543 | 1543 | 1542 | 837 |
| 439 | 20240219 | 113400 | 828748422 | 1542 | 1545 | 1545 | 1542 | 1447 |
| 440 | 20240219 | 113300 | 826515998 | 1550 | 1551 | 1551 | 1544 | 6799 |
| 441 | 20240219 | 113200 | 816004699 | 1552 | 1548 | 1552 | 1544 | 2057 |
| 442 | 20240219 | 113100 | 812822931 | 1548 | 1548 | 1548 | 1548 | 0 |
| 443 | 20240219 | 113000 | 812822931 | 1548 | 1553 | 1553 | 1548 | 7576 |
| 444 | 20240219 | 112900 | 801081259 | 1561 | 1561 | 1561 | 1561 | 0 |
| 445 | 20240219 | 112800 | 801081259 | 1561 | 1561 | 1561 | 1561 | 0 |
| 446 | 20240219 | 112700 | 801081259 | 1561 | 1561 | 1561 | 1561 | 1 |
| 447 | 20240219 | 112600 | 801079698 | 1561 | 1560 | 1561 | 1560 | 1014 |
| 448 | 20240219 | 112500 | 799497844 | 1560 | 1560 | 1560 | 1560 | 872 |
| 449 | 20240219 | 112400 | 798137524 | 1564 | 1565 | 1565 | 1564 | 392 |
| 450 | 20240219 | 112300 | 797524429 | 1557 | 1550 | 1557 | 1550 | 9965 |
| 451 | 20240219 | 112200 | 782076446 | 1550 | 1552 | 1552 | 1550 | 2508 |
| 452 | 20240219 | 112100 | 778187745 | 1554 | 1554 | 1554 | 1554 | 0 |
| 453 | 20240219 | 112000 | 778187745 | 1554 | 1554 | 1554 | 1554 | 492 |
| 454 | 20240219 | 111900 | 777423177 | 1556 | 1556 | 1556 | 1556 | 349 |
| 455 | 20240219 | 111800 | 776880133 | 1557 | 1556 | 1557 | 1556 | 3778 |
| 456 | 20240219 | 111700 | 770998294 | 1556 | 1556 | 1556 | 1556 | 96 |
| 457 | 20240219 | 111600 | 770848918 | 1556 | 1556 | 1556 | 1556 | 623 |
| 458 | 20240219 | 111500 | 769879530 | 1557 | 1557 | 1557 | 1556 | 721 |
| 459 | 20240219 | 111400 | 768756948 | 1557 | 1557 | 1557 | 1557 | 0 |
| 460 | 20240219 | 111300 | 768756948 | 1557 | 1565 | 1565 | 1557 | 3640 |
| 461 | 20240219 | 111200 | 763073844 | 1565 | 1568 | 1568 | 1565 | 266 |
| 462 | 20240219 | 111100 | 762657548 | 1568 | 1564 | 1568 | 1564 | 188 |
| 463 | 20240219 | 111000 | 762363460 | 1563 | 1564 | 1564 | 1563 | 844 |
| 464 | 20240219 | 110900 | 761043899 | 1564 | 1570 | 1570 | 1564 | 8582 |
| 465 | 20240219 | 110800 | 747609144 | 1571 | 1572 | 1572 | 1571 | 4 |
| 466 | 20240219 | 110700 | 747602858 | 1571 | 1578 | 1578 | 1570 | 6719 |
| 467 | 20240219 | 110600 | 737039923 | 1578 | 1572 | 1578 | 1572 | 4456 |
| 468 | 20240219 | 110500 | 730015293 | 1576 | 1576 | 1576 | 1571 | 1866 |
| 469 | 20240219 | 110400 | 727082786 | 1576 | 1576 | 1578 | 1574 | 13157 |
| 470 | 20240219 | 110300 | 706362143 | 1574 | 1568 | 1575 | 1567 | 21723 |
| 471 | 20240219 | 110200 | 672204617 | 1574 | 1560 | 1574 | 1560 | 13111 |
| 472 | 20240219 | 110100 | 651643279 | 1558 | 1558 | 1558 | 1558 | 28 |
| 473 | 20240219 | 110000 | 651599655 | 1561 | 1563 | 1563 | 1558 | 23507 |
| 474 | 20240219 | 105900 | 614905671 | 1563 | 1557 | 1563 | 1557 | 10970 |
| 475 | 20240219 | 105800 | 597794240 | 1557 | 1547 | 1560 | 1547 | 6145 |
| 476 | 20240219 | 105700 | 588231415 | 1545 | 1540 | 1545 | 1540 | 13225 |
| 477 | 20240219 | 105600 | 567849477 | 1542 | 1539 | 1542 | 1539 | 704 |
| 478 | 20240219 | 105500 | 566765917 | 1539 | 1536 | 1539 | 1536 | 602 |
| 479 | 20240219 | 105400 | 565839469 | 1535 | 1539 | 1539 | 1535 | 15842 |
| 480 | 20240219 | 105300 | 541513347 | 1539 | 1540 | 1540 | 1539 | 300 |
| 481 | 20240219 | 105200 | 541051646 | 1539 | 1539 | 1539 | 1539 | 47 |
| 482 | 20240219 | 105100 | 540979313 | 1539 | 1539 | 1539 | 1539 | 2 |
| 483 | 20240219 | 105000 | 540976235 | 1544 | 1538 | 1544 | 1538 | 63 |
| 484 | 20240219 | 104900 | 540879253 | 1544 | 1544 | 1544 | 1544 | 13 |
| 485 | 20240219 | 104800 | 540859181 | 1536 | 1536 | 1536 | 1536 | 1007 |
| 486 | 20240219 | 104700 | 539312429 | 1535 | 1542 | 1542 | 1535 | 202 |
| 487 | 20240219 | 104600 | 539002345 | 1535 | 1535 | 1544 | 1535 | 57 |
| 488 | 20240219 | 104500 | 538914841 | 1535 | 1535 | 1535 | 1535 | 0 |
| 489 | 20240219 | 104400 | 538914841 | 1535 | 1545 | 1545 | 1535 | 6887 |
| 490 | 20240219 | 104300 | 528293359 | 1545 | 1545 | 1545 | 1537 | 495 |
| 491 | 20240219 | 104200 | 527528792 | 1537 | 1535 | 1537 | 1535 | 161 |
| 492 | 20240219 | 104100 | 527281380 | 1536 | 1535 | 1536 | 1535 | 35 |
| 493 | 20240219 | 104000 | 527227654 | 1535 | 1536 | 1536 | 1535 | 39 |
| 494 | 20240219 | 103900 | 527167788 | 1537 | 1533 | 1537 | 1533 | 901 |
| 495 | 20240219 | 103800 | 525783186 | 1535 | 1536 | 1536 | 1535 | 168 |
| 496 | 20240219 | 103700 | 525525140 | 1536 | 1537 | 1537 | 1536 | 200 |
| 497 | 20240219 | 103600 | 525217770 | 1537 | 1538 | 1538 | 1537 | 937 |
| 498 | 20240219 | 103500 | 523777494 | 1537 | 1537 | 1537 | 1537 | 468 |
| 499 | 20240219 | 103400 | 523058178 | 1539 | 1538 | 1539 | 1538 | 250 |
| 500 | 20240219 | 103300 | 522673508 | 1539 | 1534 | 1539 | 1532 | 4551 |
| 501 | 20240219 | 103200 | 515683083 | 1534 | 1535 | 1539 | 1534 | 10149 |
| 502 | 20240219 | 103100 | 500104411 | 1534 | 1534 | 1534 | 1534 | 0 |
| 503 | 20240219 | 103000 | 500104411 | 1534 | 1534 | 1534 | 1534 | 0 |
| 504 | 20240219 | 102900 | 500104411 | 1534 | 1534 | 1534 | 1534 | 6 |
| 505 | 20240219 | 102800 | 500095207 | 1534 | 1534 | 1534 | 1534 | 54 |
| 506 | 20240219 | 102700 | 500012371 | 1537 | 1537 | 1537 | 1537 | 118 |
| 507 | 20240219 | 102600 | 499831005 | 1537 | 1534 | 1539 | 1534 | 1361 |
| 508 | 20240219 | 102500 | 497737737 | 1537 | 1537 | 1537 | 1537 | 18 |
| 509 | 20240219 | 102400 | 497710071 | 1537 | 1535 | 1537 | 1534 | 138 |
| 510 | 20240219 | 102300 | 497498269 | 1534 | 1535 | 1539 | 1534 | 167 |
| 511 | 20240219 | 102200 | 497241513 | 1533 | 1534 | 1534 | 1532 | 1103 |
| 512 | 20240219 | 102100 | 495551210 | 1532 | 1532 | 1532 | 1532 | 284 |
| 513 | 20240219 | 102000 | 495116122 | 1532 | 1531 | 1532 | 1531 | 150 |
| 514 | 20240219 | 101900 | 494886433 | 1531 | 1531 | 1531 | 1531 | 221 |
| 515 | 20240219 | 101800 | 494548082 | 1531 | 1531 | 1531 | 1531 | 840 |
| 516 | 20240219 | 101700 | 493262042 | 1531 | 1535 | 1535 | 1531 | 3153 |
| 517 | 20240219 | 101600 | 488426234 | 1535 | 1535 | 1536 | 1535 | 451 |
| 518 | 20240219 | 101500 | 487733910 | 1535 | 1535 | 1536 | 1535 | 1523 |
| 519 | 20240219 | 101400 | 485395105 | 1535 | 1539 | 1539 | 1535 | 2377 |
| 520 | 20240219 | 101300 | 481742375 | 1539 | 1540 | 1540 | 1539 | 137 |
| 521 | 20240219 | 101200 | 481531465 | 1540 | 1546 | 1546 | 1540 | 249 |
| 522 | 20240219 | 101100 | 481147405 | 1540 | 1540 | 1540 | 1540 | 299 |
| 523 | 20240219 | 101000 | 480686945 | 1540 | 1541 | 1546 | 1540 | 805 |
| 524 | 20240219 | 100900 | 479446287 | 1549 | 1540 | 1549 | 1540 | 810 |
| 525 | 20240219 | 100800 | 478192587 | 1541 | 1543 | 1543 | 1541 | 1216 |
| 526 | 20240219 | 100700 | 476318729 | 1541 | 1552 | 1552 | 1541 | 1951 |
| 527 | 20240219 | 100600 | 473307646 | 1552 | 1561 | 1561 | 1552 | 92 |
| 528 | 20240219 | 100500 | 473164853 | 1552 | 1550 | 1552 | 1538 | 9853 |
| 529 | 20240219 | 100400 | 457883763 | 1550 | 1550 | 1552 | 1550 | 3439 |
| 530 | 20240219 | 100300 | 452552273 | 1551 | 1560 | 1560 | 1551 | 11474 |
| 531 | 20240219 | 100200 | 434718566 | 1563 | 1563 | 1563 | 1563 | 0 |
| 532 | 20240219 | 100100 | 434718566 | 1563 | 1564 | 1568 | 1560 | 3270 |
| 533 | 20240219 | 100000 | 429607280 | 1564 | 1564 | 1564 | 1564 | 659 |
| 534 | 20240219 | 095900 | 428576604 | 1568 | 1565 | 1568 | 1563 | 4474 |
| 535 | 20240219 | 095800 | 421580686 | 1566 | 1571 | 1574 | 1566 | 12688 |
| 536 | 20240219 | 095700 | 401642930 | 1570 | 1565 | 1570 | 1564 | 10255 |
| 537 | 20240219 | 095600 | 385545569 | 1566 | 1566 | 1569 | 1566 | 1004 |
| 538 | 20240219 | 095500 | 383971539 | 1566 | 1568 | 1568 | 1566 | 770 |
| 539 | 20240219 | 095400 | 382764843 | 1568 | 1565 | 1570 | 1565 | 8056 |
| 540 | 20240219 | 095300 | 370129399 | 1565 | 1559 | 1565 | 1558 | 13332 |
| 541 | 20240219 | 095200 | 349289516 | 1561 | 1561 | 1561 | 1561 | 134 |
| 542 | 20240219 | 095100 | 349080342 | 1561 | 1560 | 1561 | 1558 | 903 |
| 543 | 20240219 | 095000 | 347671665 | 1560 | 1554 | 1561 | 1554 | 1414 |
| 544 | 20240219 | 094900 | 345465856 | 1552 | 1561 | 1561 | 1552 | 4804 |
| 545 | 20240219 | 094800 | 337982445 | 1563 | 1563 | 1564 | 1563 | 5064 |
| 546 | 20240219 | 094700 | 330066413 | 1563 | 1560 | 1563 | 1560 | 3452 |
| 547 | 20240219 | 094600 | 324676428 | 1560 | 1560 | 1561 | 1560 | 2403 |
| 548 | 20240219 | 094500 | 320927731 | 1559 | 1556 | 1560 | 1556 | 13624 |
| 549 | 20240219 | 094400 | 299690067 | 1555 | 1553 | 1555 | 1552 | 5902 |
| 550 | 20240219 | 094300 | 290513039 | 1550 | 1545 | 1550 | 1545 | 26240 |
| 551 | 20240219 | 094200 | 249875963 | 1544 | 1540 | 1544 | 1540 | 4029 |
| 552 | 20240219 | 094100 | 243663527 | 1529 | 1535 | 1538 | 1529 | 6866 |
| 553 | 20240219 | 094000 | 233126360 | 1535 | 1538 | 1538 | 1535 | 6036 |
| 554 | 20240219 | 093900 | 223843055 | 1538 | 1538 | 1538 | 1538 | 25 |
| 555 | 20240219 | 093800 | 223804605 | 1539 | 1541 | 1541 | 1539 | 1602 |
| 556 | 20240219 | 093700 | 221338770 | 1542 | 1531 | 1543 | 1531 | 968 |
| 557 | 20240219 | 093600 | 219848486 | 1531 | 1530 | 1531 | 1530 | 5 |
| 558 | 20240219 | 093500 | 219840833 | 1529 | 1529 | 1529 | 1529 | 1 |
| 559 | 20240219 | 093400 | 219839304 | 1531 | 1530 | 1531 | 1530 | 4100 |
| 560 | 20240219 | 093300 | 213562384 | 1531 | 1531 | 1531 | 1531 | 1 |
| 561 | 20240219 | 093200 | 213560853 | 1531 | 1531 | 1531 | 1520 | 1655 |
| 562 | 20240219 | 093100 | 211045231 | 1531 | 1534 | 1534 | 1531 | 105 |
| 563 | 20240219 | 093000 | 210884461 | 1534 | 1535 | 1535 | 1519 | 14787 |
| 564 | 20240219 | 092900 | 188237295 | 1536 | 1542 | 1542 | 1536 | 2409 |
| 565 | 20240219 | 092800 | 184533056 | 1543 | 1543 | 1543 | 1536 | 1743 |
| 566 | 20240219 | 092700 | 181852217 | 1536 | 1538 | 1538 | 1536 | 44 |
| 567 | 20240219 | 092600 | 181784627 | 1538 | 1542 | 1542 | 1538 | 208 |
| 568 | 20240219 | 092500 | 181463923 | 1542 | 1536 | 1542 | 1536 | 8072 |
| 569 | 20240219 | 092400 | 169051778 | 1537 | 1538 | 1538 | 1537 | 155 |
| 570 | 20240219 | 092300 | 168813542 | 1537 | 1538 | 1538 | 1537 | 331 |
| 571 | 20240219 | 092200 | 168304792 | 1537 | 1538 | 1545 | 1536 | 1106 |
| 572 | 20240219 | 092100 | 166597749 | 1536 | 1543 | 1543 | 1536 | 959 |
| 573 | 20240219 | 092000 | 165124019 | 1545 | 1546 | 1547 | 1545 | 1808 |
| 574 | 20240219 | 091900 | 162328053 | 1547 | 1540 | 1547 | 1538 | 4321 |
| 575 | 20240219 | 091800 | 155651714 | 1537 | 1535 | 1537 | 1535 | 167 |
| 576 | 20240219 | 091700 | 155395305 | 1535 | 1535 | 1535 | 1535 | 1994 |
| 577 | 20240219 | 091600 | 152334515 | 1535 | 1535 | 1535 | 1533 | 1323 |
| 578 | 20240219 | 091500 | 150303820 | 1535 | 1534 | 1535 | 1534 | 2343 |
| 579 | 20240219 | 091400 | 146708018 | 1534 | 1534 | 1534 | 1533 | 461 |
| 580 | 20240219 | 091300 | 146000847 | 1534 | 1536 | 1536 | 1534 | 1236 |
| 581 | 20240219 | 091200 | 144103496 | 1536 | 1539 | 1539 | 1536 | 1176 |
| 582 | 20240219 | 091100 | 142293991 | 1540 | 1541 | 1541 | 1539 | 1549 |
| 583 | 20240219 | 091000 | 139907243 | 1540 | 1536 | 1549 | 1535 | 8941 |
| 584 | 20240219 | 090900 | 126140807 | 1536 | 1540 | 1540 | 1536 | 7842 |
| 585 | 20240219 | 090800 | 114064231 | 1540 | 1548 | 1548 | 1540 | 7746 |
| 586 | 20240219 | 090700 | 102106499 | 1548 | 1550 | 1550 | 1548 | 2777 |
| 587 | 20240219 | 090600 | 97805119 | 1550 | 1532 | 1550 | 1532 | 12523 |
| 588 | 20240219 | 090500 | 78508738 | 1530 | 1528 | 1537 | 1528 | 6704 |
| 589 | 20240219 | 090400 | 68251838 | 1529 | 1522 | 1529 | 1522 | 5614 |
| 590 | 20240219 | 090300 | 59681222 | 1524 | 1520 | 1527 | 1520 | 4764 |
| 591 | 20240219 | 090200 | 52418051 | 1518 | 1509 | 1518 | 1509 | 4285 |
| 592 | 20240219 | 090100 | 45931744 | 1509 | 1509 | 1509 | 1498 | 19868 |
| 593 | 20240219 | 090000 | 16161978 | 1495 | 1509 | 1509 | 1495 | 10750 |