29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 185100 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 5346 |
| 3 | 20240215 | 185000 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 4 | 20240215 | 184900 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 5 | 20240215 | 184800 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 6 | 20240215 | 184700 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 7 | 20240215 | 184600 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 8 | 20240215 | 184500 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 9 | 20240215 | 184400 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 10 | 20240215 | 184300 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 11 | 20240215 | 184200 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 12 | 20240215 | 184100 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 13 | 20240215 | 184000 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 14 | 20240215 | 183900 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 15 | 20240215 | 183800 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 16 | 20240215 | 183700 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 17 | 20240215 | 183600 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 18 | 20240215 | 183500 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 19 | 20240215 | 183400 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 20 | 20240215 | 183300 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 21 | 20240215 | 183200 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 22 | 20240215 | 183100 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 23 | 20240215 | 183000 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 24 | 20240215 | 182900 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 25 | 20240215 | 182800 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 26 | 20240215 | 182700 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 27 | 20240215 | 182600 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 28 | 20240215 | 182500 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 29 | 20240215 | 182400 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 30 | 20240215 | 182300 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 31 | 20240215 | 182200 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 32 | 20240215 | 182100 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 5346 |
| 33 | 20240215 | 182000 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 34 | 20240215 | 181900 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 35 | 20240215 | 181800 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 36 | 20240215 | 181700 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 37 | 20240215 | 181600 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 38 | 20240215 | 181500 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 39 | 20240215 | 181400 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 40 | 20240215 | 181300 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 41 | 20240215 | 181200 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 42 | 20240215 | 181100 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 43 | 20240215 | 181000 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 44 | 20240215 | 180900 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 45 | 20240215 | 180800 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 46 | 20240215 | 180700 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 47 | 20240215 | 180600 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 48 | 20240215 | 180500 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 49 | 20240215 | 180400 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 50 | 20240215 | 180300 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 51 | 20240215 | 180200 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 52 | 20240215 | 180100 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 53 | 20240215 | 180000 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 54 | 20240215 | 175900 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 55 | 20240215 | 175800 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 56 | 20240215 | 175700 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 57 | 20240215 | 175600 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 58 | 20240215 | 175500 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 59 | 20240215 | 175400 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 60 | 20240215 | 175300 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 61 | 20240215 | 175200 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 62 | 20240215 | 175100 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 5346 |
| 63 | 20240215 | 175000 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 64 | 20240215 | 174900 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 65 | 20240215 | 174800 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 66 | 20240215 | 174700 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 67 | 20240215 | 174600 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 68 | 20240215 | 174500 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 69 | 20240215 | 174400 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 70 | 20240215 | 174300 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 71 | 20240215 | 174200 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 72 | 20240215 | 174100 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 73 | 20240215 | 174000 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 74 | 20240215 | 173900 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 75 | 20240215 | 173800 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 76 | 20240215 | 173700 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 77 | 20240215 | 173600 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 78 | 20240215 | 173500 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 79 | 20240215 | 173400 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 80 | 20240215 | 173300 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 81 | 20240215 | 173200 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 82 | 20240215 | 173100 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 83 | 20240215 | 173000 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 84 | 20240215 | 172900 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 85 | 20240215 | 172800 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 86 | 20240215 | 172700 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 87 | 20240215 | 172600 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 88 | 20240215 | 172500 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 89 | 20240215 | 172400 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 90 | 20240215 | 172300 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 91 | 20240215 | 172200 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 92 | 20240215 | 172100 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 5346 |
| 93 | 20240215 | 172000 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 94 | 20240215 | 171900 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 95 | 20240215 | 171800 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 96 | 20240215 | 171700 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 97 | 20240215 | 171600 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 98 | 20240215 | 171500 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 99 | 20240215 | 171400 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 100 | 20240215 | 171300 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 101 | 20240215 | 171200 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 102 | 20240215 | 171100 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 103 | 20240215 | 171000 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 104 | 20240215 | 170900 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 105 | 20240215 | 170800 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 106 | 20240215 | 170700 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 107 | 20240215 | 170600 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 108 | 20240215 | 170500 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 109 | 20240215 | 170400 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 110 | 20240215 | 170300 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 111 | 20240215 | 170200 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 112 | 20240215 | 170100 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 113 | 20240215 | 170000 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 114 | 20240215 | 165900 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 115 | 20240215 | 165800 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 116 | 20240215 | 165700 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 117 | 20240215 | 165600 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 118 | 20240215 | 165500 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 119 | 20240215 | 165400 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 120 | 20240215 | 165300 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 121 | 20240215 | 165200 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 122 | 20240215 | 165100 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 5346 |
| 123 | 20240215 | 165000 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 124 | 20240215 | 164900 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 125 | 20240215 | 164800 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 126 | 20240215 | 164700 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 127 | 20240215 | 164600 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 128 | 20240215 | 164500 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 129 | 20240215 | 164400 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 130 | 20240215 | 164300 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 131 | 20240215 | 164200 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 132 | 20240215 | 164100 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 133 | 20240215 | 164000 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 134 | 20240215 | 163900 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 135 | 20240215 | 163800 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 136 | 20240215 | 163700 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 137 | 20240215 | 163600 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 138 | 20240215 | 163500 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 139 | 20240215 | 163400 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 140 | 20240215 | 163300 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 141 | 20240215 | 163200 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 142 | 20240215 | 163100 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 143 | 20240215 | 163000 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 144 | 20240215 | 162900 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 145 | 20240215 | 162800 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 146 | 20240215 | 162700 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 147 | 20240215 | 162600 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 148 | 20240215 | 162500 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 149 | 20240215 | 162400 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 150 | 20240215 | 162300 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 151 | 20240215 | 162200 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 152 | 20240215 | 162100 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 5346 |
| 153 | 20240215 | 162000 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 154 | 20240215 | 161900 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 155 | 20240215 | 161800 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 156 | 20240215 | 161700 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 157 | 20240215 | 161600 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 158 | 20240215 | 161500 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 159 | 20240215 | 161400 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 160 | 20240215 | 161300 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 161 | 20240215 | 161200 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 162 | 20240215 | 161100 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 163 | 20240215 | 161000 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 164 | 20240215 | 160900 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 165 | 20240215 | 160800 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 166 | 20240215 | 160700 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 167 | 20240215 | 160600 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 168 | 20240215 | 160500 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 169 | 20240215 | 160400 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 170 | 20240215 | 160300 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 171 | 20240215 | 160200 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 172 | 20240215 | 160100 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 173 | 20240215 | 160000 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 174 | 20240215 | 155900 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 175 | 20240215 | 155800 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 176 | 20240215 | 155700 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 177 | 20240215 | 155600 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 178 | 20240215 | 155500 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 179 | 20240215 | 155400 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 180 | 20240215 | 155300 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 181 | 20240215 | 155200 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 182 | 20240215 | 155100 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 5346 |
| 183 | 20240215 | 155000 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 184 | 20240215 | 154900 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 185 | 20240215 | 154800 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 186 | 20240215 | 154700 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 187 | 20240215 | 154600 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 188 | 20240215 | 154500 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 189 | 20240215 | 154400 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 190 | 20240215 | 154300 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 191 | 20240215 | 154200 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 192 | 20240215 | 154100 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 193 | 20240215 | 154000 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 194 | 20240215 | 153900 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 195 | 20240215 | 153800 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 196 | 20240215 | 153700 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 197 | 20240215 | 153600 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 198 | 20240215 | 153500 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 199 | 20240215 | 153400 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 200 | 20240215 | 153300 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 201 | 20240215 | 153200 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 202 | 20240215 | 153100 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 0 |
| 203 | 20240215 | 153000 | 1190903224 | 1453 | 1453 | 1453 | 1453 | 5346 |
| 204 | 20240215 | 152900 | 1183135486 | 1458 | 1458 | 1458 | 1458 | 0 |
| 205 | 20240215 | 152800 | 1183135486 | 1458 | 1458 | 1458 | 1458 | 0 |
| 206 | 20240215 | 152700 | 1183135486 | 1458 | 1458 | 1458 | 1458 | 0 |
| 207 | 20240215 | 152600 | 1183135486 | 1458 | 1458 | 1458 | 1458 | 0 |
| 208 | 20240215 | 152500 | 1183135486 | 1458 | 1458 | 1458 | 1458 | 0 |
| 209 | 20240215 | 152400 | 1183135486 | 1458 | 1458 | 1458 | 1458 | 0 |
| 210 | 20240215 | 152300 | 1183135486 | 1458 | 1458 | 1458 | 1458 | 0 |
| 211 | 20240215 | 152200 | 1183135486 | 1458 | 1458 | 1458 | 1458 | 0 |
| 212 | 20240215 | 152100 | 1183135486 | 1458 | 1458 | 1458 | 1458 | 0 |
| 213 | 20240215 | 152000 | 1183135486 | 1458 | 1458 | 1458 | 1458 | 0 |
| 214 | 20240215 | 151900 | 1183135486 | 1458 | 1458 | 1460 | 1458 | 4568 |
| 215 | 20240215 | 151800 | 1176475338 | 1459 | 1460 | 1460 | 1458 | 7322 |
| 216 | 20240215 | 151700 | 1165785904 | 1460 | 1461 | 1462 | 1460 | 69 |
| 217 | 20240215 | 151600 | 1165685142 | 1462 | 1463 | 1463 | 1461 | 3599 |
| 218 | 20240215 | 151500 | 1160423267 | 1463 | 1462 | 1463 | 1462 | 595 |
| 219 | 20240215 | 151400 | 1159553200 | 1462 | 1462 | 1462 | 1462 | 62 |
| 220 | 20240215 | 151300 | 1159462556 | 1462 | 1462 | 1462 | 1462 | 1 |
| 221 | 20240215 | 151200 | 1159461094 | 1462 | 1462 | 1463 | 1462 | 1315 |
| 222 | 20240215 | 151100 | 1157538563 | 1460 | 1460 | 1460 | 1460 | 0 |
| 223 | 20240215 | 151000 | 1157538563 | 1460 | 1460 | 1460 | 1460 | 52 |
| 224 | 20240215 | 150900 | 1157462643 | 1460 | 1460 | 1460 | 1460 | 194 |
| 225 | 20240215 | 150800 | 1157179403 | 1459 | 1459 | 1459 | 1458 | 2190 |
| 226 | 20240215 | 150700 | 1153984383 | 1459 | 1458 | 1459 | 1458 | 456 |
| 227 | 20240215 | 150600 | 1153319346 | 1458 | 1458 | 1458 | 1458 | 0 |
| 228 | 20240215 | 150500 | 1153319346 | 1458 | 1459 | 1459 | 1458 | 2693 |
| 229 | 20240215 | 150400 | 1149392335 | 1459 | 1459 | 1459 | 1459 | 416 |
| 230 | 20240215 | 150300 | 1148785391 | 1459 | 1460 | 1460 | 1459 | 2765 |
| 231 | 20240215 | 150200 | 1144750984 | 1460 | 1460 | 1460 | 1460 | 1230 |
| 232 | 20240215 | 150100 | 1142955184 | 1460 | 1460 | 1460 | 1460 | 0 |
| 233 | 20240215 | 150000 | 1142955184 | 1460 | 1460 | 1460 | 1460 | 300 |
| 234 | 20240215 | 145900 | 1142517184 | 1460 | 1460 | 1460 | 1460 | 5 |
| 235 | 20240215 | 145800 | 1142509884 | 1459 | 1459 | 1459 | 1459 | 0 |
| 236 | 20240215 | 145700 | 1142509884 | 1459 | 1459 | 1459 | 1459 | 11 |
| 237 | 20240215 | 145600 | 1142493835 | 1464 | 1460 | 1464 | 1460 | 3846 |
| 238 | 20240215 | 145500 | 1136863459 | 1460 | 1460 | 1460 | 1460 | 264 |
| 239 | 20240215 | 145400 | 1136478019 | 1462 | 1462 | 1462 | 1462 | 2 |
| 240 | 20240215 | 145300 | 1136475095 | 1460 | 1462 | 1463 | 1460 | 2618 |
| 241 | 20240215 | 145200 | 1132645459 | 1462 | 1461 | 1462 | 1461 | 1099 |
| 242 | 20240215 | 145100 | 1131039060 | 1460 | 1460 | 1460 | 1460 | 500 |
| 243 | 20240215 | 145000 | 1130309060 | 1460 | 1460 | 1460 | 1460 | 12 |
| 244 | 20240215 | 144900 | 1130291540 | 1460 | 1460 | 1460 | 1460 | 1 |
| 245 | 20240215 | 144800 | 1130290080 | 1459 | 1459 | 1459 | 1459 | 1013 |
| 246 | 20240215 | 144700 | 1128812113 | 1461 | 1461 | 1461 | 1461 | 135 |
| 247 | 20240215 | 144600 | 1128614878 | 1461 | 1458 | 1461 | 1458 | 296 |
| 248 | 20240215 | 144500 | 1128183292 | 1458 | 1458 | 1458 | 1458 | 0 |
| 249 | 20240215 | 144400 | 1128183292 | 1458 | 1459 | 1459 | 1458 | 172 |
| 250 | 20240215 | 144300 | 1127932416 | 1459 | 1460 | 1460 | 1459 | 330 |
| 251 | 20240215 | 144200 | 1127450629 | 1460 | 1460 | 1460 | 1460 | 9 |
| 252 | 20240215 | 144100 | 1127437489 | 1460 | 1461 | 1461 | 1460 | 3 |
| 253 | 20240215 | 144000 | 1127433108 | 1460 | 1460 | 1460 | 1460 | 663 |
| 254 | 20240215 | 143900 | 1126465128 | 1460 | 1461 | 1461 | 1460 | 537 |
| 255 | 20240215 | 143800 | 1125681106 | 1461 | 1461 | 1461 | 1461 | 2 |
| 256 | 20240215 | 143700 | 1125678184 | 1460 | 1460 | 1460 | 1460 | 6 |
| 257 | 20240215 | 143600 | 1125669424 | 1460 | 1460 | 1460 | 1459 | 608 |
| 258 | 20240215 | 143500 | 1124781746 | 1461 | 1463 | 1463 | 1461 | 2892 |
| 259 | 20240215 | 143400 | 1120556532 | 1463 | 1458 | 1463 | 1458 | 251 |
| 260 | 20240215 | 143300 | 1120189374 | 1463 | 1463 | 1463 | 1463 | 100 |
| 261 | 20240215 | 143200 | 1120043074 | 1463 | 1457 | 1464 | 1457 | 796 |
| 262 | 20240215 | 143100 | 1118878352 | 1464 | 1460 | 1464 | 1460 | 729 |
| 263 | 20240215 | 143000 | 1117812012 | 1459 | 1457 | 1459 | 1457 | 1296 |
| 264 | 20240215 | 142900 | 1115922740 | 1453 | 1454 | 1454 | 1453 | 2011 |
| 265 | 20240215 | 142800 | 1112999757 | 1454 | 1454 | 1454 | 1454 | 500 |
| 266 | 20240215 | 142700 | 1112272757 | 1451 | 1454 | 1454 | 1450 | 32 |
| 267 | 20240215 | 142600 | 1112226279 | 1453 | 1452 | 1453 | 1448 | 10524 |
| 268 | 20240215 | 142500 | 1096970462 | 1452 | 1452 | 1453 | 1452 | 609 |
| 269 | 20240215 | 142400 | 1096086174 | 1452 | 1452 | 1452 | 1452 | 500 |
| 270 | 20240215 | 142300 | 1095360174 | 1452 | 1452 | 1452 | 1452 | 1968 |
| 271 | 20240215 | 142200 | 1092502638 | 1451 | 1451 | 1451 | 1451 | 13 |
| 272 | 20240215 | 142100 | 1092483775 | 1452 | 1452 | 1452 | 1452 | 3 |
| 273 | 20240215 | 142000 | 1092479419 | 1452 | 1448 | 1452 | 1448 | 947 |
| 274 | 20240215 | 141900 | 1091106502 | 1449 | 1448 | 1449 | 1446 | 1949 |
| 275 | 20240215 | 141800 | 1088286111 | 1448 | 1447 | 1448 | 1447 | 345 |
| 276 | 20240215 | 141700 | 1087786848 | 1447 | 1447 | 1447 | 1447 | 0 |
| 277 | 20240215 | 141600 | 1087786848 | 1447 | 1447 | 1451 | 1447 | 54 |
| 278 | 20240215 | 141500 | 1087708682 | 1446 | 1451 | 1451 | 1446 | 5005 |
| 279 | 20240215 | 141400 | 1080461758 | 1453 | 1453 | 1454 | 1449 | 1178 |
| 280 | 20240215 | 141300 | 1078750260 | 1449 | 1449 | 1453 | 1449 | 922 |
| 281 | 20240215 | 141200 | 1077413994 | 1454 | 1454 | 1454 | 1454 | 0 |
| 282 | 20240215 | 141100 | 1077413994 | 1454 | 1449 | 1454 | 1449 | 214 |
| 283 | 20240215 | 141000 | 1077102908 | 1454 | 1452 | 1454 | 1449 | 1282 |
| 284 | 20240215 | 140900 | 1075245030 | 1449 | 1453 | 1453 | 1449 | 7005 |
| 285 | 20240215 | 140800 | 1065086328 | 1452 | 1452 | 1452 | 1452 | 241 |
| 286 | 20240215 | 140700 | 1064736396 | 1454 | 1454 | 1454 | 1454 | 1 |
| 287 | 20240215 | 140600 | 1064734942 | 1451 | 1450 | 1454 | 1450 | 2078 |
| 288 | 20240215 | 140500 | 1061713778 | 1454 | 1454 | 1454 | 1454 | 0 |
| 289 | 20240215 | 140400 | 1061713778 | 1454 | 1450 | 1454 | 1450 | 1022 |
| 290 | 20240215 | 140300 | 1060231838 | 1450 | 1454 | 1454 | 1450 | 7168 |
| 291 | 20240215 | 140200 | 1049818841 | 1454 | 1454 | 1454 | 1454 | 10 |
| 292 | 20240215 | 140100 | 1049804301 | 1454 | 1455 | 1455 | 1454 | 1618 |
| 293 | 20240215 | 140000 | 1047451623 | 1455 | 1460 | 1460 | 1454 | 397 |
| 294 | 20240215 | 135900 | 1046873985 | 1454 | 1454 | 1454 | 1454 | 582 |
| 295 | 20240215 | 135800 | 1046027757 | 1459 | 1452 | 1459 | 1452 | 305 |
| 296 | 20240215 | 135700 | 1045583462 | 1452 | 1452 | 1452 | 1452 | 12 |
| 297 | 20240215 | 135600 | 1045566038 | 1452 | 1452 | 1452 | 1452 | 0 |
| 298 | 20240215 | 135500 | 1045566038 | 1452 | 1452 | 1452 | 1452 | 2 |
| 299 | 20240215 | 135400 | 1045563134 | 1452 | 1456 | 1456 | 1452 | 191 |
| 300 | 20240215 | 135300 | 1045285364 | 1454 | 1454 | 1454 | 1454 | 1000 |
| 301 | 20240215 | 135200 | 1043831364 | 1454 | 1463 | 1464 | 1454 | 21 |
| 302 | 20240215 | 135100 | 1043800745 | 1451 | 1451 | 1451 | 1451 | 396 |
| 303 | 20240215 | 135000 | 1043226149 | 1450 | 1447 | 1450 | 1447 | 470 |
| 304 | 20240215 | 134900 | 1042544691 | 1449 | 1447 | 1449 | 1447 | 10043 |
| 305 | 20240215 | 134800 | 1028012120 | 1447 | 1445 | 1447 | 1445 | 10549 |
| 306 | 20240215 | 134700 | 1012764448 | 1445 | 1446 | 1446 | 1445 | 1825 |
| 307 | 20240215 | 134600 | 1010126764 | 1446 | 1446 | 1446 | 1445 | 1017 |
| 308 | 20240215 | 134500 | 1008656199 | 1447 | 1448 | 1448 | 1446 | 6523 |
| 309 | 20240215 | 134400 | 999219750 | 1448 | 1448 | 1448 | 1447 | 544 |
| 310 | 20240215 | 134300 | 998432168 | 1449 | 1449 | 1449 | 1448 | 7556 |
| 311 | 20240215 | 134200 | 987491038 | 1450 | 1452 | 1452 | 1449 | 10076 |
| 312 | 20240215 | 134100 | 972881564 | 1451 | 1452 | 1452 | 1451 | 2001 |
| 313 | 20240215 | 134000 | 969976113 | 1452 | 1464 | 1464 | 1452 | 32 |
| 314 | 20240215 | 133900 | 969929409 | 1464 | 1463 | 1464 | 1452 | 1213 |
| 315 | 20240215 | 133800 | 968154553 | 1463 | 1450 | 1463 | 1450 | 2126 |
| 316 | 20240215 | 133700 | 965061190 | 1449 | 1450 | 1450 | 1449 | 177 |
| 317 | 20240215 | 133600 | 964804648 | 1450 | 1450 | 1450 | 1450 | 892 |
| 318 | 20240215 | 133500 | 963511248 | 1450 | 1450 | 1450 | 1450 | 600 |
| 319 | 20240215 | 133400 | 962641248 | 1450 | 1456 | 1456 | 1450 | 202 |
| 320 | 20240215 | 133300 | 962347748 | 1456 | 1450 | 1456 | 1450 | 666 |
| 321 | 20240215 | 133200 | 961381742 | 1455 | 1455 | 1455 | 1455 | 210 |
| 322 | 20240215 | 133100 | 961076192 | 1455 | 1455 | 1455 | 1450 | 14 |
| 323 | 20240215 | 133000 | 961055882 | 1450 | 1455 | 1455 | 1450 | 2 |
| 324 | 20240215 | 132900 | 961052977 | 1449 | 1449 | 1449 | 1449 | 13 |
| 325 | 20240215 | 132800 | 961034140 | 1449 | 1449 | 1449 | 1449 | 2 |
| 326 | 20240215 | 132700 | 961031242 | 1448 | 1448 | 1449 | 1448 | 576 |
| 327 | 20240215 | 132600 | 960197192 | 1448 | 1450 | 1450 | 1448 | 12608 |
| 328 | 20240215 | 132500 | 941936516 | 1448 | 1450 | 1450 | 1448 | 270 |
| 329 | 20240215 | 132400 | 941545084 | 1450 | 1448 | 1450 | 1448 | 232 |
| 330 | 20240215 | 132300 | 941209040 | 1448 | 1448 | 1450 | 1447 | 4464 |
| 331 | 20240215 | 132200 | 934748179 | 1455 | 1448 | 1455 | 1448 | 79 |
| 332 | 20240215 | 132100 | 934633717 | 1448 | 1455 | 1455 | 1448 | 2001 |
| 333 | 20240215 | 132000 | 931735739 | 1455 | 1455 | 1455 | 1455 | 5 |
| 334 | 20240215 | 131900 | 931728464 | 1448 | 1448 | 1455 | 1448 | 1444 |
| 335 | 20240215 | 131800 | 929637419 | 1448 | 1448 | 1448 | 1448 | 3675 |
| 336 | 20240215 | 131700 | 924316019 | 1448 | 1451 | 1455 | 1447 | 33881 |
| 337 | 20240215 | 131600 | 875253259 | 1450 | 1451 | 1452 | 1450 | 4166 |
| 338 | 20240215 | 131500 | 869210038 | 1450 | 1456 | 1456 | 1450 | 13444 |
| 339 | 20240215 | 131400 | 849709819 | 1457 | 1455 | 1457 | 1450 | 14150 |
| 340 | 20240215 | 131300 | 829164035 | 1457 | 1455 | 1457 | 1455 | 1104 |
| 341 | 20240215 | 131200 | 827557507 | 1454 | 1456 | 1457 | 1454 | 16017 |
| 342 | 20240215 | 131100 | 804248284 | 1456 | 1458 | 1458 | 1456 | 2193 |
| 343 | 20240215 | 131000 | 801054215 | 1458 | 1460 | 1460 | 1458 | 3609 |
| 344 | 20240215 | 130900 | 795788061 | 1460 | 1465 | 1465 | 1460 | 40041 |
| 345 | 20240215 | 130800 | 737277730 | 1466 | 1469 | 1469 | 1466 | 2928 |
| 346 | 20240215 | 130700 | 732985048 | 1469 | 1470 | 1470 | 1469 | 5714 |
| 347 | 20240215 | 130600 | 724585968 | 1470 | 1471 | 1471 | 1470 | 2871 |
| 348 | 20240215 | 130500 | 720365317 | 1471 | 1471 | 1471 | 1471 | 12 |
| 349 | 20240215 | 130400 | 720347665 | 1471 | 1471 | 1471 | 1471 | 0 |
| 350 | 20240215 | 130300 | 720347665 | 1471 | 1471 | 1471 | 1471 | 12 |
| 351 | 20240215 | 130200 | 720330013 | 1470 | 1470 | 1470 | 1470 | 2 |
| 352 | 20240215 | 130100 | 720327073 | 1473 | 1470 | 1473 | 1470 | 63 |
| 353 | 20240215 | 130000 | 720234310 | 1473 | 1467 | 1473 | 1467 | 1144 |
| 354 | 20240215 | 125900 | 718552996 | 1467 | 1467 | 1467 | 1466 | 627 |
| 355 | 20240215 | 125800 | 717633222 | 1467 | 1466 | 1467 | 1466 | 416 |
| 356 | 20240215 | 125700 | 717023162 | 1466 | 1466 | 1466 | 1466 | 464 |
| 357 | 20240215 | 125600 | 716342938 | 1466 | 1466 | 1466 | 1466 | 49 |
| 358 | 20240215 | 125500 | 716271104 | 1466 | 1466 | 1466 | 1466 | 198 |
| 359 | 20240215 | 125400 | 715980836 | 1466 | 1466 | 1466 | 1466 | 403 |
| 360 | 20240215 | 125300 | 715390038 | 1467 | 1467 | 1467 | 1467 | 150 |
| 361 | 20240215 | 125200 | 715169988 | 1467 | 1467 | 1467 | 1467 | 587 |
| 362 | 20240215 | 125100 | 714308859 | 1467 | 1468 | 1468 | 1467 | 2692 |
| 363 | 20240215 | 125000 | 710358625 | 1470 | 1470 | 1470 | 1470 | 172 |
| 364 | 20240215 | 124900 | 710105785 | 1470 | 1470 | 1470 | 1470 | 1240 |
| 365 | 20240215 | 124800 | 708282985 | 1471 | 1471 | 1471 | 1471 | 69 |
| 366 | 20240215 | 124700 | 708181486 | 1471 | 1470 | 1471 | 1470 | 160 |
| 367 | 20240215 | 124600 | 707946156 | 1470 | 1473 | 1473 | 1470 | 102 |
| 368 | 20240215 | 124500 | 707796208 | 1470 | 1470 | 1470 | 1470 | 461 |
| 369 | 20240215 | 124400 | 707118538 | 1470 | 1473 | 1473 | 1470 | 1824 |
| 370 | 20240215 | 124300 | 704436628 | 1473 | 1472 | 1473 | 1472 | 706 |
| 371 | 20240215 | 124200 | 703397373 | 1472 | 1468 | 1472 | 1467 | 113 |
| 372 | 20240215 | 124100 | 703231545 | 1467 | 1467 | 1467 | 1467 | 0 |
| 373 | 20240215 | 124000 | 703231545 | 1467 | 1467 | 1473 | 1467 | 88 |
| 374 | 20240215 | 123900 | 703102066 | 1473 | 1465 | 1473 | 1465 | 1330 |
| 375 | 20240215 | 123800 | 701147894 | 1465 | 1462 | 1465 | 1462 | 6790 |
| 376 | 20240215 | 123700 | 691217452 | 1462 | 1462 | 1462 | 1462 | 581 |
| 377 | 20240215 | 123600 | 690368030 | 1463 | 1467 | 1467 | 1463 | 18106 |
| 378 | 20240215 | 123500 | 663846220 | 1466 | 1467 | 1467 | 1466 | 852 |
| 379 | 20240215 | 123400 | 662596527 | 1467 | 1469 | 1469 | 1467 | 6825 |
| 380 | 20240215 | 123300 | 652580735 | 1469 | 1470 | 1470 | 1469 | 3210 |
| 381 | 20240215 | 123200 | 647864246 | 1471 | 1471 | 1471 | 1471 | 2 |
| 382 | 20240215 | 123100 | 647861304 | 1471 | 1470 | 1471 | 1470 | 165 |
| 383 | 20240215 | 123000 | 647618590 | 1470 | 1470 | 1471 | 1470 | 16 |
| 384 | 20240215 | 122900 | 647595068 | 1471 | 1471 | 1471 | 1471 | 50 |
| 385 | 20240215 | 122800 | 647521518 | 1471 | 1471 | 1471 | 1470 | 1288 |
| 386 | 20240215 | 122700 | 645627582 | 1471 | 1471 | 1471 | 1471 | 10 |
| 387 | 20240215 | 122600 | 645612872 | 1471 | 1467 | 1471 | 1467 | 15 |
| 388 | 20240215 | 122500 | 645590855 | 1467 | 1471 | 1471 | 1467 | 9141 |
| 389 | 20240215 | 122400 | 632159520 | 1471 | 1471 | 1471 | 1470 | 345 |
| 390 | 20240215 | 122300 | 631652026 | 1471 | 1471 | 1471 | 1471 | 12 |
| 391 | 20240215 | 122200 | 631634374 | 1470 | 1473 | 1473 | 1470 | 1045 |
| 392 | 20240215 | 122100 | 630098125 | 1473 | 1472 | 1473 | 1470 | 15132 |
| 393 | 20240215 | 122000 | 607842856 | 1473 | 1476 | 1476 | 1473 | 4999 |
| 394 | 20240215 | 121900 | 600475388 | 1475 | 1476 | 1477 | 1475 | 6572 |
| 395 | 20240215 | 121800 | 590779128 | 1477 | 1476 | 1477 | 1476 | 2500 |
| 396 | 20240215 | 121700 | 587088628 | 1477 | 1477 | 1478 | 1476 | 1620 |
| 397 | 20240215 | 121600 | 584696886 | 1476 | 1476 | 1476 | 1476 | 113 |
| 398 | 20240215 | 121500 | 584530098 | 1476 | 1476 | 1476 | 1476 | 136 |
| 399 | 20240215 | 121400 | 584329362 | 1477 | 1481 | 1481 | 1476 | 454 |
| 400 | 20240215 | 121300 | 583658476 | 1475 | 1475 | 1479 | 1475 | 14042 |
| 401 | 20240215 | 121200 | 562942117 | 1475 | 1477 | 1477 | 1475 | 4220 |
| 402 | 20240215 | 121100 | 556715726 | 1477 | 1478 | 1478 | 1477 | 1253 |
| 403 | 20240215 | 121000 | 554864761 | 1478 | 1478 | 1479 | 1478 | 878 |
| 404 | 20240215 | 120900 | 553567076 | 1478 | 1478 | 1478 | 1478 | 758 |
| 405 | 20240215 | 120800 | 552446752 | 1478 | 1478 | 1478 | 1478 | 373 |
| 406 | 20240215 | 120700 | 551895458 | 1479 | 1479 | 1479 | 1478 | 5377 |
| 407 | 20240215 | 120600 | 543945399 | 1479 | 1479 | 1480 | 1479 | 2708 |
| 408 | 20240215 | 120500 | 539940262 | 1479 | 1481 | 1484 | 1479 | 27708 |
| 409 | 20240215 | 120400 | 498920773 | 1482 | 1484 | 1484 | 1482 | 13098 |
| 410 | 20240215 | 120300 | 479497800 | 1484 | 1485 | 1485 | 1484 | 5062 |
| 411 | 20240215 | 120200 | 471983739 | 1485 | 1485 | 1485 | 1485 | 12 |
| 412 | 20240215 | 120100 | 471965919 | 1486 | 1487 | 1487 | 1486 | 2391 |
| 413 | 20240215 | 120000 | 468412888 | 1487 | 1485 | 1487 | 1485 | 518 |
| 414 | 20240215 | 115900 | 467642646 | 1485 | 1485 | 1485 | 1485 | 1 |
| 415 | 20240215 | 115800 | 467641161 | 1485 | 1484 | 1485 | 1484 | 8972 |
| 416 | 20240215 | 115700 | 454318027 | 1485 | 1485 | 1485 | 1485 | 1074 |
| 417 | 20240215 | 115600 | 452723137 | 1485 | 1485 | 1485 | 1485 | 478 |
| 418 | 20240215 | 115500 | 452013307 | 1484 | 1485 | 1485 | 1484 | 4534 |
| 419 | 20240215 | 115400 | 445280329 | 1485 | 1485 | 1487 | 1485 | 622 |
| 420 | 20240215 | 115300 | 444356245 | 1485 | 1487 | 1488 | 1485 | 8289 |
| 421 | 20240215 | 115200 | 432034199 | 1489 | 1489 | 1489 | 1487 | 23560 |
| 422 | 20240215 | 115100 | 396973611 | 1488 | 1488 | 1489 | 1488 | 928 |
| 423 | 20240215 | 115000 | 395591935 | 1489 | 1490 | 1490 | 1489 | 4088 |
| 424 | 20240215 | 114900 | 389504681 | 1490 | 1490 | 1490 | 1490 | 450 |
| 425 | 20240215 | 114800 | 388834181 | 1490 | 1495 | 1495 | 1490 | 14 |
| 426 | 20240215 | 114700 | 388813312 | 1494 | 1492 | 1494 | 1492 | 4615 |
| 427 | 20240215 | 114600 | 381918955 | 1493 | 1489 | 1493 | 1489 | 152 |
| 428 | 20240215 | 114500 | 381692067 | 1488 | 1488 | 1488 | 1488 | 50 |
| 429 | 20240215 | 114400 | 381617667 | 1488 | 1488 | 1488 | 1488 | 12 |
| 430 | 20240215 | 114300 | 381599811 | 1497 | 1494 | 1497 | 1494 | 2153 |
| 431 | 20240215 | 114200 | 378380335 | 1494 | 1494 | 1494 | 1494 | 3 |
| 432 | 20240215 | 114100 | 378375853 | 1488 | 1488 | 1488 | 1488 | 28 |
| 433 | 20240215 | 114000 | 378334189 | 1488 | 1487 | 1488 | 1487 | 2427 |
| 434 | 20240215 | 113900 | 374723090 | 1487 | 1490 | 1490 | 1487 | 2972 |
| 435 | 20240215 | 113800 | 370299366 | 1495 | 1495 | 1495 | 1495 | 0 |
| 436 | 20240215 | 113700 | 370299366 | 1495 | 1490 | 1495 | 1490 | 133 |
| 437 | 20240215 | 113600 | 370100591 | 1495 | 1495 | 1495 | 1495 | 1 |
| 438 | 20240215 | 113500 | 370099096 | 1490 | 1490 | 1490 | 1490 | 0 |
| 439 | 20240215 | 113400 | 370099096 | 1490 | 1490 | 1490 | 1490 | 25 |
| 440 | 20240215 | 113300 | 370061846 | 1490 | 1490 | 1490 | 1490 | 268 |
| 441 | 20240215 | 113200 | 369662526 | 1490 | 1490 | 1490 | 1490 | 12 |
| 442 | 20240215 | 113100 | 369644646 | 1489 | 1489 | 1489 | 1489 | 0 |
| 443 | 20240215 | 113000 | 369644646 | 1489 | 1489 | 1489 | 1489 | 169 |
| 444 | 20240215 | 112900 | 369393005 | 1496 | 1490 | 1496 | 1490 | 603 |
| 445 | 20240215 | 112800 | 368494457 | 1490 | 1490 | 1490 | 1490 | 605 |
| 446 | 20240215 | 112700 | 367593007 | 1490 | 1496 | 1496 | 1490 | 17 |
| 447 | 20240215 | 112600 | 367567665 | 1496 | 1496 | 1496 | 1496 | 30 |
| 448 | 20240215 | 112500 | 367522785 | 1496 | 1488 | 1496 | 1488 | 23 |
| 449 | 20240215 | 112400 | 367488553 | 1488 | 1489 | 1489 | 1488 | 8549 |
| 450 | 20240215 | 112300 | 354765677 | 1488 | 1488 | 1490 | 1488 | 125 |
| 451 | 20240215 | 112200 | 354579524 | 1489 | 1497 | 1497 | 1489 | 22522 |
| 452 | 20240215 | 112100 | 320950932 | 1499 | 1497 | 1499 | 1497 | 2178 |
| 453 | 20240215 | 112000 | 317690456 | 1497 | 1499 | 1499 | 1497 | 44 |
| 454 | 20240215 | 111900 | 317624524 | 1499 | 1499 | 1499 | 1498 | 1518 |
| 455 | 20240215 | 111800 | 315349137 | 1499 | 1500 | 1500 | 1499 | 306 |
| 456 | 20240215 | 111700 | 314890149 | 1500 | 1500 | 1500 | 1500 | 16 |
| 457 | 20240215 | 111600 | 314866149 | 1500 | 1500 | 1500 | 1500 | 2996 |
| 458 | 20240215 | 111500 | 310372149 | 1500 | 1501 | 1501 | 1500 | 373 |
| 459 | 20240215 | 111400 | 309812549 | 1500 | 1504 | 1504 | 1500 | 30596 |
| 460 | 20240215 | 111300 | 263902333 | 1504 | 1504 | 1504 | 1504 | 1557 |
| 461 | 20240215 | 111200 | 261560605 | 1504 | 1504 | 1504 | 1504 | 185 |
| 462 | 20240215 | 111100 | 261282365 | 1504 | 1504 | 1504 | 1504 | 2962 |
| 463 | 20240215 | 111000 | 256827517 | 1504 | 1504 | 1504 | 1504 | 0 |
| 464 | 20240215 | 110900 | 256827517 | 1504 | 1504 | 1504 | 1504 | 12 |
| 465 | 20240215 | 110800 | 256809469 | 1503 | 1503 | 1503 | 1503 | 166 |
| 466 | 20240215 | 110700 | 256559971 | 1503 | 1503 | 1503 | 1503 | 983 |
| 467 | 20240215 | 110600 | 255082522 | 1503 | 1503 | 1503 | 1503 | 12 |
| 468 | 20240215 | 110500 | 255064486 | 1503 | 1504 | 1504 | 1503 | 1317 |
| 469 | 20240215 | 110400 | 253084008 | 1505 | 1506 | 1506 | 1505 | 1820 |
| 470 | 20240215 | 110300 | 250344907 | 1506 | 1506 | 1506 | 1506 | 714 |
| 471 | 20240215 | 110200 | 249269623 | 1506 | 1506 | 1506 | 1506 | 12 |
| 472 | 20240215 | 110100 | 249251551 | 1506 | 1506 | 1506 | 1506 | 0 |
| 473 | 20240215 | 110000 | 249251551 | 1506 | 1506 | 1506 | 1506 | 60 |
| 474 | 20240215 | 105900 | 249161191 | 1506 | 1505 | 1506 | 1505 | 239 |
| 475 | 20240215 | 105800 | 248801427 | 1505 | 1506 | 1506 | 1505 | 1420 |
| 476 | 20240215 | 105700 | 246663064 | 1505 | 1506 | 1506 | 1505 | 317 |
| 477 | 20240215 | 105600 | 246185734 | 1505 | 1511 | 1511 | 1505 | 6586 |
| 478 | 20240215 | 105500 | 236256109 | 1511 | 1511 | 1511 | 1511 | 122 |
| 479 | 20240215 | 105400 | 236071767 | 1512 | 1512 | 1512 | 1512 | 34 |
| 480 | 20240215 | 105300 | 236020359 | 1512 | 1512 | 1513 | 1512 | 730 |
| 481 | 20240215 | 105200 | 234916569 | 1512 | 1513 | 1513 | 1512 | 23 |
| 482 | 20240215 | 105100 | 234881782 | 1513 | 1513 | 1513 | 1513 | 237 |
| 483 | 20240215 | 105000 | 234523201 | 1513 | 1514 | 1514 | 1513 | 17 |
| 484 | 20240215 | 104900 | 234497475 | 1514 | 1514 | 1514 | 1514 | 0 |
| 485 | 20240215 | 104800 | 234497475 | 1514 | 1514 | 1514 | 1514 | 177 |
| 486 | 20240215 | 104700 | 234229497 | 1514 | 1514 | 1514 | 1514 | 0 |
| 487 | 20240215 | 104600 | 234229497 | 1514 | 1514 | 1514 | 1514 | 102 |
| 488 | 20240215 | 104500 | 234075069 | 1514 | 1514 | 1514 | 1514 | 16 |
| 489 | 20240215 | 104400 | 234050845 | 1514 | 1514 | 1514 | 1514 | 0 |
| 490 | 20240215 | 104300 | 234050845 | 1514 | 1515 | 1515 | 1514 | 15 |
| 491 | 20240215 | 104200 | 234028132 | 1515 | 1515 | 1515 | 1515 | 300 |
| 492 | 20240215 | 104100 | 233573632 | 1514 | 1514 | 1514 | 1514 | 12 |
| 493 | 20240215 | 104000 | 233555464 | 1515 | 1515 | 1515 | 1515 | 1409 |
| 494 | 20240215 | 103900 | 231420829 | 1515 | 1515 | 1515 | 1515 | 1034 |
| 495 | 20240215 | 103800 | 229854319 | 1515 | 1515 | 1515 | 1515 | 45 |
| 496 | 20240215 | 103700 | 229786144 | 1515 | 1515 | 1515 | 1515 | 872 |
| 497 | 20240215 | 103600 | 228465064 | 1514 | 1515 | 1515 | 1514 | 15 |
| 498 | 20240215 | 103500 | 228442342 | 1516 | 1516 | 1516 | 1516 | 123 |
| 499 | 20240215 | 103400 | 228255874 | 1516 | 1512 | 1516 | 1512 | 1971 |
| 500 | 20240215 | 103300 | 225268775 | 1515 | 1515 | 1515 | 1515 | 1281 |
| 501 | 20240215 | 103200 | 223328060 | 1515 | 1505 | 1515 | 1505 | 2065 |
| 502 | 20240215 | 103100 | 220209818 | 1505 | 1505 | 1505 | 1505 | 12 |
| 503 | 20240215 | 103000 | 220191758 | 1508 | 1508 | 1508 | 1508 | 500 |
| 504 | 20240215 | 102900 | 219437758 | 1507 | 1508 | 1508 | 1507 | 113 |
| 505 | 20240215 | 102800 | 219267466 | 1511 | 1511 | 1511 | 1511 | 102 |
| 506 | 20240215 | 102700 | 219113344 | 1512 | 1515 | 1515 | 1512 | 322 |
| 507 | 20240215 | 102600 | 218626355 | 1516 | 1515 | 1516 | 1515 | 101 |
| 508 | 20240215 | 102500 | 218473240 | 1516 | 1513 | 1516 | 1513 | 2979 |
| 509 | 20240215 | 102400 | 213962996 | 1510 | 1506 | 1510 | 1505 | 2227 |
| 510 | 20240215 | 102300 | 210600454 | 1506 | 1506 | 1506 | 1506 | 8 |
| 511 | 20240215 | 102200 | 210588406 | 1502 | 1506 | 1507 | 1502 | 1854 |
| 512 | 20240215 | 102100 | 207796052 | 1500 | 1500 | 1500 | 1500 | 0 |
| 513 | 20240215 | 102000 | 207796052 | 1500 | 1500 | 1500 | 1500 | 12 |
| 514 | 20240215 | 101900 | 207778052 | 1500 | 1500 | 1500 | 1500 | 0 |
| 515 | 20240215 | 101800 | 207778052 | 1500 | 1500 | 1500 | 1500 | 15 |
| 516 | 20240215 | 101700 | 207755552 | 1500 | 1500 | 1500 | 1500 | 1012 |
| 517 | 20240215 | 101600 | 206237552 | 1500 | 1502 | 1502 | 1500 | 2165 |
| 518 | 20240215 | 101500 | 202989702 | 1504 | 1504 | 1504 | 1504 | 167 |
| 519 | 20240215 | 101400 | 202738534 | 1504 | 1504 | 1504 | 1504 | 0 |
| 520 | 20240215 | 101300 | 202738534 | 1504 | 1503 | 1504 | 1503 | 85 |
| 521 | 20240215 | 101200 | 202610706 | 1506 | 1506 | 1506 | 1506 | 503 |
| 522 | 20240215 | 101100 | 201853188 | 1500 | 1506 | 1506 | 1500 | 1512 |
| 523 | 20240215 | 101000 | 199584063 | 1506 | 1502 | 1506 | 1502 | 1514 |
| 524 | 20240215 | 100900 | 197308527 | 1500 | 1499 | 1500 | 1499 | 200 |
| 525 | 20240215 | 100800 | 197008627 | 1498 | 1497 | 1498 | 1497 | 1064 |
| 526 | 20240215 | 100700 | 195415319 | 1497 | 1498 | 1498 | 1497 | 701 |
| 527 | 20240215 | 100600 | 194365764 | 1498 | 1501 | 1501 | 1498 | 2311 |
| 528 | 20240215 | 100500 | 190900781 | 1501 | 1501 | 1501 | 1501 | 0 |
| 529 | 20240215 | 100400 | 190900781 | 1501 | 1501 | 1501 | 1501 | 400 |
| 530 | 20240215 | 100300 | 190300381 | 1501 | 1501 | 1501 | 1501 | 512 |
| 531 | 20240215 | 100200 | 189531869 | 1501 | 1501 | 1501 | 1501 | 0 |
| 532 | 20240215 | 100100 | 189531869 | 1501 | 1501 | 1507 | 1501 | 212 |
| 533 | 20240215 | 100000 | 189212509 | 1501 | 1503 | 1503 | 1500 | 418 |
| 534 | 20240215 | 095900 | 188585085 | 1501 | 1501 | 1501 | 1501 | 12 |
| 535 | 20240215 | 095800 | 188567073 | 1501 | 1501 | 1501 | 1501 | 3 |
| 536 | 20240215 | 095700 | 188562570 | 1500 | 1501 | 1501 | 1500 | 500 |
| 537 | 20240215 | 095600 | 187812509 | 1501 | 1500 | 1501 | 1500 | 17 |
| 538 | 20240215 | 095500 | 187786997 | 1501 | 1501 | 1501 | 1501 | 2000 |
| 539 | 20240215 | 095400 | 184784997 | 1501 | 1501 | 1501 | 1501 | 12 |
| 540 | 20240215 | 095300 | 184766985 | 1500 | 1500 | 1500 | 1500 | 0 |
| 541 | 20240215 | 095200 | 184766985 | 1500 | 1500 | 1500 | 1500 | 12 |
| 542 | 20240215 | 095100 | 184748985 | 1506 | 1506 | 1506 | 1506 | 62 |
| 543 | 20240215 | 095000 | 184655613 | 1506 | 1506 | 1506 | 1506 | 0 |
| 544 | 20240215 | 094900 | 184655613 | 1506 | 1506 | 1506 | 1506 | 1 |
| 545 | 20240215 | 094800 | 184654107 | 1507 | 1507 | 1507 | 1507 | 1 |
| 546 | 20240215 | 094700 | 184652600 | 1501 | 1501 | 1501 | 1501 | 12 |
| 547 | 20240215 | 094600 | 184634588 | 1507 | 1507 | 1507 | 1507 | 0 |
| 548 | 20240215 | 094500 | 184634588 | 1507 | 1501 | 1507 | 1501 | 13 |
| 549 | 20240215 | 094400 | 184615069 | 1498 | 1501 | 1501 | 1498 | 4625 |
| 550 | 20240215 | 094300 | 177682306 | 1500 | 1501 | 1501 | 1500 | 5550 |
| 551 | 20240215 | 094200 | 169351786 | 1500 | 1498 | 1503 | 1498 | 9793 |
| 552 | 20240215 | 094100 | 154666684 | 1499 | 1500 | 1500 | 1499 | 5536 |
| 553 | 20240215 | 094000 | 146366394 | 1500 | 1501 | 1501 | 1500 | 2719 |
| 554 | 20240215 | 093900 | 142287696 | 1502 | 1502 | 1502 | 1501 | 795 |
| 555 | 20240215 | 093800 | 141093638 | 1503 | 1502 | 1503 | 1502 | 1497 |
| 556 | 20240215 | 093700 | 138845044 | 1502 | 1503 | 1503 | 1502 | 504 |
| 557 | 20240215 | 093600 | 138087834 | 1502 | 1504 | 1504 | 1502 | 312 |
| 558 | 20240215 | 093500 | 137619184 | 1502 | 1504 | 1506 | 1502 | 3104 |
| 559 | 20240215 | 093400 | 132955663 | 1503 | 1506 | 1506 | 1503 | 3112 |
| 560 | 20240215 | 093300 | 128274467 | 1506 | 1506 | 1507 | 1505 | 729 |
| 561 | 20240215 | 093200 | 127176604 | 1507 | 1509 | 1509 | 1507 | 505 |
| 562 | 20240215 | 093100 | 126415549 | 1509 | 1507 | 1509 | 1507 | 19 |
| 563 | 20240215 | 093000 | 126386912 | 1506 | 1506 | 1506 | 1506 | 503 |
| 564 | 20240215 | 092900 | 125629394 | 1506 | 1506 | 1506 | 1506 | 0 |
| 565 | 20240215 | 092800 | 125629394 | 1506 | 1514 | 1514 | 1506 | 14 |
| 566 | 20240215 | 092700 | 125608295 | 1515 | 1506 | 1515 | 1506 | 218 |
| 567 | 20240215 | 092600 | 125279825 | 1506 | 1506 | 1506 | 1506 | 2519 |
| 568 | 20240215 | 092500 | 121486211 | 1508 | 1511 | 1511 | 1508 | 2825 |
| 569 | 20240215 | 092400 | 117221829 | 1516 | 1510 | 1516 | 1510 | 1023 |
| 570 | 20240215 | 092300 | 115671101 | 1516 | 1515 | 1516 | 1510 | 653 |
| 571 | 20240215 | 092200 | 114681520 | 1515 | 1510 | 1515 | 1509 | 127 |
| 572 | 20240215 | 092100 | 114489442 | 1510 | 1515 | 1515 | 1510 | 40 |
| 573 | 20240215 | 092000 | 114429032 | 1515 | 1515 | 1515 | 1515 | 482 |
| 574 | 20240215 | 091900 | 113698802 | 1515 | 1509 | 1515 | 1509 | 746 |
| 575 | 20240215 | 091800 | 112568942 | 1513 | 1510 | 1513 | 1508 | 886 |
| 576 | 20240215 | 091700 | 111231749 | 1510 | 1503 | 1510 | 1503 | 532 |
| 577 | 20240215 | 091600 | 110428722 | 1509 | 1509 | 1509 | 1509 | 1 |
| 578 | 20240215 | 091500 | 110427213 | 1502 | 1502 | 1502 | 1502 | 0 |
| 579 | 20240215 | 091400 | 110427213 | 1502 | 1496 | 1502 | 1496 | 1286 |
| 580 | 20240215 | 091300 | 108501713 | 1495 | 1496 | 1496 | 1495 | 827 |
| 581 | 20240215 | 091200 | 107265298 | 1494 | 1495 | 1511 | 1494 | 1364 |
| 582 | 20240215 | 091100 | 105226364 | 1495 | 1499 | 1499 | 1495 | 3333 |
| 583 | 20240215 | 091000 | 100243394 | 1500 | 1495 | 1500 | 1495 | 13 |
| 584 | 20240215 | 090900 | 100223954 | 1496 | 1495 | 1496 | 1495 | 1362 |
| 585 | 20240215 | 090800 | 98187762 | 1485 | 1486 | 1487 | 1485 | 5596 |
| 586 | 20240215 | 090700 | 89873043 | 1486 | 1487 | 1487 | 1486 | 7910 |
| 587 | 20240215 | 090600 | 78111196 | 1487 | 1490 | 1490 | 1481 | 7419 |
| 588 | 20240215 | 090500 | 67082866 | 1490 | 1496 | 1496 | 1489 | 13803 |
| 589 | 20240215 | 090400 | 46496178 | 1495 | 1500 | 1500 | 1495 | 5357 |
| 590 | 20240215 | 090300 | 38479536 | 1502 | 1497 | 1502 | 1496 | 1810 |
| 591 | 20240215 | 090200 | 35765497 | 1496 | 1502 | 1502 | 1496 | 9457 |
| 592 | 20240215 | 090100 | 21587662 | 1500 | 1505 | 1522 | 1499 | 4143 |
| 593 | 20240215 | 090000 | 15356260 | 1499 | 1523 | 1523 | 1499 | 10158 |