26 KiB
26 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 184100 | 2346901366 | 437 | 437 | 437 | 437 | 45290 |
| 3 | 20240219 | 184000 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 4 | 20240219 | 183900 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 5 | 20240219 | 183800 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 6 | 20240219 | 183700 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 7 | 20240219 | 183600 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 8 | 20240219 | 183500 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 9 | 20240219 | 183400 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 10 | 20240219 | 183300 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 11 | 20240219 | 183200 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 12 | 20240219 | 183100 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 13 | 20240219 | 183000 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 14 | 20240219 | 182900 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 15 | 20240219 | 182800 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 16 | 20240219 | 182700 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 17 | 20240219 | 182600 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 18 | 20240219 | 182500 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 19 | 20240219 | 182400 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 20 | 20240219 | 182300 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 21 | 20240219 | 182200 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 22 | 20240219 | 182100 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 23 | 20240219 | 182000 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 24 | 20240219 | 181900 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 25 | 20240219 | 181800 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 26 | 20240219 | 181700 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 27 | 20240219 | 181600 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 28 | 20240219 | 181500 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 29 | 20240219 | 181400 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 30 | 20240219 | 181300 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 31 | 20240219 | 181200 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 32 | 20240219 | 181100 | 2346901366 | 437 | 437 | 437 | 437 | 45290 |
| 33 | 20240219 | 181000 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 34 | 20240219 | 180900 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 35 | 20240219 | 180800 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 36 | 20240219 | 180700 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 37 | 20240219 | 180600 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 38 | 20240219 | 180500 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 39 | 20240219 | 180400 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 40 | 20240219 | 180300 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 41 | 20240219 | 180200 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 42 | 20240219 | 180100 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 43 | 20240219 | 180000 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 44 | 20240219 | 175900 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 45 | 20240219 | 175800 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 46 | 20240219 | 175700 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 47 | 20240219 | 175600 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 48 | 20240219 | 175500 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 49 | 20240219 | 175400 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 50 | 20240219 | 175300 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 51 | 20240219 | 175200 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 52 | 20240219 | 175100 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 53 | 20240219 | 175000 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 54 | 20240219 | 174900 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 55 | 20240219 | 174800 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 56 | 20240219 | 174700 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 57 | 20240219 | 174600 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 58 | 20240219 | 174500 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 59 | 20240219 | 174400 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 60 | 20240219 | 174300 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 61 | 20240219 | 174200 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 62 | 20240219 | 174100 | 2346901366 | 437 | 437 | 437 | 437 | 45290 |
| 63 | 20240219 | 174000 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 64 | 20240219 | 173900 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 65 | 20240219 | 173800 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 66 | 20240219 | 173700 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 67 | 20240219 | 173600 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 68 | 20240219 | 173500 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 69 | 20240219 | 173400 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 70 | 20240219 | 173300 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 71 | 20240219 | 173200 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 72 | 20240219 | 173100 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 73 | 20240219 | 173000 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 74 | 20240219 | 172900 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 75 | 20240219 | 172800 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 76 | 20240219 | 172700 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 77 | 20240219 | 172600 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 78 | 20240219 | 172500 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 79 | 20240219 | 172400 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 80 | 20240219 | 172300 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 81 | 20240219 | 172200 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 82 | 20240219 | 172100 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 83 | 20240219 | 172000 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 84 | 20240219 | 171900 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 85 | 20240219 | 171800 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 86 | 20240219 | 171700 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 87 | 20240219 | 171600 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 88 | 20240219 | 171500 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 89 | 20240219 | 171400 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 90 | 20240219 | 171300 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 91 | 20240219 | 171200 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 92 | 20240219 | 171100 | 2346901366 | 437 | 437 | 437 | 437 | 45290 |
| 93 | 20240219 | 171000 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 94 | 20240219 | 170900 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 95 | 20240219 | 170800 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 96 | 20240219 | 170700 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 97 | 20240219 | 170600 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 98 | 20240219 | 170500 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 99 | 20240219 | 170400 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 100 | 20240219 | 170300 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 101 | 20240219 | 170200 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 102 | 20240219 | 170100 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 103 | 20240219 | 170000 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 104 | 20240219 | 165900 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 105 | 20240219 | 165800 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 106 | 20240219 | 165700 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 107 | 20240219 | 165600 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 108 | 20240219 | 165500 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 109 | 20240219 | 165400 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 110 | 20240219 | 165300 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 111 | 20240219 | 165200 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 112 | 20240219 | 165100 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 113 | 20240219 | 165000 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 114 | 20240219 | 164900 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 115 | 20240219 | 164800 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 116 | 20240219 | 164700 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 117 | 20240219 | 164600 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 118 | 20240219 | 164500 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 119 | 20240219 | 164400 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 120 | 20240219 | 164300 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 121 | 20240219 | 164200 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 122 | 20240219 | 164100 | 2346901366 | 437 | 437 | 437 | 437 | 45290 |
| 123 | 20240219 | 164000 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 124 | 20240219 | 163900 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 125 | 20240219 | 163800 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 126 | 20240219 | 163700 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 127 | 20240219 | 163600 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 128 | 20240219 | 163500 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 129 | 20240219 | 163400 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 130 | 20240219 | 163300 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 131 | 20240219 | 163200 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 132 | 20240219 | 163100 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 133 | 20240219 | 163000 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 134 | 20240219 | 162900 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 135 | 20240219 | 162800 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 136 | 20240219 | 162700 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 137 | 20240219 | 162600 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 138 | 20240219 | 162500 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 139 | 20240219 | 162400 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 140 | 20240219 | 162300 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 141 | 20240219 | 162200 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 142 | 20240219 | 162100 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 143 | 20240219 | 162000 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 144 | 20240219 | 161900 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 145 | 20240219 | 161800 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 146 | 20240219 | 161700 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 147 | 20240219 | 161600 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 148 | 20240219 | 161500 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 149 | 20240219 | 161400 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 150 | 20240219 | 161300 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 151 | 20240219 | 161200 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 152 | 20240219 | 161100 | 2346901366 | 437 | 437 | 437 | 437 | 45290 |
| 153 | 20240219 | 161000 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 154 | 20240219 | 160900 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 155 | 20240219 | 160800 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 156 | 20240219 | 160700 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 157 | 20240219 | 160600 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 158 | 20240219 | 160500 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 159 | 20240219 | 160400 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 160 | 20240219 | 160300 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 161 | 20240219 | 160200 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 162 | 20240219 | 160100 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 163 | 20240219 | 160000 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 164 | 20240219 | 155900 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 165 | 20240219 | 155800 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 166 | 20240219 | 155700 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 167 | 20240219 | 155600 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 168 | 20240219 | 155500 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 169 | 20240219 | 155400 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 170 | 20240219 | 155300 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 171 | 20240219 | 155200 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 172 | 20240219 | 155100 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 173 | 20240219 | 155000 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 174 | 20240219 | 154900 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 175 | 20240219 | 154800 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 176 | 20240219 | 154700 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 177 | 20240219 | 154600 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 178 | 20240219 | 154500 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 179 | 20240219 | 154400 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 180 | 20240219 | 154300 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 181 | 20240219 | 154200 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 182 | 20240219 | 154100 | 2346901366 | 437 | 437 | 437 | 437 | 45290 |
| 183 | 20240219 | 154000 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 184 | 20240219 | 153900 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 185 | 20240219 | 153800 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 186 | 20240219 | 153700 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 187 | 20240219 | 153600 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 188 | 20240219 | 153500 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 189 | 20240219 | 153400 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 190 | 20240219 | 153300 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 191 | 20240219 | 153200 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 192 | 20240219 | 153100 | 2346901366 | 437 | 437 | 437 | 437 | 0 |
| 193 | 20240219 | 153000 | 2346901366 | 437 | 437 | 437 | 437 | 45290 |
| 194 | 20240219 | 152900 | 2327109636 | 440 | 440 | 440 | 440 | 0 |
| 195 | 20240219 | 152800 | 2327109636 | 440 | 440 | 440 | 440 | 0 |
| 196 | 20240219 | 152700 | 2327109636 | 440 | 440 | 440 | 440 | 0 |
| 197 | 20240219 | 152600 | 2327109636 | 440 | 440 | 440 | 440 | 0 |
| 198 | 20240219 | 152500 | 2327109636 | 440 | 440 | 440 | 440 | 0 |
| 199 | 20240219 | 152400 | 2327109636 | 440 | 440 | 440 | 440 | 0 |
| 200 | 20240219 | 152300 | 2327109636 | 440 | 440 | 440 | 440 | 0 |
| 201 | 20240219 | 152200 | 2327109636 | 440 | 440 | 440 | 440 | 0 |
| 202 | 20240219 | 152100 | 2327109636 | 440 | 440 | 440 | 440 | 0 |
| 203 | 20240219 | 152000 | 2327109636 | 440 | 440 | 440 | 440 | 0 |
| 204 | 20240219 | 151900 | 2327109636 | 440 | 441 | 441 | 440 | 241 |
| 205 | 20240219 | 151800 | 2327003356 | 441 | 439 | 441 | 439 | 1324 |
| 206 | 20240219 | 151700 | 2326420699 | 440 | 439 | 440 | 439 | 2137 |
| 207 | 20240219 | 151600 | 2325481920 | 440 | 440 | 440 | 440 | 401 |
| 208 | 20240219 | 151500 | 2325305480 | 439 | 439 | 439 | 439 | 172 |
| 209 | 20240219 | 151400 | 2325229972 | 440 | 440 | 440 | 440 | 1000 |
| 210 | 20240219 | 151300 | 2324789972 | 440 | 440 | 440 | 440 | 20604 |
| 211 | 20240219 | 151200 | 2315724212 | 440 | 439 | 440 | 439 | 2457 |
| 212 | 20240219 | 151100 | 2314643588 | 438 | 439 | 439 | 438 | 1520 |
| 213 | 20240219 | 151000 | 2313976323 | 439 | 438 | 439 | 438 | 14 |
| 214 | 20240219 | 150900 | 2313970180 | 439 | 439 | 439 | 439 | 0 |
| 215 | 20240219 | 150800 | 2313970180 | 439 | 438 | 439 | 438 | 506 |
| 216 | 20240219 | 150700 | 2313748047 | 439 | 439 | 439 | 439 | 1 |
| 217 | 20240219 | 150600 | 2313747608 | 439 | 439 | 439 | 439 | 0 |
| 218 | 20240219 | 150500 | 2313747608 | 439 | 439 | 440 | 439 | 3059 |
| 219 | 20240219 | 150400 | 2312404483 | 439 | 439 | 439 | 438 | 778 |
| 220 | 20240219 | 150300 | 2312063517 | 438 | 438 | 439 | 438 | 401 |
| 221 | 20240219 | 150200 | 2311887878 | 438 | 438 | 438 | 438 | 565 |
| 222 | 20240219 | 150100 | 2311640408 | 439 | 439 | 439 | 439 | 0 |
| 223 | 20240219 | 150000 | 2311640408 | 439 | 439 | 439 | 439 | 1245 |
| 224 | 20240219 | 145900 | 2311093853 | 438 | 438 | 438 | 438 | 0 |
| 225 | 20240219 | 145800 | 2311093853 | 438 | 438 | 438 | 438 | 0 |
| 226 | 20240219 | 145700 | 2311093853 | 438 | 439 | 439 | 438 | 3250 |
| 227 | 20240219 | 145600 | 2309670237 | 439 | 439 | 439 | 439 | 1021 |
| 228 | 20240219 | 145500 | 2309222018 | 440 | 440 | 440 | 440 | 0 |
| 229 | 20240219 | 145400 | 2309222018 | 440 | 440 | 440 | 440 | 1 |
| 230 | 20240219 | 145300 | 2309221578 | 439 | 440 | 440 | 439 | 21 |
| 231 | 20240219 | 145200 | 2309212358 | 439 | 439 | 439 | 439 | 85 |
| 232 | 20240219 | 145100 | 2309175043 | 440 | 440 | 440 | 440 | 492 |
| 233 | 20240219 | 145000 | 2308958563 | 440 | 440 | 440 | 440 | 0 |
| 234 | 20240219 | 144900 | 2308958563 | 440 | 440 | 440 | 439 | 136 |
| 235 | 20240219 | 144800 | 2308898739 | 439 | 440 | 440 | 439 | 13 |
| 236 | 20240219 | 144700 | 2308893020 | 440 | 440 | 440 | 440 | 0 |
| 237 | 20240219 | 144600 | 2308893020 | 440 | 440 | 440 | 440 | 1 |
| 238 | 20240219 | 144500 | 2308892580 | 438 | 438 | 438 | 438 | 0 |
| 239 | 20240219 | 144400 | 2308892580 | 438 | 440 | 440 | 438 | 6 |
| 240 | 20240219 | 144300 | 2308889948 | 439 | 439 | 439 | 439 | 10506 |
| 241 | 20240219 | 144200 | 2304277814 | 439 | 439 | 439 | 439 | 219 |
| 242 | 20240219 | 144100 | 2304181673 | 439 | 439 | 439 | 439 | 1317 |
| 243 | 20240219 | 144000 | 2303603510 | 440 | 440 | 440 | 440 | 13 |
| 244 | 20240219 | 143900 | 2303597790 | 439 | 439 | 439 | 439 | 0 |
| 245 | 20240219 | 143800 | 2303597790 | 439 | 439 | 439 | 439 | 1637 |
| 246 | 20240219 | 143700 | 2302879147 | 439 | 439 | 439 | 439 | 0 |
| 247 | 20240219 | 143600 | 2302879147 | 439 | 439 | 439 | 439 | 251 |
| 248 | 20240219 | 143500 | 2302768958 | 439 | 438 | 439 | 438 | 1006 |
| 249 | 20240219 | 143400 | 2302328328 | 438 | 438 | 438 | 438 | 2 |
| 250 | 20240219 | 143300 | 2302327452 | 438 | 438 | 438 | 438 | 49 |
| 251 | 20240219 | 143200 | 2302305990 | 438 | 438 | 438 | 438 | 1835 |
| 252 | 20240219 | 143100 | 2301502260 | 439 | 439 | 439 | 439 | 63 |
| 253 | 20240219 | 143000 | 2301474603 | 438 | 438 | 438 | 438 | 700 |
| 254 | 20240219 | 142900 | 2301168003 | 438 | 438 | 438 | 438 | 520 |
| 255 | 20240219 | 142800 | 2300940243 | 439 | 440 | 440 | 439 | 10730 |
| 256 | 20240219 | 142700 | 2296229772 | 439 | 440 | 440 | 439 | 456 |
| 257 | 20240219 | 142600 | 2296029578 | 440 | 440 | 440 | 440 | 3 |
| 258 | 20240219 | 142500 | 2296028258 | 440 | 440 | 440 | 440 | 10 |
| 259 | 20240219 | 142400 | 2296023858 | 440 | 440 | 440 | 440 | 2 |
| 260 | 20240219 | 142300 | 2296022978 | 440 | 440 | 440 | 440 | 12186 |
| 261 | 20240219 | 142200 | 2290661138 | 441 | 442 | 442 | 441 | 6026 |
| 262 | 20240219 | 142100 | 2287997647 | 441 | 441 | 441 | 441 | 1000 |
| 263 | 20240219 | 142000 | 2287556647 | 442 | 441 | 442 | 441 | 8370 |
| 264 | 20240219 | 141900 | 2283863357 | 440 | 440 | 440 | 440 | 28969 |
| 265 | 20240219 | 141800 | 2271116997 | 440 | 440 | 440 | 440 | 16 |
| 266 | 20240219 | 141700 | 2271109957 | 439 | 439 | 440 | 438 | 57299 |
| 267 | 20240219 | 141600 | 2245940460 | 437 | 438 | 438 | 437 | 14560 |
| 268 | 20240219 | 141500 | 2239563270 | 438 | 438 | 438 | 438 | 0 |
| 269 | 20240219 | 141400 | 2239563270 | 438 | 438 | 438 | 438 | 1000 |
| 270 | 20240219 | 141300 | 2239125270 | 437 | 437 | 437 | 436 | 7802 |
| 271 | 20240219 | 141200 | 2235722496 | 438 | 438 | 438 | 438 | 0 |
| 272 | 20240219 | 141100 | 2235722496 | 438 | 437 | 438 | 437 | 5025 |
| 273 | 20240219 | 141000 | 2233526568 | 436 | 436 | 436 | 436 | 286 |
| 274 | 20240219 | 140900 | 2233401872 | 436 | 436 | 436 | 436 | 38 |
| 275 | 20240219 | 140800 | 2233385304 | 436 | 436 | 436 | 436 | 0 |
| 276 | 20240219 | 140700 | 2233385304 | 436 | 436 | 436 | 436 | 0 |
| 277 | 20240219 | 140600 | 2233385304 | 436 | 436 | 436 | 436 | 1780 |
| 278 | 20240219 | 140500 | 2232609224 | 436 | 436 | 436 | 436 | 7220 |
| 279 | 20240219 | 140400 | 2229461304 | 436 | 435 | 436 | 435 | 30944 |
| 280 | 20240219 | 140300 | 2215995664 | 434 | 434 | 434 | 434 | 2000 |
| 281 | 20240219 | 140200 | 2215127664 | 434 | 434 | 434 | 434 | 30 |
| 282 | 20240219 | 140100 | 2215114644 | 435 | 434 | 435 | 434 | 7328 |
| 283 | 20240219 | 140000 | 2211933792 | 435 | 435 | 435 | 435 | 0 |
| 284 | 20240219 | 135900 | 2211933792 | 435 | 435 | 435 | 435 | 30 |
| 285 | 20240219 | 135800 | 2211920742 | 435 | 435 | 435 | 435 | 18 |
| 286 | 20240219 | 135700 | 2211912912 | 435 | 435 | 435 | 435 | 0 |
| 287 | 20240219 | 135600 | 2211912912 | 435 | 435 | 435 | 435 | 171 |
| 288 | 20240219 | 135500 | 2211838527 | 436 | 436 | 436 | 436 | 100 |
| 289 | 20240219 | 135400 | 2211794927 | 436 | 436 | 436 | 436 | 0 |
| 290 | 20240219 | 135300 | 2211794927 | 436 | 436 | 436 | 436 | 1 |
| 291 | 20240219 | 135200 | 2211794491 | 435 | 435 | 435 | 435 | 0 |
| 292 | 20240219 | 135100 | 2211794491 | 435 | 435 | 435 | 435 | 1 |
| 293 | 20240219 | 135000 | 2211794056 | 436 | 436 | 436 | 436 | 34 |
| 294 | 20240219 | 134900 | 2211779232 | 435 | 435 | 435 | 435 | 0 |
| 295 | 20240219 | 134800 | 2211779232 | 435 | 435 | 435 | 435 | 222 |
| 296 | 20240219 | 134700 | 2211682662 | 435 | 436 | 436 | 435 | 7666 |
| 297 | 20240219 | 134600 | 2208347951 | 435 | 435 | 436 | 435 | 57 |
| 298 | 20240219 | 134500 | 2208323155 | 436 | 436 | 436 | 435 | 14 |
| 299 | 20240219 | 134400 | 2208317063 | 435 | 435 | 436 | 435 | 4019 |
| 300 | 20240219 | 134300 | 2206568797 | 436 | 436 | 436 | 436 | 981 |
| 301 | 20240219 | 134200 | 2206141081 | 436 | 436 | 436 | 436 | 8 |
| 302 | 20240219 | 134100 | 2206137593 | 436 | 435 | 436 | 435 | 476 |
| 303 | 20240219 | 134000 | 2205930532 | 435 | 435 | 435 | 435 | 0 |
| 304 | 20240219 | 133900 | 2205930532 | 435 | 434 | 435 | 434 | 1302 |
| 305 | 20240219 | 133800 | 2205365462 | 435 | 434 | 435 | 434 | 3 |
| 306 | 20240219 | 133700 | 2205364158 | 435 | 435 | 435 | 435 | 0 |
| 307 | 20240219 | 133600 | 2205364158 | 435 | 435 | 435 | 435 | 4 |
| 308 | 20240219 | 133500 | 2205362418 | 435 | 435 | 435 | 435 | 1 |
| 309 | 20240219 | 133400 | 2205361983 | 435 | 435 | 435 | 435 | 12 |
| 310 | 20240219 | 133300 | 2205356763 | 436 | 436 | 436 | 436 | 0 |
| 311 | 20240219 | 133200 | 2205356763 | 436 | 436 | 436 | 436 | 0 |
| 312 | 20240219 | 133100 | 2205356763 | 436 | 436 | 436 | 436 | 1300 |
| 313 | 20240219 | 133000 | 2204789963 | 436 | 434 | 436 | 434 | 5513 |
| 314 | 20240219 | 132900 | 2202386324 | 436 | 436 | 436 | 436 | 0 |
| 315 | 20240219 | 132800 | 2202386324 | 436 | 436 | 436 | 436 | 0 |
| 316 | 20240219 | 132700 | 2202386324 | 436 | 436 | 436 | 436 | 0 |
| 317 | 20240219 | 132600 | 2202386324 | 436 | 436 | 436 | 436 | 0 |
| 318 | 20240219 | 132500 | 2202386324 | 436 | 435 | 436 | 435 | 3077 |
| 319 | 20240219 | 132400 | 2201046478 | 435 | 433 | 435 | 433 | 26623 |
| 320 | 20240219 | 132300 | 2189469594 | 434 | 434 | 434 | 434 | 6000 |
| 321 | 20240219 | 132200 | 2186865594 | 433 | 433 | 433 | 433 | 0 |
| 322 | 20240219 | 132100 | 2186865594 | 433 | 433 | 434 | 433 | 2675 |
| 323 | 20240219 | 132000 | 2185707318 | 432 | 432 | 432 | 432 | 472 |
| 324 | 20240219 | 131900 | 2185503414 | 433 | 433 | 433 | 433 | 0 |
| 325 | 20240219 | 131800 | 2185503414 | 433 | 433 | 433 | 433 | 10000 |
| 326 | 20240219 | 131700 | 2181173414 | 433 | 433 | 433 | 433 | 10 |
| 327 | 20240219 | 131600 | 2181169084 | 433 | 432 | 433 | 432 | 2897 |
| 328 | 20240219 | 131500 | 2179916683 | 431 | 431 | 431 | 431 | 2000 |
| 329 | 20240219 | 131400 | 2179054683 | 431 | 433 | 433 | 431 | 1559 |
| 330 | 20240219 | 131300 | 2178382077 | 434 | 434 | 434 | 434 | 0 |
| 331 | 20240219 | 131200 | 2178382077 | 434 | 434 | 434 | 434 | 0 |
| 332 | 20240219 | 131100 | 2178382077 | 434 | 433 | 434 | 433 | 1154 |
| 333 | 20240219 | 131000 | 2177882393 | 434 | 434 | 434 | 434 | 0 |
| 334 | 20240219 | 130900 | 2177882393 | 434 | 434 | 434 | 434 | 2 |
| 335 | 20240219 | 130800 | 2177881525 | 434 | 434 | 434 | 434 | 151 |
| 336 | 20240219 | 130700 | 2177815991 | 431 | 433 | 434 | 431 | 32128 |
| 337 | 20240219 | 130600 | 2163906211 | 433 | 433 | 433 | 433 | 2003 |
| 338 | 20240219 | 130500 | 2163038912 | 433 | 432 | 433 | 432 | 2280 |
| 339 | 20240219 | 130400 | 2162053948 | 432 | 432 | 432 | 432 | 4756 |
| 340 | 20240219 | 130300 | 2159999356 | 433 | 432 | 433 | 431 | 8064 |
| 341 | 20240219 | 130200 | 2156516315 | 433 | 433 | 433 | 433 | 1156 |
| 342 | 20240219 | 130100 | 2156015767 | 432 | 432 | 432 | 432 | 17 |
| 343 | 20240219 | 130000 | 2156008423 | 432 | 432 | 432 | 432 | 2232 |
| 344 | 20240219 | 125900 | 2155044199 | 433 | 433 | 433 | 433 | 31 |
| 345 | 20240219 | 125800 | 2155030776 | 433 | 432 | 433 | 432 | 6 |
| 346 | 20240219 | 125700 | 2155028179 | 433 | 433 | 433 | 433 | 129 |
| 347 | 20240219 | 125600 | 2154972322 | 433 | 433 | 433 | 433 | 3198 |
| 348 | 20240219 | 125500 | 2153587588 | 434 | 433 | 434 | 433 | 13402 |
| 349 | 20240219 | 125400 | 2147771122 | 432 | 432 | 432 | 432 | 2480 |
| 350 | 20240219 | 125300 | 2146699762 | 432 | 432 | 432 | 432 | 4 |
| 351 | 20240219 | 125200 | 2146698034 | 432 | 432 | 432 | 432 | 200 |
| 352 | 20240219 | 125100 | 2146611634 | 432 | 432 | 432 | 432 | 1630 |
| 353 | 20240219 | 125000 | 2145907474 | 434 | 433 | 434 | 433 | 2903 |
| 354 | 20240219 | 124900 | 2144647576 | 434 | 432 | 434 | 432 | 26311 |
| 355 | 20240219 | 124800 | 2133236043 | 432 | 432 | 432 | 432 | 150 |
| 356 | 20240219 | 124700 | 2133171243 | 431 | 431 | 431 | 431 | 1 |
| 357 | 20240219 | 124600 | 2133170812 | 431 | 431 | 431 | 431 | 1000 |
| 358 | 20240219 | 124500 | 2132739812 | 433 | 433 | 433 | 433 | 0 |
| 359 | 20240219 | 124400 | 2132739812 | 433 | 433 | 433 | 433 | 0 |
| 360 | 20240219 | 124300 | 2132739812 | 433 | 433 | 433 | 433 | 0 |
| 361 | 20240219 | 124200 | 2132739812 | 433 | 431 | 433 | 430 | 6381 |
| 362 | 20240219 | 124100 | 2129984060 | 431 | 431 | 431 | 431 | 21 |
| 363 | 20240219 | 124000 | 2129975009 | 431 | 431 | 431 | 431 | 500 |
| 364 | 20240219 | 123900 | 2129759509 | 431 | 430 | 431 | 430 | 27543 |
| 365 | 20240219 | 123800 | 2117916018 | 431 | 433 | 433 | 431 | 12722 |
| 366 | 20240219 | 123700 | 2112425538 | 432 | 432 | 432 | 432 | 500 |
| 367 | 20240219 | 123600 | 2112209538 | 432 | 432 | 432 | 432 | 1000 |
| 368 | 20240219 | 123500 | 2111777538 | 433 | 432 | 433 | 432 | 5252 |
| 369 | 20240219 | 123400 | 2109503433 | 432 | 432 | 432 | 432 | 1989 |
| 370 | 20240219 | 123300 | 2108644185 | 432 | 431 | 432 | 431 | 10010 |
| 371 | 20240219 | 123200 | 2104321865 | 430 | 430 | 430 | 430 | 1920 |
| 372 | 20240219 | 123100 | 2103496265 | 431 | 432 | 432 | 431 | 33636 |
| 373 | 20240219 | 123000 | 2088985589 | 431 | 430 | 431 | 429 | 16001 |
| 374 | 20240219 | 122900 | 2082113359 | 430 | 430 | 430 | 430 | 5000 |
| 375 | 20240219 | 122800 | 2079963359 | 430 | 430 | 430 | 430 | 5030 |
| 376 | 20240219 | 122700 | 2077800459 | 430 | 431 | 431 | 430 | 1950 |
| 377 | 20240219 | 122600 | 2076961259 | 430 | 431 | 431 | 424 | 206569 |
| 378 | 20240219 | 122500 | 1988766635 | 431 | 430 | 431 | 430 | 104 |
| 379 | 20240219 | 122400 | 1988721911 | 429 | 435 | 435 | 429 | 150187 |
| 380 | 20240219 | 122300 | 1924006267 | 435 | 435 | 435 | 435 | 0 |
| 381 | 20240219 | 122200 | 1924006267 | 435 | 435 | 435 | 435 | 0 |
| 382 | 20240219 | 122100 | 1924006267 | 435 | 435 | 435 | 435 | 100 |
| 383 | 20240219 | 122000 | 1923962767 | 435 | 435 | 435 | 435 | 0 |
| 384 | 20240219 | 121900 | 1923962767 | 435 | 435 | 435 | 435 | 840 |
| 385 | 20240219 | 121800 | 1923597367 | 434 | 435 | 435 | 434 | 8353 |
| 386 | 20240219 | 121700 | 1919971565 | 436 | 436 | 436 | 436 | 250 |
| 387 | 20240219 | 121600 | 1919862565 | 435 | 435 | 435 | 435 | 0 |
| 388 | 20240219 | 121500 | 1919862565 | 435 | 435 | 435 | 435 | 12290 |
| 389 | 20240219 | 121400 | 1914516415 | 435 | 434 | 435 | 432 | 4108 |
| 390 | 20240219 | 121300 | 1912737954 | 434 | 435 | 435 | 434 | 132 |
| 391 | 20240219 | 121200 | 1912680556 | 435 | 434 | 435 | 434 | 103 |
| 392 | 20240219 | 121100 | 1912635752 | 431 | 437 | 438 | 431 | 198495 |
| 393 | 20240219 | 121000 | 1826631445 | 437 | 438 | 438 | 437 | 9094 |
| 394 | 20240219 | 120900 | 1822652150 | 439 | 439 | 439 | 439 | 18 |
| 395 | 20240219 | 120800 | 1822644248 | 437 | 440 | 440 | 437 | 111 |
| 396 | 20240219 | 120700 | 1822595733 | 440 | 437 | 440 | 437 | 2172 |
| 397 | 20240219 | 120600 | 1821646561 | 441 | 438 | 441 | 436 | 28787 |
| 398 | 20240219 | 120500 | 1809076928 | 438 | 441 | 442 | 438 | 5234 |
| 399 | 20240219 | 120400 | 1806783710 | 441 | 439 | 441 | 439 | 10303 |
| 400 | 20240219 | 120300 | 1802255689 | 441 | 441 | 441 | 441 | 8227 |
| 401 | 20240219 | 120200 | 1798627582 | 441 | 441 | 441 | 441 | 1 |
| 402 | 20240219 | 120100 | 1798627141 | 438 | 441 | 441 | 438 | 2 |
| 403 | 20240219 | 120000 | 1798626262 | 442 | 438 | 442 | 438 | 53482 |
| 404 | 20240219 | 115900 | 1775135667 | 436 | 436 | 436 | 436 | 500 |
| 405 | 20240219 | 115800 | 1774917667 | 436 | 436 | 436 | 436 | 6 |
| 406 | 20240219 | 115700 | 1774915051 | 438 | 438 | 438 | 438 | 1 |
| 407 | 20240219 | 115600 | 1774914613 | 437 | 437 | 437 | 437 | 4 |
| 408 | 20240219 | 115500 | 1774912865 | 438 | 438 | 438 | 438 | 0 |
| 409 | 20240219 | 115400 | 1774912865 | 438 | 438 | 438 | 438 | 0 |
| 410 | 20240219 | 115300 | 1774912865 | 438 | 438 | 438 | 438 | 0 |
| 411 | 20240219 | 115200 | 1774912865 | 438 | 436 | 438 | 436 | 4789 |
| 412 | 20240219 | 115100 | 1772824859 | 436 | 437 | 437 | 436 | 67653 |
| 413 | 20240219 | 115000 | 1743310669 | 438 | 438 | 438 | 438 | 21 |
| 414 | 20240219 | 114900 | 1743301471 | 438 | 437 | 438 | 437 | 2061 |
| 415 | 20240219 | 114800 | 1742400813 | 438 | 438 | 438 | 437 | 54 |
| 416 | 20240219 | 114700 | 1742377171 | 438 | 438 | 438 | 438 | 50 |
| 417 | 20240219 | 114600 | 1742355271 | 438 | 437 | 438 | 437 | 92 |
| 418 | 20240219 | 114500 | 1742315066 | 438 | 438 | 438 | 438 | 1000 |
| 419 | 20240219 | 114400 | 1741877066 | 438 | 438 | 438 | 438 | 34 |
| 420 | 20240219 | 114300 | 1741862174 | 439 | 439 | 439 | 439 | 1 |
| 421 | 20240219 | 114200 | 1741861735 | 439 | 439 | 439 | 439 | 99 |
| 422 | 20240219 | 114100 | 1741818274 | 438 | 438 | 438 | 438 | 13293 |
| 423 | 20240219 | 114000 | 1735995940 | 439 | 439 | 439 | 439 | 0 |
| 424 | 20240219 | 113900 | 1735995940 | 439 | 439 | 439 | 439 | 1 |
| 425 | 20240219 | 113800 | 1735995501 | 438 | 439 | 439 | 438 | 301 |
| 426 | 20240219 | 113700 | 1735863662 | 438 | 438 | 438 | 438 | 99 |
| 427 | 20240219 | 113600 | 1735820300 | 440 | 440 | 440 | 440 | 70 |
| 428 | 20240219 | 113500 | 1735789500 | 440 | 440 | 440 | 440 | 1 |
| 429 | 20240219 | 113400 | 1735789060 | 439 | 439 | 439 | 439 | 200 |
| 430 | 20240219 | 113300 | 1735701260 | 440 | 440 | 440 | 440 | 0 |
| 431 | 20240219 | 113200 | 1735701260 | 440 | 440 | 440 | 440 | 1 |
| 432 | 20240219 | 113100 | 1735700820 | 439 | 439 | 439 | 439 | 1 |
| 433 | 20240219 | 113000 | 1735700381 | 440 | 440 | 440 | 440 | 0 |
| 434 | 20240219 | 112900 | 1735700381 | 440 | 439 | 440 | 439 | 101 |
| 435 | 20240219 | 112800 | 1735656041 | 440 | 440 | 440 | 440 | 12 |
| 436 | 20240219 | 112700 | 1735650761 | 438 | 438 | 438 | 438 | 6611 |
| 437 | 20240219 | 112600 | 1732755143 | 440 | 439 | 440 | 439 | 2534 |
| 438 | 20240219 | 112500 | 1731642716 | 439 | 439 | 439 | 439 | 2 |
| 439 | 20240219 | 112400 | 1731641838 | 439 | 439 | 439 | 439 | 231 |
| 440 | 20240219 | 112300 | 1731540429 | 439 | 439 | 439 | 439 | 300 |
| 441 | 20240219 | 112200 | 1731408729 | 439 | 439 | 439 | 439 | 1 |
| 442 | 20240219 | 112100 | 1731408290 | 439 | 439 | 439 | 439 | 0 |
| 443 | 20240219 | 112000 | 1731408290 | 439 | 439 | 439 | 439 | 6110 |
| 444 | 20240219 | 111900 | 1728726000 | 438 | 438 | 438 | 438 | 1018 |
| 445 | 20240219 | 111800 | 1728280116 | 438 | 438 | 438 | 438 | 0 |
| 446 | 20240219 | 111700 | 1728280116 | 438 | 438 | 438 | 438 | 0 |
| 447 | 20240219 | 111600 | 1728280116 | 438 | 438 | 438 | 438 | 2000 |
| 448 | 20240219 | 111500 | 1727404116 | 439 | 439 | 439 | 439 | 1 |
| 449 | 20240219 | 111400 | 1727403677 | 439 | 439 | 439 | 439 | 0 |
| 450 | 20240219 | 111300 | 1727403677 | 439 | 439 | 439 | 439 | 2287 |
| 451 | 20240219 | 111200 | 1726399684 | 438 | 438 | 438 | 438 | 44 |
| 452 | 20240219 | 111100 | 1726380412 | 438 | 440 | 440 | 438 | 47 |
| 453 | 20240219 | 111000 | 1726359824 | 439 | 439 | 439 | 439 | 56 |
| 454 | 20240219 | 110900 | 1726335240 | 439 | 439 | 439 | 439 | 569 |
| 455 | 20240219 | 110800 | 1726085449 | 439 | 439 | 439 | 439 | 447 |
| 456 | 20240219 | 110700 | 1725889216 | 439 | 438 | 439 | 438 | 1078 |
| 457 | 20240219 | 110600 | 1725417051 | 438 | 438 | 438 | 438 | 500 |
| 458 | 20240219 | 110500 | 1725198051 | 438 | 437 | 438 | 437 | 1010 |
| 459 | 20240219 | 110400 | 1724755672 | 438 | 438 | 438 | 438 | 9551 |
| 460 | 20240219 | 110300 | 1720572334 | 440 | 438 | 440 | 438 | 4908 |
| 461 | 20240219 | 110200 | 1718422426 | 439 | 439 | 440 | 439 | 6685 |
| 462 | 20240219 | 110100 | 1715487211 | 439 | 439 | 439 | 439 | 125 |
| 463 | 20240219 | 110000 | 1715432336 | 439 | 440 | 440 | 439 | 6011 |
| 464 | 20240219 | 105900 | 1712793497 | 440 | 440 | 440 | 440 | 1 |
| 465 | 20240219 | 105800 | 1712793057 | 438 | 438 | 438 | 438 | 0 |
| 466 | 20240219 | 105700 | 1712793057 | 438 | 440 | 440 | 438 | 6667 |
| 467 | 20240219 | 105600 | 1709870909 | 440 | 438 | 440 | 438 | 7891 |
| 468 | 20240219 | 105500 | 1706409945 | 438 | 438 | 438 | 438 | 834 |
| 469 | 20240219 | 105400 | 1706044653 | 439 | 439 | 439 | 439 | 5002 |
| 470 | 20240219 | 105300 | 1703848775 | 438 | 438 | 438 | 438 | 1794 |
| 471 | 20240219 | 105200 | 1703063003 | 438 | 439 | 439 | 438 | 3207 |
| 472 | 20240219 | 105100 | 1701658305 | 440 | 439 | 440 | 439 | 12 |
| 473 | 20240219 | 105000 | 1701653036 | 439 | 439 | 439 | 439 | 0 |
| 474 | 20240219 | 104900 | 1701653036 | 439 | 439 | 439 | 439 | 1500 |
| 475 | 20240219 | 104800 | 1700994536 | 439 | 439 | 439 | 439 | 1726 |
| 476 | 20240219 | 104700 | 1700236822 | 439 | 439 | 439 | 439 | 11 |
| 477 | 20240219 | 104600 | 1700231993 | 439 | 439 | 439 | 439 | 3000 |
| 478 | 20240219 | 104500 | 1698914993 | 438 | 438 | 438 | 438 | 0 |
| 479 | 20240219 | 104400 | 1698914993 | 438 | 438 | 438 | 438 | 0 |
| 480 | 20240219 | 104300 | 1698914993 | 438 | 438 | 438 | 438 | 1683 |
| 481 | 20240219 | 104200 | 1698177839 | 438 | 438 | 438 | 438 | 560 |
| 482 | 20240219 | 104100 | 1697932559 | 440 | 439 | 440 | 438 | 2633 |
| 483 | 20240219 | 104000 | 1696779299 | 438 | 439 | 439 | 438 | 1480 |
| 484 | 20240219 | 103900 | 1696131049 | 439 | 439 | 439 | 439 | 41 |
| 485 | 20240219 | 103800 | 1696113050 | 440 | 440 | 440 | 440 | 0 |
| 486 | 20240219 | 103700 | 1696113050 | 440 | 440 | 440 | 440 | 1 |
| 487 | 20240219 | 103600 | 1696112610 | 438 | 439 | 439 | 438 | 10244 |
| 488 | 20240219 | 103500 | 1691623808 | 440 | 440 | 440 | 440 | 200 |
| 489 | 20240219 | 103400 | 1691535808 | 440 | 440 | 440 | 439 | 7330 |
| 490 | 20240219 | 103300 | 1688316875 | 439 | 439 | 439 | 439 | 969 |
| 491 | 20240219 | 103200 | 1687891484 | 439 | 439 | 439 | 439 | 2000 |
| 492 | 20240219 | 103100 | 1687013484 | 439 | 439 | 439 | 439 | 3 |
| 493 | 20240219 | 103000 | 1687012167 | 440 | 440 | 440 | 440 | 91 |
| 494 | 20240219 | 102900 | 1686972127 | 440 | 440 | 440 | 440 | 721 |
| 495 | 20240219 | 102800 | 1686654887 | 440 | 440 | 440 | 439 | 608 |
| 496 | 20240219 | 102700 | 1686387372 | 439 | 439 | 439 | 439 | 1 |
| 497 | 20240219 | 102600 | 1686386933 | 440 | 440 | 440 | 439 | 1445 |
| 498 | 20240219 | 102500 | 1685751168 | 440 | 440 | 440 | 440 | 16 |
| 499 | 20240219 | 102400 | 1685744128 | 440 | 440 | 440 | 440 | 47 |
| 500 | 20240219 | 102300 | 1685723448 | 439 | 439 | 439 | 439 | 38 |
| 501 | 20240219 | 102200 | 1685706766 | 440 | 440 | 440 | 440 | 0 |
| 502 | 20240219 | 102100 | 1685706766 | 440 | 441 | 441 | 440 | 983 |
| 503 | 20240219 | 102000 | 1685273473 | 442 | 441 | 442 | 441 | 2 |
| 504 | 20240219 | 101900 | 1685272590 | 439 | 441 | 441 | 439 | 3293 |
| 505 | 20240219 | 101800 | 1683820389 | 441 | 439 | 441 | 439 | 17029 |
| 506 | 20240219 | 101700 | 1676342933 | 439 | 438 | 439 | 438 | 1001 |
| 507 | 20240219 | 101600 | 1675903495 | 439 | 440 | 440 | 439 | 29206 |
| 508 | 20240219 | 101500 | 1663081707 | 440 | 442 | 442 | 440 | 2553 |
| 509 | 20240219 | 101400 | 1661957962 | 442 | 442 | 442 | 441 | 1215 |
| 510 | 20240219 | 101300 | 1661420942 | 442 | 440 | 442 | 440 | 1015 |
| 511 | 20240219 | 101200 | 1660974312 | 441 | 441 | 441 | 440 | 9772 |
| 512 | 20240219 | 101100 | 1656664973 | 441 | 441 | 441 | 441 | 18 |
| 513 | 20240219 | 101000 | 1656657035 | 441 | 441 | 441 | 441 | 2785 |
| 514 | 20240219 | 100900 | 1655428850 | 441 | 441 | 441 | 441 | 1 |
| 515 | 20240219 | 100800 | 1655428409 | 440 | 441 | 441 | 440 | 111 |
| 516 | 20240219 | 100700 | 1655379469 | 441 | 440 | 441 | 440 | 1040 |
| 517 | 20240219 | 100600 | 1654920830 | 441 | 441 | 441 | 441 | 80 |
| 518 | 20240219 | 100500 | 1654885550 | 441 | 440 | 441 | 440 | 972 |
| 519 | 20240219 | 100400 | 1654457868 | 440 | 441 | 441 | 440 | 22053 |
| 520 | 20240219 | 100300 | 1644753520 | 441 | 441 | 441 | 441 | 40507 |
| 521 | 20240219 | 100200 | 1626889933 | 440 | 440 | 440 | 440 | 36722 |
| 522 | 20240219 | 100100 | 1610732253 | 440 | 438 | 440 | 438 | 11538 |
| 523 | 20240219 | 100000 | 1605666793 | 437 | 439 | 439 | 437 | 2002 |
| 524 | 20240219 | 095900 | 1604788817 | 437 | 438 | 438 | 437 | 6160 |
| 525 | 20240219 | 095800 | 1602094886 | 438 | 437 | 438 | 437 | 116 |
| 526 | 20240219 | 095700 | 1602044183 | 438 | 439 | 439 | 437 | 9729 |
| 527 | 20240219 | 095600 | 1597788559 | 439 | 439 | 439 | 437 | 11163 |
| 528 | 20240219 | 095500 | 1592908655 | 438 | 438 | 438 | 437 | 5040 |
| 529 | 20240219 | 095400 | 1590701175 | 436 | 438 | 438 | 436 | 33926 |
| 530 | 20240219 | 095300 | 1575893949 | 438 | 437 | 438 | 437 | 14917 |
| 531 | 20240219 | 095200 | 1569375170 | 437 | 440 | 440 | 436 | 23867 |
| 532 | 20240219 | 095100 | 1558940783 | 440 | 441 | 441 | 437 | 26269 |
| 533 | 20240219 | 095000 | 1547443127 | 441 | 438 | 441 | 438 | 5293 |
| 534 | 20240219 | 094900 | 1545124687 | 438 | 440 | 441 | 437 | 60752 |
| 535 | 20240219 | 094800 | 1518505410 | 440 | 441 | 442 | 440 | 15186 |
| 536 | 20240219 | 094700 | 1511823373 | 442 | 442 | 442 | 441 | 1702 |
| 537 | 20240219 | 094600 | 1511071491 | 442 | 441 | 442 | 441 | 2401 |
| 538 | 20240219 | 094500 | 1510010350 | 441 | 441 | 444 | 440 | 23684 |
| 539 | 20240219 | 094400 | 1499571816 | 444 | 443 | 444 | 441 | 17968 |
| 540 | 20240219 | 094300 | 1491632158 | 442 | 444 | 444 | 442 | 3350 |
| 541 | 20240219 | 094200 | 1490149091 | 443 | 445 | 445 | 443 | 20124 |
| 542 | 20240219 | 094100 | 1481233931 | 445 | 442 | 445 | 442 | 8216 |
| 543 | 20240219 | 094000 | 1477590914 | 442 | 445 | 445 | 442 | 55794 |
| 544 | 20240219 | 093900 | 1452867616 | 445 | 445 | 445 | 443 | 605 |
| 545 | 20240219 | 093800 | 1452598951 | 444 | 445 | 445 | 443 | 8103 |
| 546 | 20240219 | 093700 | 1449003526 | 446 | 447 | 447 | 446 | 646 |
| 547 | 20240219 | 093600 | 1448715400 | 444 | 444 | 445 | 443 | 282 |
| 548 | 20240219 | 093500 | 1448590335 | 447 | 447 | 447 | 443 | 60723 |
| 549 | 20240219 | 093400 | 1421587467 | 447 | 448 | 448 | 446 | 22588 |
| 550 | 20240219 | 093300 | 1411495104 | 448 | 448 | 448 | 447 | 8494 |
| 551 | 20240219 | 093200 | 1407697315 | 448 | 447 | 448 | 447 | 1360 |
| 552 | 20240219 | 093100 | 1407089271 | 447 | 448 | 448 | 447 | 2893 |
| 553 | 20240219 | 093000 | 1405796098 | 447 | 449 | 449 | 447 | 5451 |
| 554 | 20240219 | 092900 | 1403352009 | 446 | 448 | 449 | 446 | 7232 |
| 555 | 20240219 | 092800 | 1400111838 | 448 | 447 | 449 | 447 | 23291 |
| 556 | 20240219 | 092700 | 1389678841 | 444 | 447 | 447 | 444 | 50069 |
| 557 | 20240219 | 092600 | 1367408558 | 447 | 446 | 447 | 446 | 4092 |
| 558 | 20240219 | 092500 | 1365579481 | 446 | 446 | 447 | 446 | 15995 |
| 559 | 20240219 | 092400 | 1358429891 | 446 | 443 | 446 | 443 | 46261 |
| 560 | 20240219 | 092300 | 1337835843 | 444 | 443 | 444 | 443 | 2033 |
| 561 | 20240219 | 092200 | 1336935201 | 443 | 443 | 444 | 443 | 30122 |
| 562 | 20240219 | 092100 | 1323591153 | 443 | 444 | 444 | 442 | 28908 |
| 563 | 20240219 | 092000 | 1310780797 | 447 | 446 | 447 | 443 | 3915 |
| 564 | 20240219 | 091900 | 1309040408 | 443 | 443 | 445 | 443 | 12774 |
| 565 | 20240219 | 091800 | 1303369540 | 443 | 443 | 445 | 442 | 23921 |
| 566 | 20240219 | 091700 | 1292779926 | 443 | 446 | 446 | 442 | 35048 |
| 567 | 20240219 | 091600 | 1277258925 | 444 | 446 | 446 | 444 | 13724 |
| 568 | 20240219 | 091500 | 1271156438 | 446 | 444 | 446 | 444 | 7572 |
| 569 | 20240219 | 091400 | 1267779348 | 443 | 445 | 446 | 443 | 51640 |
| 570 | 20240219 | 091300 | 1244823749 | 446 | 447 | 447 | 446 | 8225 |
| 571 | 20240219 | 091200 | 1241154625 | 447 | 448 | 450 | 447 | 27870 |
| 572 | 20240219 | 091100 | 1228688637 | 448 | 448 | 449 | 447 | 24390 |
| 573 | 20240219 | 091000 | 1217757963 | 447 | 451 | 451 | 447 | 107483 |
| 574 | 20240219 | 090900 | 1169384625 | 451 | 453 | 456 | 451 | 69556 |
| 575 | 20240219 | 090800 | 1137895191 | 453 | 452 | 457 | 451 | 111555 |
| 576 | 20240219 | 090700 | 1087321313 | 452 | 448 | 452 | 448 | 89102 |
| 577 | 20240219 | 090600 | 1047212566 | 448 | 445 | 449 | 444 | 42994 |
| 578 | 20240219 | 090500 | 1027996026 | 445 | 445 | 445 | 443 | 23146 |
| 579 | 20240219 | 090400 | 1017718843 | 445 | 447 | 451 | 444 | 107876 |
| 580 | 20240219 | 090300 | 969694709 | 444 | 448 | 452 | 442 | 224815 |
| 581 | 20240219 | 090200 | 869273436 | 449 | 446 | 450 | 446 | 149926 |
| 582 | 20240219 | 090100 | 802004990 | 445 | 449 | 453 | 442 | 527669 |
| 583 | 20240219 | 090000 | 566297098 | 450 | 464 | 478 | 445 | 1221276 |