33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 202100 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 39279 |
| 3 | 20240216 | 202000 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 4 | 20240216 | 201900 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 5 | 20240216 | 201800 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 6 | 20240216 | 201700 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 7 | 20240216 | 201600 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 8 | 20240216 | 201500 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 9 | 20240216 | 201400 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 10 | 20240216 | 201300 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 11 | 20240216 | 201200 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 12 | 20240216 | 201100 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 13 | 20240216 | 201000 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 14 | 20240216 | 200900 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 15 | 20240216 | 200800 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 16 | 20240216 | 200700 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 17 | 20240216 | 200600 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 18 | 20240216 | 200500 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 19 | 20240216 | 200400 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 20 | 20240216 | 200300 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 21 | 20240216 | 200200 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 22 | 20240216 | 200100 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 23 | 20240216 | 200000 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 24 | 20240216 | 195900 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 25 | 20240216 | 195800 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 26 | 20240216 | 195700 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 27 | 20240216 | 195600 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 28 | 20240216 | 195500 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 29 | 20240216 | 195400 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 30 | 20240216 | 195300 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 31 | 20240216 | 195200 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 32 | 20240216 | 195100 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 39279 |
| 33 | 20240216 | 195000 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 34 | 20240216 | 194900 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 35 | 20240216 | 194800 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 36 | 20240216 | 194700 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 37 | 20240216 | 194600 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 38 | 20240216 | 194500 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 39 | 20240216 | 194400 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 40 | 20240216 | 194300 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 41 | 20240216 | 194200 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 42 | 20240216 | 194100 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 43 | 20240216 | 194000 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 44 | 20240216 | 193900 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 45 | 20240216 | 193800 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 46 | 20240216 | 193700 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 47 | 20240216 | 193600 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 48 | 20240216 | 193500 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 49 | 20240216 | 193400 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 50 | 20240216 | 193300 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 51 | 20240216 | 193200 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 52 | 20240216 | 193100 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 53 | 20240216 | 193000 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 54 | 20240216 | 192900 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 55 | 20240216 | 192800 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 56 | 20240216 | 192700 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 57 | 20240216 | 192600 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 58 | 20240216 | 192500 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 59 | 20240216 | 192400 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 60 | 20240216 | 192300 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 61 | 20240216 | 192200 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 62 | 20240216 | 192100 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 39279 |
| 63 | 20240216 | 192000 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 64 | 20240216 | 191900 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 65 | 20240216 | 191800 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 66 | 20240216 | 191700 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 67 | 20240216 | 191600 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 68 | 20240216 | 191500 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 69 | 20240216 | 191400 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 70 | 20240216 | 191300 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 71 | 20240216 | 191200 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 72 | 20240216 | 191100 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 73 | 20240216 | 191000 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 74 | 20240216 | 190900 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 75 | 20240216 | 190800 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 76 | 20240216 | 190700 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 77 | 20240216 | 190600 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 78 | 20240216 | 190500 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 79 | 20240216 | 190400 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 80 | 20240216 | 190300 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 81 | 20240216 | 190200 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 82 | 20240216 | 190100 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 83 | 20240216 | 190000 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 84 | 20240216 | 185900 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 85 | 20240216 | 185800 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 86 | 20240216 | 185700 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 87 | 20240216 | 185600 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 88 | 20240216 | 185500 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 89 | 20240216 | 185400 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 90 | 20240216 | 185300 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 91 | 20240216 | 185200 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 92 | 20240216 | 185100 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 39279 |
| 93 | 20240216 | 185000 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 94 | 20240216 | 184900 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 95 | 20240216 | 184800 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 96 | 20240216 | 184700 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 97 | 20240216 | 184600 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 98 | 20240216 | 184500 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 99 | 20240216 | 184400 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 100 | 20240216 | 184300 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 101 | 20240216 | 184200 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 102 | 20240216 | 184100 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 103 | 20240216 | 184000 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 104 | 20240216 | 183900 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 105 | 20240216 | 183800 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 106 | 20240216 | 183700 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 107 | 20240216 | 183600 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 108 | 20240216 | 183500 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 109 | 20240216 | 183400 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 110 | 20240216 | 183300 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 111 | 20240216 | 183200 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 112 | 20240216 | 183100 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 113 | 20240216 | 183000 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 114 | 20240216 | 182900 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 115 | 20240216 | 182800 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 116 | 20240216 | 182700 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 117 | 20240216 | 182600 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 118 | 20240216 | 182500 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 119 | 20240216 | 182400 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 120 | 20240216 | 182300 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 121 | 20240216 | 182200 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 122 | 20240216 | 182100 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 39279 |
| 123 | 20240216 | 182000 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 124 | 20240216 | 181900 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 125 | 20240216 | 181800 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 126 | 20240216 | 181700 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 127 | 20240216 | 181600 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 128 | 20240216 | 181500 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 129 | 20240216 | 181400 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 130 | 20240216 | 181300 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 131 | 20240216 | 181200 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 132 | 20240216 | 181100 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 133 | 20240216 | 181000 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 134 | 20240216 | 180900 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 135 | 20240216 | 180800 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 136 | 20240216 | 180700 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 137 | 20240216 | 180600 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 138 | 20240216 | 180500 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 139 | 20240216 | 180400 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 140 | 20240216 | 180300 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 141 | 20240216 | 180200 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 142 | 20240216 | 180100 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 143 | 20240216 | 180000 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 144 | 20240216 | 175900 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 145 | 20240216 | 175800 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 146 | 20240216 | 175700 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 147 | 20240216 | 175600 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 148 | 20240216 | 175500 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 149 | 20240216 | 175400 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 150 | 20240216 | 175300 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 151 | 20240216 | 175200 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 152 | 20240216 | 175100 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 39279 |
| 153 | 20240216 | 175000 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 154 | 20240216 | 174900 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 155 | 20240216 | 174800 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 156 | 20240216 | 174700 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 157 | 20240216 | 174600 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 158 | 20240216 | 174500 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 159 | 20240216 | 174400 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 160 | 20240216 | 174300 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 161 | 20240216 | 174200 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 162 | 20240216 | 174100 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 163 | 20240216 | 174000 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 164 | 20240216 | 173900 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 165 | 20240216 | 173800 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 166 | 20240216 | 173700 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 167 | 20240216 | 173600 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 168 | 20240216 | 173500 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 169 | 20240216 | 173400 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 170 | 20240216 | 173300 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 171 | 20240216 | 173200 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 172 | 20240216 | 173100 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 173 | 20240216 | 173000 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 174 | 20240216 | 172900 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 175 | 20240216 | 172800 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 176 | 20240216 | 172700 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 177 | 20240216 | 172600 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 178 | 20240216 | 172500 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 179 | 20240216 | 172400 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 180 | 20240216 | 172300 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 181 | 20240216 | 172200 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 182 | 20240216 | 172100 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 39279 |
| 183 | 20240216 | 172000 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 184 | 20240216 | 171900 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 185 | 20240216 | 171800 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 186 | 20240216 | 171700 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 187 | 20240216 | 171600 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 188 | 20240216 | 171500 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 189 | 20240216 | 171400 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 190 | 20240216 | 171300 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 191 | 20240216 | 171200 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 192 | 20240216 | 171100 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 193 | 20240216 | 171000 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 194 | 20240216 | 170900 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 195 | 20240216 | 170800 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 196 | 20240216 | 170700 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 197 | 20240216 | 170600 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 198 | 20240216 | 170500 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 199 | 20240216 | 170400 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 200 | 20240216 | 170300 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 201 | 20240216 | 170200 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 202 | 20240216 | 170100 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 203 | 20240216 | 170000 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 204 | 20240216 | 165900 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 205 | 20240216 | 165800 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 206 | 20240216 | 165700 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 207 | 20240216 | 165600 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 208 | 20240216 | 165500 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 209 | 20240216 | 165400 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 210 | 20240216 | 165300 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 211 | 20240216 | 165200 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 212 | 20240216 | 165100 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 39279 |
| 213 | 20240216 | 165000 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 214 | 20240216 | 164900 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 215 | 20240216 | 164800 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 216 | 20240216 | 164700 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 217 | 20240216 | 164600 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 218 | 20240216 | 164500 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 219 | 20240216 | 164400 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 220 | 20240216 | 164300 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 221 | 20240216 | 164200 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 222 | 20240216 | 164100 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 223 | 20240216 | 164000 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 224 | 20240216 | 163900 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 225 | 20240216 | 163800 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 226 | 20240216 | 163700 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 227 | 20240216 | 163600 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 228 | 20240216 | 163500 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 229 | 20240216 | 163400 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 230 | 20240216 | 163300 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 231 | 20240216 | 163200 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 232 | 20240216 | 163100 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 233 | 20240216 | 163000 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 234 | 20240216 | 162900 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 235 | 20240216 | 162800 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 236 | 20240216 | 162700 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 237 | 20240216 | 162600 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 238 | 20240216 | 162500 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 239 | 20240216 | 162400 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 240 | 20240216 | 162300 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 241 | 20240216 | 162200 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 242 | 20240216 | 162100 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 39279 |
| 243 | 20240216 | 162000 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 244 | 20240216 | 161900 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 245 | 20240216 | 161800 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 246 | 20240216 | 161700 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 247 | 20240216 | 161600 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 248 | 20240216 | 161500 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 249 | 20240216 | 161400 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 250 | 20240216 | 161300 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 251 | 20240216 | 161200 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 252 | 20240216 | 161100 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 253 | 20240216 | 161000 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 254 | 20240216 | 160900 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 255 | 20240216 | 160800 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 256 | 20240216 | 160700 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 257 | 20240216 | 160600 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 258 | 20240216 | 160500 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 259 | 20240216 | 160400 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 260 | 20240216 | 160300 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 261 | 20240216 | 160200 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 262 | 20240216 | 160100 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 263 | 20240216 | 160000 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 264 | 20240216 | 155900 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 265 | 20240216 | 155800 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 266 | 20240216 | 155700 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 267 | 20240216 | 155600 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 268 | 20240216 | 155500 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 269 | 20240216 | 155400 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 270 | 20240216 | 155300 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 271 | 20240216 | 155200 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 272 | 20240216 | 155100 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 39279 |
| 273 | 20240216 | 155000 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 274 | 20240216 | 154900 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 275 | 20240216 | 154800 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 276 | 20240216 | 154700 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 277 | 20240216 | 154600 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 278 | 20240216 | 154500 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 279 | 20240216 | 154400 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 280 | 20240216 | 154300 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 281 | 20240216 | 154200 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 282 | 20240216 | 154100 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 283 | 20240216 | 154000 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 284 | 20240216 | 153900 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 285 | 20240216 | 153800 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 286 | 20240216 | 153700 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 287 | 20240216 | 153600 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 288 | 20240216 | 153500 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 289 | 20240216 | 153400 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 290 | 20240216 | 153300 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 291 | 20240216 | 153200 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 292 | 20240216 | 153100 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 0 |
| 293 | 20240216 | 153000 | 1666363668 | 1630 | 1630 | 1630 | 1630 | 39279 |
| 294 | 20240216 | 152900 | 1602338898 | 1617 | 1617 | 1617 | 1617 | 0 |
| 295 | 20240216 | 152800 | 1602338898 | 1617 | 1617 | 1617 | 1617 | 0 |
| 296 | 20240216 | 152700 | 1602338898 | 1617 | 1617 | 1617 | 1617 | 0 |
| 297 | 20240216 | 152600 | 1602338898 | 1617 | 1617 | 1617 | 1617 | 0 |
| 298 | 20240216 | 152500 | 1602338898 | 1617 | 1617 | 1617 | 1617 | 0 |
| 299 | 20240216 | 152400 | 1602338898 | 1617 | 1617 | 1617 | 1617 | 0 |
| 300 | 20240216 | 152300 | 1602338898 | 1617 | 1617 | 1617 | 1617 | 0 |
| 301 | 20240216 | 152200 | 1602338898 | 1617 | 1617 | 1617 | 1617 | 0 |
| 302 | 20240216 | 152100 | 1602338898 | 1617 | 1617 | 1617 | 1617 | 0 |
| 303 | 20240216 | 152000 | 1602338898 | 1617 | 1617 | 1617 | 1617 | 0 |
| 304 | 20240216 | 151900 | 1602338898 | 1617 | 1618 | 1618 | 1614 | 16015 |
| 305 | 20240216 | 151800 | 1576459670 | 1619 | 1618 | 1619 | 1616 | 3828 |
| 306 | 20240216 | 151700 | 1570268731 | 1620 | 1621 | 1622 | 1620 | 6407 |
| 307 | 20240216 | 151600 | 1559884788 | 1621 | 1621 | 1622 | 1620 | 3028 |
| 308 | 20240216 | 151500 | 1554977520 | 1622 | 1624 | 1626 | 1622 | 8595 |
| 309 | 20240216 | 151400 | 1541016567 | 1625 | 1619 | 1625 | 1618 | 8686 |
| 310 | 20240216 | 151300 | 1526934914 | 1619 | 1613 | 1619 | 1611 | 7944 |
| 311 | 20240216 | 151200 | 1514107478 | 1613 | 1610 | 1613 | 1610 | 7966 |
| 312 | 20240216 | 151100 | 1501267228 | 1610 | 1609 | 1610 | 1607 | 3985 |
| 313 | 20240216 | 151000 | 1494852354 | 1607 | 1610 | 1611 | 1607 | 4002 |
| 314 | 20240216 | 150900 | 1488416227 | 1610 | 1606 | 1610 | 1606 | 10023 |
| 315 | 20240216 | 150800 | 1472300745 | 1606 | 1601 | 1606 | 1601 | 5019 |
| 316 | 20240216 | 150700 | 1464247944 | 1601 | 1605 | 1605 | 1601 | 3602 |
| 317 | 20240216 | 150600 | 1458477837 | 1606 | 1606 | 1606 | 1606 | 137 |
| 318 | 20240216 | 150500 | 1458257815 | 1605 | 1598 | 1606 | 1598 | 12413 |
| 319 | 20240216 | 150400 | 1438385667 | 1598 | 1598 | 1600 | 1598 | 459 |
| 320 | 20240216 | 150300 | 1437652115 | 1597 | 1599 | 1599 | 1596 | 2233 |
| 321 | 20240216 | 150200 | 1434085679 | 1600 | 1601 | 1601 | 1597 | 5328 |
| 322 | 20240216 | 150100 | 1425571998 | 1601 | 1595 | 1601 | 1595 | 125 |
| 323 | 20240216 | 150000 | 1425371890 | 1595 | 1602 | 1602 | 1595 | 11062 |
| 324 | 20240216 | 145900 | 1407671627 | 1602 | 1602 | 1602 | 1601 | 3662 |
| 325 | 20240216 | 145800 | 1401806200 | 1602 | 1602 | 1606 | 1602 | 2235 |
| 326 | 20240216 | 145700 | 1398225686 | 1602 | 1605 | 1606 | 1602 | 4508 |
| 327 | 20240216 | 145600 | 1390998894 | 1606 | 1604 | 1606 | 1602 | 10295 |
| 328 | 20240216 | 145500 | 1374482243 | 1605 | 1604 | 1606 | 1604 | 5355 |
| 329 | 20240216 | 145400 | 1365888783 | 1605 | 1602 | 1605 | 1601 | 1128 |
| 330 | 20240216 | 145300 | 1364080764 | 1601 | 1601 | 1604 | 1601 | 1970 |
| 331 | 20240216 | 145200 | 1360926791 | 1601 | 1601 | 1604 | 1601 | 11142 |
| 332 | 20240216 | 145100 | 1343081405 | 1601 | 1599 | 1601 | 1599 | 5107 |
| 333 | 20240216 | 145000 | 1334909863 | 1594 | 1594 | 1600 | 1594 | 2663 |
| 334 | 20240216 | 144900 | 1330652608 | 1594 | 1594 | 1594 | 1594 | 1436 |
| 335 | 20240216 | 144800 | 1328363624 | 1593 | 1592 | 1599 | 1592 | 384 |
| 336 | 20240216 | 144700 | 1327752006 | 1592 | 1592 | 1592 | 1592 | 100 |
| 337 | 20240216 | 144600 | 1327592806 | 1591 | 1591 | 1591 | 1591 | 101 |
| 338 | 20240216 | 144500 | 1327432115 | 1591 | 1593 | 1600 | 1591 | 27381 |
| 339 | 20240216 | 144400 | 1283712284 | 1592 | 1592 | 1592 | 1591 | 1167 |
| 340 | 20240216 | 144300 | 1281854520 | 1591 | 1590 | 1592 | 1590 | 651 |
| 341 | 20240216 | 144200 | 1280818538 | 1591 | 1589 | 1591 | 1589 | 1156 |
| 342 | 20240216 | 144100 | 1278979364 | 1589 | 1590 | 1591 | 1589 | 2535 |
| 343 | 20240216 | 144000 | 1274950752 | 1590 | 1585 | 1590 | 1584 | 3697 |
| 344 | 20240216 | 143900 | 1269079610 | 1584 | 1585 | 1587 | 1584 | 1390 |
| 345 | 20240216 | 143800 | 1266877261 | 1585 | 1583 | 1587 | 1583 | 3100 |
| 346 | 20240216 | 143700 | 1261963958 | 1584 | 1584 | 1584 | 1583 | 2606 |
| 347 | 20240216 | 143600 | 1257836554 | 1584 | 1587 | 1587 | 1584 | 3716 |
| 348 | 20240216 | 143500 | 1251947461 | 1586 | 1586 | 1586 | 1586 | 241 |
| 349 | 20240216 | 143400 | 1251565235 | 1586 | 1586 | 1586 | 1586 | 200 |
| 350 | 20240216 | 143300 | 1251248035 | 1586 | 1586 | 1586 | 1585 | 884 |
| 351 | 20240216 | 143200 | 1249846178 | 1587 | 1588 | 1588 | 1587 | 853 |
| 352 | 20240216 | 143100 | 1248492463 | 1589 | 1589 | 1589 | 1589 | 59 |
| 353 | 20240216 | 143000 | 1248398712 | 1585 | 1588 | 1588 | 1585 | 10277 |
| 354 | 20240216 | 142900 | 1232104466 | 1588 | 1590 | 1590 | 1588 | 135 |
| 355 | 20240216 | 142800 | 1231890003 | 1590 | 1589 | 1590 | 1589 | 21 |
| 356 | 20240216 | 142700 | 1231856624 | 1590 | 1585 | 1590 | 1584 | 4619 |
| 357 | 20240216 | 142600 | 1224535976 | 1585 | 1587 | 1588 | 1585 | 700 |
| 358 | 20240216 | 142500 | 1223426167 | 1587 | 1587 | 1587 | 1587 | 100 |
| 359 | 20240216 | 142400 | 1223267467 | 1584 | 1584 | 1584 | 1584 | 0 |
| 360 | 20240216 | 142300 | 1223267467 | 1584 | 1591 | 1591 | 1584 | 2795 |
| 361 | 20240216 | 142200 | 1218823817 | 1592 | 1587 | 1592 | 1583 | 10979 |
| 362 | 20240216 | 142100 | 1201365702 | 1587 | 1590 | 1590 | 1587 | 3534 |
| 363 | 20240216 | 142000 | 1195753739 | 1590 | 1590 | 1591 | 1589 | 3341 |
| 364 | 20240216 | 141900 | 1190441507 | 1590 | 1587 | 1590 | 1587 | 7534 |
| 365 | 20240216 | 141800 | 1178471930 | 1587 | 1584 | 1588 | 1584 | 13603 |
| 366 | 20240216 | 141700 | 1156894996 | 1583 | 1583 | 1583 | 1583 | 800 |
| 367 | 20240216 | 141600 | 1155628596 | 1579 | 1579 | 1580 | 1579 | 233 |
| 368 | 20240216 | 141500 | 1155260684 | 1579 | 1581 | 1581 | 1579 | 2396 |
| 369 | 20240216 | 141400 | 1151475324 | 1580 | 1580 | 1580 | 1580 | 100 |
| 370 | 20240216 | 141300 | 1151317324 | 1579 | 1580 | 1580 | 1579 | 259 |
| 371 | 20240216 | 141200 | 1150908265 | 1580 | 1582 | 1582 | 1580 | 1865 |
| 372 | 20240216 | 141100 | 1147961165 | 1582 | 1582 | 1582 | 1581 | 1102 |
| 373 | 20240216 | 141000 | 1146218601 | 1582 | 1582 | 1582 | 1582 | 1300 |
| 374 | 20240216 | 140900 | 1144162001 | 1582 | 1582 | 1582 | 1582 | 0 |
| 375 | 20240216 | 140800 | 1144162001 | 1582 | 1582 | 1582 | 1582 | 0 |
| 376 | 20240216 | 140700 | 1144162001 | 1582 | 1585 | 1585 | 1582 | 1204 |
| 377 | 20240216 | 140600 | 1142256661 | 1585 | 1583 | 1586 | 1583 | 11901 |
| 378 | 20240216 | 140500 | 1123397101 | 1582 | 1582 | 1582 | 1582 | 753 |
| 379 | 20240216 | 140400 | 1122205855 | 1578 | 1582 | 1582 | 1578 | 900 |
| 380 | 20240216 | 140300 | 1120783283 | 1582 | 1580 | 1582 | 1580 | 1087 |
| 381 | 20240216 | 140200 | 1119064523 | 1578 | 1578 | 1578 | 1578 | 100 |
| 382 | 20240216 | 140100 | 1118906723 | 1578 | 1578 | 1578 | 1578 | 1334 |
| 383 | 20240216 | 140000 | 1116801671 | 1577 | 1577 | 1577 | 1577 | 1 |
| 384 | 20240216 | 135900 | 1116800094 | 1577 | 1579 | 1579 | 1577 | 3402 |
| 385 | 20240216 | 135800 | 1111428350 | 1581 | 1581 | 1581 | 1581 | 96 |
| 386 | 20240216 | 135700 | 1111276574 | 1577 | 1584 | 1584 | 1577 | 5720 |
| 387 | 20240216 | 135600 | 1102218759 | 1584 | 1581 | 1584 | 1581 | 5453 |
| 388 | 20240216 | 135500 | 1093588235 | 1576 | 1580 | 1582 | 1576 | 15359 |
| 389 | 20240216 | 135400 | 1069314289 | 1582 | 1579 | 1582 | 1579 | 6140 |
| 390 | 20240216 | 135300 | 1059611489 | 1577 | 1577 | 1577 | 1576 | 516 |
| 391 | 20240216 | 135200 | 1058797817 | 1576 | 1579 | 1579 | 1576 | 1933 |
| 392 | 20240216 | 135100 | 1055748010 | 1576 | 1576 | 1579 | 1574 | 10001 |
| 393 | 20240216 | 135000 | 1039969482 | 1574 | 1574 | 1574 | 1574 | 81 |
| 394 | 20240216 | 134900 | 1039841988 | 1574 | 1574 | 1574 | 1574 | 243 |
| 395 | 20240216 | 134800 | 1039459506 | 1574 | 1574 | 1574 | 1574 | 345 |
| 396 | 20240216 | 134700 | 1038916476 | 1574 | 1577 | 1577 | 1574 | 1381 |
| 397 | 20240216 | 134600 | 1036741642 | 1577 | 1577 | 1577 | 1577 | 50 |
| 398 | 20240216 | 134500 | 1036662792 | 1577 | 1576 | 1577 | 1576 | 80 |
| 399 | 20240216 | 134400 | 1036536634 | 1574 | 1577 | 1577 | 1574 | 1209 |
| 400 | 20240216 | 134300 | 1034630641 | 1577 | 1577 | 1577 | 1577 | 886 |
| 401 | 20240216 | 134200 | 1033233419 | 1577 | 1574 | 1577 | 1574 | 1529 |
| 402 | 20240216 | 134100 | 1030823407 | 1574 | 1575 | 1575 | 1574 | 101 |
| 403 | 20240216 | 134000 | 1030664432 | 1573 | 1573 | 1573 | 1573 | 0 |
| 404 | 20240216 | 133900 | 1030664432 | 1573 | 1573 | 1573 | 1573 | 0 |
| 405 | 20240216 | 133800 | 1030664432 | 1573 | 1573 | 1573 | 1573 | 315 |
| 406 | 20240216 | 133700 | 1030168937 | 1572 | 1577 | 1577 | 1572 | 1503 |
| 407 | 20240216 | 133600 | 1027805647 | 1572 | 1577 | 1577 | 1571 | 1190 |
| 408 | 20240216 | 133500 | 1025935259 | 1571 | 1576 | 1576 | 1571 | 4742 |
| 409 | 20240216 | 133400 | 1018469170 | 1577 | 1578 | 1578 | 1577 | 101 |
| 410 | 20240216 | 133300 | 1018309884 | 1579 | 1575 | 1579 | 1575 | 2161 |
| 411 | 20240216 | 133200 | 1014900041 | 1579 | 1576 | 1579 | 1574 | 472 |
| 412 | 20240216 | 133100 | 1014156129 | 1573 | 1573 | 1573 | 1573 | 0 |
| 413 | 20240216 | 133000 | 1014156129 | 1573 | 1573 | 1573 | 1573 | 250 |
| 414 | 20240216 | 132900 | 1013762879 | 1572 | 1572 | 1572 | 1572 | 0 |
| 415 | 20240216 | 132800 | 1013762879 | 1572 | 1575 | 1575 | 1572 | 6083 |
| 416 | 20240216 | 132700 | 1004197012 | 1575 | 1575 | 1575 | 1575 | 140 |
| 417 | 20240216 | 132600 | 1003976512 | 1577 | 1577 | 1577 | 1577 | 228 |
| 418 | 20240216 | 132500 | 1003616956 | 1577 | 1579 | 1579 | 1577 | 5100 |
| 419 | 20240216 | 132400 | 995571085 | 1579 | 1577 | 1579 | 1577 | 385 |
| 420 | 20240216 | 132300 | 994963177 | 1575 | 1575 | 1578 | 1572 | 1061 |
| 421 | 20240216 | 132200 | 993292073 | 1572 | 1580 | 1580 | 1572 | 9348 |
| 422 | 20240216 | 132100 | 978562206 | 1579 | 1579 | 1579 | 1578 | 2385 |
| 423 | 20240216 | 132000 | 974797291 | 1579 | 1579 | 1583 | 1579 | 1914 |
| 424 | 20240216 | 131900 | 971771835 | 1578 | 1583 | 1583 | 1578 | 8009 |
| 425 | 20240216 | 131800 | 959101464 | 1583 | 1580 | 1583 | 1580 | 5630 |
| 426 | 20240216 | 131700 | 950199999 | 1580 | 1577 | 1580 | 1577 | 7427 |
| 427 | 20240216 | 131600 | 938468996 | 1578 | 1578 | 1580 | 1578 | 4615 |
| 428 | 20240216 | 131500 | 931185856 | 1578 | 1577 | 1580 | 1576 | 18366 |
| 429 | 20240216 | 131400 | 902208988 | 1577 | 1573 | 1577 | 1573 | 5859 |
| 430 | 20240216 | 131300 | 892982424 | 1573 | 1573 | 1573 | 1571 | 1130 |
| 431 | 20240216 | 131200 | 891205234 | 1573 | 1570 | 1574 | 1570 | 4616 |
| 432 | 20240216 | 131100 | 883946155 | 1570 | 1571 | 1571 | 1568 | 350 |
| 433 | 20240216 | 131000 | 883397005 | 1568 | 1568 | 1568 | 1566 | 403 |
| 434 | 20240216 | 130900 | 882765501 | 1568 | 1573 | 1573 | 1568 | 3779 |
| 435 | 20240216 | 130800 | 876831980 | 1573 | 1568 | 1573 | 1568 | 19245 |
| 436 | 20240216 | 130700 | 846626975 | 1568 | 1564 | 1572 | 1564 | 17697 |
| 437 | 20240216 | 130600 | 818880988 | 1563 | 1559 | 1563 | 1553 | 1742 |
| 438 | 20240216 | 130500 | 816161831 | 1555 | 1555 | 1555 | 1555 | 0 |
| 439 | 20240216 | 130400 | 816161831 | 1555 | 1555 | 1555 | 1555 | 7 |
| 440 | 20240216 | 130300 | 816150946 | 1555 | 1557 | 1557 | 1555 | 263 |
| 441 | 20240216 | 130200 | 815741913 | 1557 | 1558 | 1558 | 1557 | 1366 |
| 442 | 20240216 | 130100 | 813614651 | 1558 | 1558 | 1558 | 1558 | 0 |
| 443 | 20240216 | 130000 | 813614651 | 1558 | 1554 | 1558 | 1554 | 5000 |
| 444 | 20240216 | 125900 | 805830049 | 1554 | 1554 | 1554 | 1554 | 30 |
| 445 | 20240216 | 125800 | 805783429 | 1554 | 1554 | 1554 | 1554 | 0 |
| 446 | 20240216 | 125700 | 805783429 | 1554 | 1554 | 1554 | 1554 | 578 |
| 447 | 20240216 | 125600 | 804885217 | 1556 | 1556 | 1556 | 1556 | 2 |
| 448 | 20240216 | 125500 | 804882105 | 1556 | 1555 | 1556 | 1555 | 39 |
| 449 | 20240216 | 125400 | 804821441 | 1552 | 1552 | 1552 | 1552 | 266 |
| 450 | 20240216 | 125300 | 804408609 | 1550 | 1549 | 1550 | 1549 | 276 |
| 451 | 20240216 | 125200 | 803981031 | 1547 | 1547 | 1547 | 1547 | 0 |
| 452 | 20240216 | 125100 | 803981031 | 1547 | 1548 | 1548 | 1547 | 252 |
| 453 | 20240216 | 125000 | 803591186 | 1547 | 1547 | 1547 | 1547 | 400 |
| 454 | 20240216 | 124900 | 802972386 | 1545 | 1546 | 1552 | 1544 | 1704 |
| 455 | 20240216 | 124800 | 800339548 | 1558 | 1558 | 1558 | 1558 | 2709 |
| 456 | 20240216 | 124700 | 796118926 | 1540 | 1553 | 1557 | 1540 | 37651 |
| 457 | 20240216 | 124600 | 738058368 | 1554 | 1554 | 1554 | 1554 | 194 |
| 458 | 20240216 | 124500 | 737756892 | 1554 | 1554 | 1554 | 1554 | 0 |
| 459 | 20240216 | 124400 | 737756892 | 1554 | 1554 | 1554 | 1554 | 0 |
| 460 | 20240216 | 124300 | 737756892 | 1554 | 1552 | 1554 | 1552 | 3112 |
| 461 | 20240216 | 124200 | 732926921 | 1552 | 1550 | 1552 | 1550 | 1210 |
| 462 | 20240216 | 124100 | 731050358 | 1550 | 1550 | 1550 | 1550 | 218 |
| 463 | 20240216 | 124000 | 730712458 | 1549 | 1549 | 1549 | 1549 | 1000 |
| 464 | 20240216 | 123900 | 729163458 | 1542 | 1542 | 1542 | 1542 | 0 |
| 465 | 20240216 | 123800 | 729163458 | 1542 | 1542 | 1542 | 1542 | 0 |
| 466 | 20240216 | 123700 | 729163458 | 1542 | 1542 | 1542 | 1542 | 110 |
| 467 | 20240216 | 123600 | 728993838 | 1541 | 1542 | 1542 | 1540 | 3188 |
| 468 | 20240216 | 123500 | 724082050 | 1549 | 1548 | 1549 | 1548 | 97 |
| 469 | 20240216 | 123400 | 723931846 | 1551 | 1540 | 1551 | 1539 | 851 |
| 470 | 20240216 | 123300 | 722618871 | 1540 | 1540 | 1540 | 1540 | 501 |
| 471 | 20240216 | 123200 | 721847331 | 1540 | 1540 | 1540 | 1540 | 0 |
| 472 | 20240216 | 123100 | 721847331 | 1540 | 1540 | 1540 | 1540 | 469 |
| 473 | 20240216 | 123000 | 721125071 | 1540 | 1540 | 1540 | 1540 | 3916 |
| 474 | 20240216 | 122900 | 715094431 | 1540 | 1540 | 1540 | 1540 | 0 |
| 475 | 20240216 | 122800 | 715094431 | 1540 | 1540 | 1540 | 1540 | 835 |
| 476 | 20240216 | 122700 | 713808531 | 1540 | 1540 | 1540 | 1540 | 0 |
| 477 | 20240216 | 122600 | 713808531 | 1540 | 1540 | 1540 | 1540 | 874 |
| 478 | 20240216 | 122500 | 712462571 | 1540 | 1540 | 1540 | 1536 | 1087 |
| 479 | 20240216 | 122400 | 710788599 | 1540 | 1540 | 1544 | 1540 | 825 |
| 480 | 20240216 | 122300 | 709516479 | 1540 | 1536 | 1540 | 1536 | 805 |
| 481 | 20240216 | 122200 | 708279979 | 1536 | 1536 | 1536 | 1536 | 2039 |
| 482 | 20240216 | 122100 | 705148075 | 1536 | 1538 | 1538 | 1536 | 2005 |
| 483 | 20240216 | 122000 | 702067485 | 1537 | 1537 | 1537 | 1537 | 100 |
| 484 | 20240216 | 121900 | 701913785 | 1536 | 1537 | 1537 | 1536 | 300 |
| 485 | 20240216 | 121800 | 701452957 | 1537 | 1539 | 1539 | 1537 | 2999 |
| 486 | 20240216 | 121700 | 696840683 | 1537 | 1540 | 1540 | 1537 | 2 |
| 487 | 20240216 | 121600 | 696837606 | 1540 | 1537 | 1540 | 1535 | 5186 |
| 488 | 20240216 | 121500 | 688869803 | 1537 | 1539 | 1540 | 1537 | 3226 |
| 489 | 20240216 | 121400 | 683910458 | 1538 | 1541 | 1541 | 1538 | 6678 |
| 490 | 20240216 | 121300 | 673634002 | 1541 | 1546 | 1546 | 1541 | 1500 |
| 491 | 20240216 | 121200 | 671321587 | 1547 | 1549 | 1549 | 1547 | 5 |
| 492 | 20240216 | 121100 | 671313845 | 1543 | 1543 | 1543 | 1543 | 3 |
| 493 | 20240216 | 121000 | 671309216 | 1542 | 1542 | 1542 | 1542 | 0 |
| 494 | 20240216 | 120900 | 671309216 | 1542 | 1542 | 1542 | 1542 | 0 |
| 495 | 20240216 | 120800 | 671309216 | 1542 | 1542 | 1542 | 1542 | 0 |
| 496 | 20240216 | 120700 | 671309216 | 1542 | 1542 | 1542 | 1542 | 200 |
| 497 | 20240216 | 120600 | 671000816 | 1540 | 1545 | 1545 | 1540 | 2500 |
| 498 | 20240216 | 120500 | 667142192 | 1545 | 1545 | 1550 | 1545 | 663 |
| 499 | 20240216 | 120400 | 666115495 | 1545 | 1545 | 1545 | 1545 | 409 |
| 500 | 20240216 | 120300 | 665483590 | 1545 | 1546 | 1546 | 1545 | 500 |
| 501 | 20240216 | 120200 | 664710790 | 1544 | 1544 | 1544 | 1544 | 0 |
| 502 | 20240216 | 120100 | 664710790 | 1544 | 1544 | 1544 | 1544 | 0 |
| 503 | 20240216 | 120000 | 664710790 | 1544 | 1544 | 1544 | 1544 | 0 |
| 504 | 20240216 | 115900 | 664710790 | 1544 | 1544 | 1544 | 1544 | 0 |
| 505 | 20240216 | 115800 | 664710790 | 1544 | 1544 | 1544 | 1544 | 1 |
| 506 | 20240216 | 115700 | 664709246 | 1543 | 1543 | 1543 | 1543 | 1 |
| 507 | 20240216 | 115600 | 664707703 | 1543 | 1543 | 1543 | 1543 | 41 |
| 508 | 20240216 | 115500 | 664644440 | 1543 | 1543 | 1543 | 1543 | 0 |
| 509 | 20240216 | 115400 | 664644440 | 1543 | 1543 | 1543 | 1543 | 0 |
| 510 | 20240216 | 115300 | 664644440 | 1543 | 1543 | 1543 | 1543 | 1 |
| 511 | 20240216 | 115200 | 664642897 | 1543 | 1543 | 1543 | 1542 | 564 |
| 512 | 20240216 | 115100 | 663772706 | 1546 | 1545 | 1546 | 1545 | 306 |
| 513 | 20240216 | 115000 | 663299648 | 1546 | 1542 | 1546 | 1542 | 1076 |
| 514 | 20240216 | 114900 | 661637290 | 1538 | 1538 | 1538 | 1538 | 0 |
| 515 | 20240216 | 114800 | 661637290 | 1538 | 1538 | 1538 | 1538 | 2077 |
| 516 | 20240216 | 114700 | 658442864 | 1537 | 1537 | 1537 | 1537 | 0 |
| 517 | 20240216 | 114600 | 658442864 | 1537 | 1537 | 1538 | 1537 | 1331 |
| 518 | 20240216 | 114500 | 656397062 | 1538 | 1539 | 1540 | 1538 | 3212 |
| 519 | 20240216 | 114400 | 651455975 | 1539 | 1542 | 1542 | 1539 | 7398 |
| 520 | 20240216 | 114300 | 640061210 | 1542 | 1542 | 1542 | 1542 | 210 |
| 521 | 20240216 | 114200 | 639737390 | 1545 | 1544 | 1545 | 1542 | 5429 |
| 522 | 20240216 | 114100 | 631361096 | 1545 | 1545 | 1545 | 1544 | 310 |
| 523 | 20240216 | 114000 | 630882395 | 1545 | 1545 | 1545 | 1545 | 0 |
| 524 | 20240216 | 113900 | 630882395 | 1545 | 1545 | 1545 | 1545 | 40 |
| 525 | 20240216 | 113800 | 630820595 | 1545 | 1545 | 1545 | 1545 | 30 |
| 526 | 20240216 | 113700 | 630774245 | 1545 | 1542 | 1545 | 1542 | 230 |
| 527 | 20240216 | 113600 | 630419582 | 1545 | 1545 | 1546 | 1543 | 1803 |
| 528 | 20240216 | 113500 | 627635951 | 1546 | 1545 | 1546 | 1545 | 6097 |
| 529 | 20240216 | 113400 | 618212656 | 1546 | 1546 | 1546 | 1546 | 1680 |
| 530 | 20240216 | 113300 | 615615376 | 1546 | 1547 | 1547 | 1545 | 4507 |
| 531 | 20240216 | 113200 | 608647226 | 1547 | 1547 | 1547 | 1547 | 0 |
| 532 | 20240216 | 113100 | 608647226 | 1547 | 1547 | 1547 | 1547 | 0 |
| 533 | 20240216 | 113000 | 608647226 | 1547 | 1547 | 1547 | 1547 | 0 |
| 534 | 20240216 | 112900 | 608647226 | 1547 | 1547 | 1547 | 1547 | 0 |
| 535 | 20240216 | 112800 | 608647226 | 1547 | 1546 | 1548 | 1545 | 3661 |
| 536 | 20240216 | 112700 | 602984929 | 1547 | 1549 | 1549 | 1547 | 5290 |
| 537 | 20240216 | 112600 | 594797138 | 1550 | 1549 | 1554 | 1549 | 1696 |
| 538 | 20240216 | 112500 | 592169029 | 1549 | 1550 | 1550 | 1549 | 3300 |
| 539 | 20240216 | 112400 | 587054443 | 1554 | 1552 | 1555 | 1550 | 5004 |
| 540 | 20240216 | 112300 | 579297628 | 1558 | 1558 | 1558 | 1558 | 51 |
| 541 | 20240216 | 112200 | 579218170 | 1550 | 1550 | 1550 | 1550 | 2 |
| 542 | 20240216 | 112100 | 579215070 | 1558 | 1558 | 1558 | 1558 | 100 |
| 543 | 20240216 | 112000 | 579059270 | 1558 | 1558 | 1558 | 1558 | 5 |
| 544 | 20240216 | 111900 | 579051480 | 1558 | 1548 | 1558 | 1548 | 633 |
| 545 | 20240216 | 111800 | 578065366 | 1548 | 1548 | 1548 | 1548 | 100 |
| 546 | 20240216 | 111700 | 577910566 | 1548 | 1550 | 1550 | 1548 | 1494 |
| 547 | 20240216 | 111600 | 575595375 | 1548 | 1548 | 1548 | 1548 | 0 |
| 548 | 20240216 | 111500 | 575595375 | 1548 | 1558 | 1558 | 1548 | 6697 |
| 549 | 20240216 | 111400 | 565205991 | 1558 | 1558 | 1558 | 1558 | 1 |
| 550 | 20240216 | 111300 | 565204433 | 1558 | 1558 | 1558 | 1558 | 8 |
| 551 | 20240216 | 111200 | 565191969 | 1558 | 1558 | 1558 | 1558 | 21 |
| 552 | 20240216 | 111100 | 565159251 | 1558 | 1558 | 1558 | 1558 | 0 |
| 553 | 20240216 | 111000 | 565159251 | 1558 | 1558 | 1558 | 1558 | 1000 |
| 554 | 20240216 | 110900 | 563601251 | 1559 | 1559 | 1559 | 1559 | 0 |
| 555 | 20240216 | 110800 | 563601251 | 1559 | 1565 | 1565 | 1559 | 1183 |
| 556 | 20240216 | 110700 | 561755784 | 1565 | 1565 | 1565 | 1565 | 0 |
| 557 | 20240216 | 110600 | 561755784 | 1565 | 1565 | 1566 | 1565 | 382 |
| 558 | 20240216 | 110500 | 561157790 | 1558 | 1558 | 1558 | 1558 | 1 |
| 559 | 20240216 | 110400 | 561156232 | 1558 | 1565 | 1565 | 1558 | 1278 |
| 560 | 20240216 | 110300 | 559162308 | 1565 | 1565 | 1565 | 1564 | 469 |
| 561 | 20240216 | 110200 | 558428325 | 1562 | 1562 | 1565 | 1562 | 11050 |
| 562 | 20240216 | 110100 | 541156138 | 1562 | 1562 | 1562 | 1562 | 0 |
| 563 | 20240216 | 110000 | 541156138 | 1562 | 1562 | 1562 | 1555 | 96 |
| 564 | 20240216 | 105900 | 541006271 | 1562 | 1562 | 1562 | 1562 | 27 |
| 565 | 20240216 | 105800 | 540964097 | 1563 | 1563 | 1563 | 1563 | 73 |
| 566 | 20240216 | 105700 | 540849998 | 1563 | 1563 | 1563 | 1554 | 739 |
| 567 | 20240216 | 105600 | 539695713 | 1563 | 1563 | 1563 | 1563 | 3079 |
| 568 | 20240216 | 105500 | 534883236 | 1563 | 1559 | 1563 | 1559 | 1406 |
| 569 | 20240216 | 105400 | 532687296 | 1558 | 1558 | 1558 | 1558 | 1 |
| 570 | 20240216 | 105300 | 532685738 | 1558 | 1559 | 1559 | 1558 | 1699 |
| 571 | 20240216 | 105200 | 530037996 | 1558 | 1560 | 1560 | 1558 | 911 |
| 572 | 20240216 | 105100 | 528616962 | 1560 | 1560 | 1560 | 1558 | 937 |
| 573 | 20240216 | 105000 | 527155433 | 1562 | 1563 | 1563 | 1562 | 19 |
| 574 | 20240216 | 104900 | 527125753 | 1562 | 1560 | 1562 | 1560 | 67 |
| 575 | 20240216 | 104800 | 527021219 | 1562 | 1562 | 1562 | 1562 | 39 |
| 576 | 20240216 | 104700 | 526960301 | 1553 | 1556 | 1556 | 1553 | 1747 |
| 577 | 20240216 | 104600 | 524245078 | 1552 | 1552 | 1552 | 1552 | 0 |
| 578 | 20240216 | 104500 | 524245078 | 1552 | 1556 | 1561 | 1551 | 3788 |
| 579 | 20240216 | 104400 | 518346418 | 1556 | 1555 | 1556 | 1555 | 1085 |
| 580 | 20240216 | 104300 | 516659158 | 1555 | 1550 | 1555 | 1550 | 3150 |
| 581 | 20240216 | 104200 | 511765908 | 1548 | 1548 | 1548 | 1548 | 0 |
| 582 | 20240216 | 104100 | 511765908 | 1548 | 1551 | 1551 | 1548 | 6500 |
| 583 | 20240216 | 104000 | 501693157 | 1551 | 1552 | 1552 | 1551 | 2015 |
| 584 | 20240216 | 103900 | 498566740 | 1552 | 1552 | 1552 | 1552 | 0 |
| 585 | 20240216 | 103800 | 498566740 | 1552 | 1552 | 1552 | 1552 | 100 |
| 586 | 20240216 | 103700 | 498411540 | 1552 | 1556 | 1556 | 1552 | 114 |
| 587 | 20240216 | 103600 | 498234597 | 1557 | 1557 | 1557 | 1557 | 1 |
| 588 | 20240216 | 103500 | 498233040 | 1557 | 1557 | 1557 | 1557 | 0 |
| 589 | 20240216 | 103400 | 498233040 | 1557 | 1558 | 1558 | 1557 | 2 |
| 590 | 20240216 | 103300 | 498229925 | 1552 | 1552 | 1552 | 1552 | 300 |
| 591 | 20240216 | 103200 | 497764325 | 1552 | 1555 | 1555 | 1552 | 4170 |
| 592 | 20240216 | 103100 | 491285948 | 1555 | 1555 | 1555 | 1555 | 422 |
| 593 | 20240216 | 103000 | 490629738 | 1554 | 1554 | 1554 | 1554 | 9 |
| 594 | 20240216 | 102900 | 490615752 | 1554 | 1557 | 1557 | 1554 | 500 |
| 595 | 20240216 | 102800 | 489838394 | 1558 | 1558 | 1558 | 1558 | 1 |
| 596 | 20240216 | 102700 | 489836836 | 1559 | 1560 | 1560 | 1559 | 5 |
| 597 | 20240216 | 102600 | 489829037 | 1560 | 1560 | 1560 | 1560 | 8 |
| 598 | 20240216 | 102500 | 489816557 | 1560 | 1555 | 1560 | 1554 | 1746 |
| 599 | 20240216 | 102400 | 487101716 | 1553 | 1553 | 1553 | 1553 | 0 |
| 600 | 20240216 | 102300 | 487101716 | 1553 | 1557 | 1558 | 1553 | 2963 |
| 601 | 20240216 | 102200 | 482496677 | 1558 | 1560 | 1560 | 1558 | 1178 |
| 602 | 20240216 | 102100 | 480661153 | 1557 | 1560 | 1561 | 1557 | 963 |
| 603 | 20240216 | 102000 | 479158306 | 1561 | 1561 | 1561 | 1561 | 500 |
| 604 | 20240216 | 101900 | 478377806 | 1561 | 1561 | 1561 | 1561 | 610 |
| 605 | 20240216 | 101800 | 477425596 | 1561 | 1561 | 1561 | 1561 | 18 |
| 606 | 20240216 | 101700 | 477397498 | 1559 | 1559 | 1559 | 1559 | 477 |
| 607 | 20240216 | 101600 | 476653855 | 1554 | 1554 | 1554 | 1554 | 0 |
| 608 | 20240216 | 101500 | 476653855 | 1554 | 1554 | 1554 | 1554 | 0 |
| 609 | 20240216 | 101400 | 476653855 | 1554 | 1554 | 1554 | 1554 | 0 |
| 610 | 20240216 | 101300 | 476653855 | 1554 | 1557 | 1560 | 1554 | 5174 |
| 611 | 20240216 | 101200 | 468599104 | 1557 | 1559 | 1560 | 1557 | 1500 |
| 612 | 20240216 | 101100 | 466261183 | 1556 | 1554 | 1556 | 1554 | 337 |
| 613 | 20240216 | 101000 | 465737153 | 1554 | 1554 | 1556 | 1553 | 1645 |
| 614 | 20240216 | 100900 | 463180569 | 1554 | 1555 | 1555 | 1554 | 806 |
| 615 | 20240216 | 100800 | 461927307 | 1556 | 1556 | 1556 | 1555 | 855 |
| 616 | 20240216 | 100700 | 460597127 | 1558 | 1560 | 1560 | 1558 | 254 |
| 617 | 20240216 | 100600 | 460201328 | 1560 | 1561 | 1561 | 1560 | 23 |
| 618 | 20240216 | 100500 | 460165443 | 1560 | 1560 | 1561 | 1560 | 3100 |
| 619 | 20240216 | 100400 | 455328943 | 1565 | 1561 | 1565 | 1561 | 676 |
| 620 | 20240216 | 100300 | 454273703 | 1560 | 1560 | 1560 | 1560 | 1 |
| 621 | 20240216 | 100200 | 454272143 | 1561 | 1561 | 1561 | 1561 | 226 |
| 622 | 20240216 | 100100 | 453919357 | 1561 | 1562 | 1564 | 1561 | 203 |
| 623 | 20240216 | 100000 | 453602173 | 1564 | 1564 | 1564 | 1564 | 3175 |
| 624 | 20240216 | 095900 | 448636473 | 1560 | 1560 | 1560 | 1560 | 0 |
| 625 | 20240216 | 095800 | 448636473 | 1560 | 1560 | 1560 | 1560 | 222 |
| 626 | 20240216 | 095700 | 448290153 | 1560 | 1556 | 1560 | 1556 | 878 |
| 627 | 20240216 | 095600 | 446923673 | 1556 | 1556 | 1556 | 1556 | 521 |
| 628 | 20240216 | 095500 | 446112997 | 1556 | 1562 | 1562 | 1555 | 5580 |
| 629 | 20240216 | 095400 | 437400207 | 1563 | 1567 | 1567 | 1562 | 2607 |
| 630 | 20240216 | 095300 | 433325549 | 1562 | 1562 | 1562 | 1562 | 90 |
| 631 | 20240216 | 095200 | 433184969 | 1559 | 1567 | 1567 | 1559 | 102 |
| 632 | 20240216 | 095100 | 433025935 | 1568 | 1561 | 1568 | 1560 | 2789 |
| 633 | 20240216 | 095000 | 428667750 | 1561 | 1565 | 1565 | 1561 | 1403 |
| 634 | 20240216 | 094900 | 426476917 | 1565 | 1565 | 1565 | 1565 | 921 |
| 635 | 20240216 | 094800 | 425035552 | 1570 | 1570 | 1570 | 1565 | 3265 |
| 636 | 20240216 | 094700 | 419914104 | 1570 | 1567 | 1571 | 1565 | 8061 |
| 637 | 20240216 | 094600 | 407266304 | 1567 | 1560 | 1567 | 1560 | 9405 |
| 638 | 20240216 | 094500 | 392560763 | 1560 | 1562 | 1563 | 1560 | 2316 |
| 639 | 20240216 | 094400 | 388946926 | 1561 | 1561 | 1561 | 1560 | 1714 |
| 640 | 20240216 | 094300 | 386271373 | 1561 | 1560 | 1562 | 1555 | 3619 |
| 641 | 20240216 | 094200 | 380622272 | 1560 | 1555 | 1560 | 1542 | 9425 |
| 642 | 20240216 | 094100 | 365969935 | 1555 | 1556 | 1556 | 1555 | 318 |
| 643 | 20240216 | 094000 | 365475427 | 1555 | 1554 | 1555 | 1542 | 2468 |
| 644 | 20240216 | 093900 | 361639733 | 1541 | 1554 | 1554 | 1541 | 202 |
| 645 | 20240216 | 093800 | 361328270 | 1539 | 1552 | 1556 | 1539 | 2375 |
| 646 | 20240216 | 093700 | 357642326 | 1538 | 1542 | 1542 | 1538 | 1860 |
| 647 | 20240216 | 093600 | 354778914 | 1542 | 1546 | 1546 | 1542 | 129 |
| 648 | 20240216 | 093500 | 354579700 | 1547 | 1553 | 1553 | 1547 | 151 |
| 649 | 20240216 | 093400 | 354345997 | 1546 | 1555 | 1555 | 1546 | 520 |
| 650 | 20240216 | 093300 | 353541897 | 1556 | 1550 | 1556 | 1550 | 13662 |
| 651 | 20240216 | 093200 | 332356272 | 1550 | 1549 | 1550 | 1549 | 2037 |
| 652 | 20240216 | 093100 | 329200859 | 1550 | 1547 | 1550 | 1547 | 1242 |
| 653 | 20240216 | 093000 | 327279386 | 1548 | 1544 | 1550 | 1544 | 3116 |
| 654 | 20240216 | 092900 | 322455218 | 1543 | 1534 | 1543 | 1534 | 604 |
| 655 | 20240216 | 092800 | 321524524 | 1534 | 1535 | 1535 | 1534 | 1712 |
| 656 | 20240216 | 092700 | 318897392 | 1535 | 1536 | 1536 | 1535 | 1616 |
| 657 | 20240216 | 092600 | 316415635 | 1536 | 1536 | 1536 | 1536 | 1831 |
| 658 | 20240216 | 092500 | 313603219 | 1535 | 1536 | 1539 | 1535 | 4578 |
| 659 | 20240216 | 092400 | 306572102 | 1536 | 1548 | 1548 | 1536 | 1233 |
| 660 | 20240216 | 092300 | 304677785 | 1549 | 1539 | 1549 | 1535 | 3019 |
| 661 | 20240216 | 092200 | 300035096 | 1539 | 1542 | 1551 | 1539 | 4503 |
| 662 | 20240216 | 092100 | 293100310 | 1540 | 1547 | 1547 | 1540 | 2000 |
| 663 | 20240216 | 092000 | 290019961 | 1542 | 1550 | 1553 | 1542 | 6950 |
| 664 | 20240216 | 091900 | 279284885 | 1553 | 1556 | 1557 | 1553 | 10205 |
| 665 | 20240216 | 091800 | 263408053 | 1556 | 1558 | 1558 | 1556 | 819 |
| 666 | 20240216 | 091700 | 262132991 | 1558 | 1560 | 1562 | 1558 | 6799 |
| 667 | 20240216 | 091600 | 251531081 | 1560 | 1557 | 1560 | 1557 | 7096 |
| 668 | 20240216 | 091500 | 240472353 | 1556 | 1551 | 1556 | 1551 | 8153 |
| 669 | 20240216 | 091400 | 227802896 | 1551 | 1552 | 1552 | 1542 | 3872 |
| 670 | 20240216 | 091300 | 221819095 | 1552 | 1552 | 1553 | 1544 | 7022 |
| 671 | 20240216 | 091200 | 210923229 | 1553 | 1547 | 1554 | 1543 | 14676 |
| 672 | 20240216 | 091100 | 188171937 | 1546 | 1537 | 1546 | 1528 | 13031 |
| 673 | 20240216 | 091000 | 168162854 | 1527 | 1540 | 1543 | 1521 | 15028 |
| 674 | 20240216 | 090900 | 145183068 | 1540 | 1540 | 1543 | 1539 | 4773 |
| 675 | 20240216 | 090800 | 137833179 | 1540 | 1547 | 1548 | 1540 | 8419 |
| 676 | 20240216 | 090700 | 124809019 | 1550 | 1563 | 1563 | 1550 | 7912 |
| 677 | 20240216 | 090600 | 112484295 | 1564 | 1549 | 1565 | 1534 | 27134 |
| 678 | 20240216 | 090500 | 70236858 | 1548 | 1545 | 1548 | 1545 | 14481 |
| 679 | 20240216 | 090400 | 47857981 | 1545 | 1545 | 1546 | 1545 | 2990 |
| 680 | 20240216 | 090300 | 43237263 | 1544 | 1531 | 1544 | 1531 | 5048 |
| 681 | 20240216 | 090200 | 35474219 | 1531 | 1531 | 1531 | 1531 | 634 |
| 682 | 20240216 | 090100 | 34503565 | 1517 | 1516 | 1517 | 1514 | 9790 |
| 683 | 20240216 | 090000 | 19668463 | 1516 | 1531 | 1532 | 1516 | 12877 |