29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 185600 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 13241 |
| 3 | 20240215 | 185500 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 4 | 20240215 | 185400 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 5 | 20240215 | 185300 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 6 | 20240215 | 185200 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 7 | 20240215 | 185100 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 8 | 20240215 | 185000 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 9 | 20240215 | 184900 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 10 | 20240215 | 184800 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 11 | 20240215 | 184700 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 12 | 20240215 | 184600 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 13 | 20240215 | 184500 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 14 | 20240215 | 184400 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 15 | 20240215 | 184300 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 16 | 20240215 | 184200 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 17 | 20240215 | 184100 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 18 | 20240215 | 184000 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 19 | 20240215 | 183900 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 20 | 20240215 | 183800 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 21 | 20240215 | 183700 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 22 | 20240215 | 183600 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 23 | 20240215 | 183500 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 24 | 20240215 | 183400 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 25 | 20240215 | 183300 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 26 | 20240215 | 183200 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 27 | 20240215 | 183100 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 28 | 20240215 | 183000 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 29 | 20240215 | 182900 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 30 | 20240215 | 182800 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 31 | 20240215 | 182700 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 32 | 20240215 | 182600 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 13241 |
| 33 | 20240215 | 182500 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 34 | 20240215 | 182400 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 35 | 20240215 | 182300 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 36 | 20240215 | 182200 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 37 | 20240215 | 182100 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 38 | 20240215 | 182000 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 39 | 20240215 | 181900 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 40 | 20240215 | 181800 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 41 | 20240215 | 181700 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 42 | 20240215 | 181600 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 43 | 20240215 | 181500 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 44 | 20240215 | 181400 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 45 | 20240215 | 181300 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 46 | 20240215 | 181200 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 47 | 20240215 | 181100 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 48 | 20240215 | 181000 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 49 | 20240215 | 180900 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 50 | 20240215 | 180800 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 51 | 20240215 | 180700 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 52 | 20240215 | 180600 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 53 | 20240215 | 180500 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 54 | 20240215 | 180400 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 55 | 20240215 | 180300 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 56 | 20240215 | 180200 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 57 | 20240215 | 180100 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 58 | 20240215 | 180000 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 59 | 20240215 | 175900 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 60 | 20240215 | 175800 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 61 | 20240215 | 175700 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 62 | 20240215 | 175600 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 13241 |
| 63 | 20240215 | 175500 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 64 | 20240215 | 175400 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 65 | 20240215 | 175300 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 66 | 20240215 | 175200 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 67 | 20240215 | 175100 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 68 | 20240215 | 175000 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 69 | 20240215 | 174900 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 70 | 20240215 | 174800 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 71 | 20240215 | 174700 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 72 | 20240215 | 174600 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 73 | 20240215 | 174500 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 74 | 20240215 | 174400 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 75 | 20240215 | 174300 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 76 | 20240215 | 174200 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 77 | 20240215 | 174100 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 78 | 20240215 | 174000 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 79 | 20240215 | 173900 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 80 | 20240215 | 173800 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 81 | 20240215 | 173700 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 82 | 20240215 | 173600 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 83 | 20240215 | 173500 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 84 | 20240215 | 173400 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 85 | 20240215 | 173300 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 86 | 20240215 | 173200 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 87 | 20240215 | 173100 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 88 | 20240215 | 173000 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 89 | 20240215 | 172900 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 90 | 20240215 | 172800 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 91 | 20240215 | 172700 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 92 | 20240215 | 172600 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 13241 |
| 93 | 20240215 | 172500 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 94 | 20240215 | 172400 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 95 | 20240215 | 172300 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 96 | 20240215 | 172200 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 97 | 20240215 | 172100 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 98 | 20240215 | 172000 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 99 | 20240215 | 171900 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 100 | 20240215 | 171800 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 101 | 20240215 | 171700 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 102 | 20240215 | 171600 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 103 | 20240215 | 171500 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 104 | 20240215 | 171400 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 105 | 20240215 | 171300 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 106 | 20240215 | 171200 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 107 | 20240215 | 171100 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 108 | 20240215 | 171000 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 109 | 20240215 | 170900 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 110 | 20240215 | 170800 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 111 | 20240215 | 170700 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 112 | 20240215 | 170600 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 113 | 20240215 | 170500 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 114 | 20240215 | 170400 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 115 | 20240215 | 170300 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 116 | 20240215 | 170200 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 117 | 20240215 | 170100 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 118 | 20240215 | 170000 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 119 | 20240215 | 165900 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 120 | 20240215 | 165800 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 121 | 20240215 | 165700 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 122 | 20240215 | 165600 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 13241 |
| 123 | 20240215 | 165500 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 124 | 20240215 | 165400 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 125 | 20240215 | 165300 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 126 | 20240215 | 165200 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 127 | 20240215 | 165100 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 128 | 20240215 | 165000 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 129 | 20240215 | 164900 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 130 | 20240215 | 164800 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 131 | 20240215 | 164700 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 132 | 20240215 | 164600 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 133 | 20240215 | 164500 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 134 | 20240215 | 164400 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 135 | 20240215 | 164300 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 136 | 20240215 | 164200 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 137 | 20240215 | 164100 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 138 | 20240215 | 164000 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 139 | 20240215 | 163900 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 140 | 20240215 | 163800 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 141 | 20240215 | 163700 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 142 | 20240215 | 163600 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 143 | 20240215 | 163500 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 144 | 20240215 | 163400 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 145 | 20240215 | 163300 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 146 | 20240215 | 163200 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 147 | 20240215 | 163100 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 148 | 20240215 | 163000 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 149 | 20240215 | 162900 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 150 | 20240215 | 162800 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 151 | 20240215 | 162700 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 152 | 20240215 | 162600 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 13241 |
| 153 | 20240215 | 162500 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 154 | 20240215 | 162400 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 155 | 20240215 | 162300 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 156 | 20240215 | 162200 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 157 | 20240215 | 162100 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 158 | 20240215 | 162000 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 159 | 20240215 | 161900 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 160 | 20240215 | 161800 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 161 | 20240215 | 161700 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 162 | 20240215 | 161600 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 163 | 20240215 | 161500 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 164 | 20240215 | 161400 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 165 | 20240215 | 161300 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 166 | 20240215 | 161200 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 167 | 20240215 | 161100 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 168 | 20240215 | 161000 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 169 | 20240215 | 160900 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 170 | 20240215 | 160800 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 171 | 20240215 | 160700 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 172 | 20240215 | 160600 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 173 | 20240215 | 160500 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 174 | 20240215 | 160400 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 175 | 20240215 | 160300 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 176 | 20240215 | 160200 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 177 | 20240215 | 160100 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 178 | 20240215 | 160000 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 179 | 20240215 | 155900 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 180 | 20240215 | 155800 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 181 | 20240215 | 155700 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 182 | 20240215 | 155600 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 13241 |
| 183 | 20240215 | 155500 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 184 | 20240215 | 155400 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 185 | 20240215 | 155300 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 186 | 20240215 | 155200 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 187 | 20240215 | 155100 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 188 | 20240215 | 155000 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 189 | 20240215 | 154900 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 190 | 20240215 | 154800 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 191 | 20240215 | 154700 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 192 | 20240215 | 154600 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 193 | 20240215 | 154500 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 194 | 20240215 | 154400 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 195 | 20240215 | 154300 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 196 | 20240215 | 154200 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 197 | 20240215 | 154100 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 198 | 20240215 | 154000 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 199 | 20240215 | 153900 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 200 | 20240215 | 153800 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 201 | 20240215 | 153700 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 202 | 20240215 | 153600 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 203 | 20240215 | 153500 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 204 | 20240215 | 153400 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 205 | 20240215 | 153300 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 206 | 20240215 | 153200 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 207 | 20240215 | 153100 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 208 | 20240215 | 153000 | 2418368970 | 5200 | 5200 | 5200 | 5200 | 13241 |
| 209 | 20240215 | 152900 | 2349515770 | 5190 | 5190 | 5190 | 5190 | 0 |
| 210 | 20240215 | 152800 | 2349515770 | 5190 | 5190 | 5190 | 5190 | 0 |
| 211 | 20240215 | 152700 | 2349515770 | 5190 | 5190 | 5190 | 5190 | 0 |
| 212 | 20240215 | 152600 | 2349515770 | 5190 | 5190 | 5190 | 5190 | 0 |
| 213 | 20240215 | 152500 | 2349515770 | 5190 | 5190 | 5190 | 5190 | 0 |
| 214 | 20240215 | 152400 | 2349515770 | 5190 | 5190 | 5190 | 5190 | 0 |
| 215 | 20240215 | 152300 | 2349515770 | 5190 | 5190 | 5190 | 5190 | 0 |
| 216 | 20240215 | 152200 | 2349515770 | 5190 | 5190 | 5190 | 5190 | 0 |
| 217 | 20240215 | 152100 | 2349515770 | 5190 | 5190 | 5190 | 5190 | 0 |
| 218 | 20240215 | 152000 | 2349515770 | 5190 | 5190 | 5190 | 5190 | 0 |
| 219 | 20240215 | 151900 | 2349515770 | 5190 | 5170 | 5190 | 5170 | 10885 |
| 220 | 20240215 | 151800 | 2293200600 | 5170 | 5160 | 5170 | 5150 | 3323 |
| 221 | 20240215 | 151700 | 2276085190 | 5160 | 5170 | 5170 | 5160 | 7252 |
| 222 | 20240215 | 151600 | 2238662870 | 5170 | 5170 | 5170 | 5170 | 947 |
| 223 | 20240215 | 151500 | 2233766880 | 5180 | 5180 | 5180 | 5160 | 866 |
| 224 | 20240215 | 151400 | 2229282880 | 5160 | 5170 | 5170 | 5160 | 741 |
| 225 | 20240215 | 151300 | 2225458210 | 5170 | 5160 | 5170 | 5160 | 6 |
| 226 | 20240215 | 151200 | 2225427240 | 5170 | 5170 | 5170 | 5160 | 2005 |
| 227 | 20240215 | 151100 | 2215061400 | 5170 | 5170 | 5170 | 5170 | 200 |
| 228 | 20240215 | 151000 | 2214027400 | 5180 | 5160 | 5180 | 5160 | 328 |
| 229 | 20240215 | 150900 | 2212328800 | 5180 | 5170 | 5180 | 5170 | 3820 |
| 230 | 20240215 | 150800 | 2192552170 | 5160 | 5180 | 5180 | 5160 | 22 |
| 231 | 20240215 | 150700 | 2192438620 | 5170 | 5170 | 5170 | 5160 | 321 |
| 232 | 20240215 | 150600 | 2190779060 | 5170 | 5170 | 5170 | 5160 | 3780 |
| 233 | 20240215 | 150500 | 2171266760 | 5160 | 5160 | 5160 | 5160 | 220 |
| 234 | 20240215 | 150400 | 2170131560 | 5170 | 5170 | 5170 | 5160 | 62 |
| 235 | 20240215 | 150300 | 2169811120 | 5170 | 5170 | 5170 | 5170 | 260 |
| 236 | 20240215 | 150200 | 2168466920 | 5170 | 5170 | 5170 | 5170 | 3 |
| 237 | 20240215 | 150100 | 2168451410 | 5170 | 5170 | 5170 | 5170 | 440 |
| 238 | 20240215 | 150000 | 2166176610 | 5170 | 5180 | 5180 | 5170 | 463 |
| 239 | 20240215 | 145900 | 2163781960 | 5190 | 5160 | 5190 | 5160 | 3593 |
| 240 | 20240215 | 145800 | 2145178330 | 5170 | 5170 | 5170 | 5170 | 0 |
| 241 | 20240215 | 145700 | 2145178330 | 5170 | 5170 | 5170 | 5160 | 719 |
| 242 | 20240215 | 145600 | 2141461140 | 5170 | 5160 | 5170 | 5160 | 2491 |
| 243 | 20240215 | 145500 | 2128607520 | 5160 | 5150 | 5160 | 5150 | 952 |
| 244 | 20240215 | 145400 | 2123703960 | 5160 | 5160 | 5160 | 5160 | 10 |
| 245 | 20240215 | 145300 | 2123652360 | 5160 | 5160 | 5160 | 5160 | 55 |
| 246 | 20240215 | 145200 | 2123368560 | 5150 | 5160 | 5160 | 5150 | 2720 |
| 247 | 20240215 | 145100 | 2109360000 | 5160 | 5160 | 5160 | 5160 | 4 |
| 248 | 20240215 | 145000 | 2109339360 | 5160 | 5170 | 5170 | 5160 | 71 |
| 249 | 20240215 | 144900 | 2108972990 | 5160 | 5170 | 5170 | 5160 | 12 |
| 250 | 20240215 | 144800 | 2108910970 | 5170 | 5170 | 5170 | 5170 | 4 |
| 251 | 20240215 | 144700 | 2108890290 | 5150 | 5160 | 5160 | 5150 | 358 |
| 252 | 20240215 | 144600 | 2107045610 | 5160 | 5160 | 5160 | 5160 | 10 |
| 253 | 20240215 | 144500 | 2106994010 | 5160 | 5170 | 5170 | 5160 | 216 |
| 254 | 20240215 | 144400 | 2105879440 | 5160 | 5160 | 5160 | 5160 | 1000 |
| 255 | 20240215 | 144300 | 2100719440 | 5170 | 5160 | 5170 | 5160 | 2417 |
| 256 | 20240215 | 144200 | 2088247650 | 5170 | 5170 | 5180 | 5170 | 31 |
| 257 | 20240215 | 144100 | 2088087180 | 5180 | 5180 | 5180 | 5180 | 116 |
| 258 | 20240215 | 144000 | 2087486300 | 5180 | 5160 | 5180 | 5160 | 1369 |
| 259 | 20240215 | 143900 | 2080416240 | 5180 | 5180 | 5180 | 5180 | 12 |
| 260 | 20240215 | 143800 | 2080354080 | 5180 | 5180 | 5180 | 5180 | 3495 |
| 261 | 20240215 | 143700 | 2062249980 | 5180 | 5180 | 5180 | 5180 | 1 |
| 262 | 20240215 | 143600 | 2062244800 | 5160 | 5160 | 5160 | 5160 | 3197 |
| 263 | 20240215 | 143500 | 2045748280 | 5170 | 5170 | 5170 | 5170 | 169 |
| 264 | 20240215 | 143400 | 2044874550 | 5180 | 5180 | 5180 | 5180 | 0 |
| 265 | 20240215 | 143300 | 2044874550 | 5180 | 5180 | 5180 | 5180 | 1 |
| 266 | 20240215 | 143200 | 2044869370 | 5180 | 5180 | 5180 | 5180 | 20 |
| 267 | 20240215 | 143100 | 2044765770 | 5180 | 5180 | 5180 | 5180 | 216 |
| 268 | 20240215 | 143000 | 2043646890 | 5180 | 5180 | 5180 | 5180 | 1 |
| 269 | 20240215 | 142900 | 2043641710 | 5160 | 5170 | 5170 | 5160 | 3466 |
| 270 | 20240215 | 142800 | 2025728930 | 5170 | 5170 | 5170 | 5170 | 2 |
| 271 | 20240215 | 142700 | 2025718590 | 5160 | 5160 | 5160 | 5160 | 1410 |
| 272 | 20240215 | 142600 | 2018442990 | 5160 | 5160 | 5160 | 5160 | 21 |
| 273 | 20240215 | 142500 | 2018334630 | 5160 | 5160 | 5160 | 5160 | 0 |
| 274 | 20240215 | 142400 | 2018334630 | 5160 | 5160 | 5160 | 5160 | 0 |
| 275 | 20240215 | 142300 | 2018334630 | 5160 | 5160 | 5160 | 5160 | 0 |
| 276 | 20240215 | 142200 | 2018334630 | 5160 | 5160 | 5160 | 5160 | 457 |
| 277 | 20240215 | 142100 | 2015976510 | 5170 | 5160 | 5170 | 5160 | 901 |
| 278 | 20240215 | 142000 | 2011327340 | 5160 | 5180 | 5180 | 5160 | 594 |
| 279 | 20240215 | 141900 | 2008257280 | 5170 | 5160 | 5170 | 5160 | 232 |
| 280 | 20240215 | 141800 | 2007059840 | 5160 | 5160 | 5160 | 5160 | 11 |
| 281 | 20240215 | 141700 | 2007003080 | 5170 | 5170 | 5170 | 5170 | 10 |
| 282 | 20240215 | 141600 | 2006951380 | 5170 | 5170 | 5170 | 5170 | 1685 |
| 283 | 20240215 | 141500 | 1998239930 | 5180 | 5180 | 5180 | 5180 | 0 |
| 284 | 20240215 | 141400 | 1998239930 | 5180 | 5180 | 5180 | 5180 | 0 |
| 285 | 20240215 | 141300 | 1998239930 | 5180 | 5170 | 5180 | 5170 | 60 |
| 286 | 20240215 | 141200 | 1997929340 | 5180 | 5180 | 5180 | 5180 | 220 |
| 287 | 20240215 | 141100 | 1996789740 | 5190 | 5180 | 5190 | 5180 | 108 |
| 288 | 20240215 | 141000 | 1996230290 | 5180 | 5180 | 5180 | 5180 | 2896 |
| 289 | 20240215 | 140900 | 1981229010 | 5180 | 5170 | 5180 | 5170 | 283 |
| 290 | 20240215 | 140800 | 1979763970 | 5180 | 5180 | 5180 | 5180 | 10 |
| 291 | 20240215 | 140700 | 1979712170 | 5180 | 5170 | 5180 | 5170 | 352 |
| 292 | 20240215 | 140600 | 1977892310 | 5180 | 5160 | 5180 | 5160 | 4924 |
| 293 | 20240215 | 140500 | 1952474430 | 5180 | 5180 | 5180 | 5180 | 6 |
| 294 | 20240215 | 140400 | 1952443350 | 5170 | 5160 | 5170 | 5160 | 4256 |
| 295 | 20240215 | 140300 | 1930453830 | 5170 | 5170 | 5170 | 5170 | 50 |
| 296 | 20240215 | 140200 | 1930195330 | 5170 | 5160 | 5170 | 5160 | 2530 |
| 297 | 20240215 | 140100 | 1917140520 | 5160 | 5170 | 5170 | 5160 | 10029 |
| 298 | 20240215 | 140000 | 1865390590 | 5170 | 5170 | 5170 | 5170 | 1 |
| 299 | 20240215 | 135900 | 1865385420 | 5160 | 5160 | 5160 | 5160 | 1500 |
| 300 | 20240215 | 135800 | 1857645420 | 5160 | 5160 | 5160 | 5160 | 1 |
| 301 | 20240215 | 135700 | 1857640260 | 5160 | 5170 | 5170 | 5160 | 49 |
| 302 | 20240215 | 135600 | 1857387380 | 5170 | 5170 | 5170 | 5170 | 5 |
| 303 | 20240215 | 135500 | 1857361530 | 5180 | 5180 | 5180 | 5180 | 3 |
| 304 | 20240215 | 135400 | 1857345990 | 5180 | 5170 | 5180 | 5170 | 1001 |
| 305 | 20240215 | 135300 | 1852170810 | 5170 | 5170 | 5170 | 5170 | 0 |
| 306 | 20240215 | 135200 | 1852170810 | 5170 | 5170 | 5170 | 5170 | 10 |
| 307 | 20240215 | 135100 | 1852119110 | 5170 | 5180 | 5180 | 5170 | 480 |
| 308 | 20240215 | 135000 | 1849636510 | 5180 | 5180 | 5180 | 5170 | 602 |
| 309 | 20240215 | 134900 | 1846523150 | 5180 | 5180 | 5180 | 5180 | 3932 |
| 310 | 20240215 | 134800 | 1826155390 | 5160 | 5160 | 5170 | 5160 | 381 |
| 311 | 20240215 | 134700 | 1824189130 | 5170 | 5170 | 5170 | 5170 | 125 |
| 312 | 20240215 | 134600 | 1823542880 | 5170 | 5170 | 5170 | 5170 | 0 |
| 313 | 20240215 | 134500 | 1823542880 | 5170 | 5170 | 5170 | 5170 | 2403 |
| 314 | 20240215 | 134400 | 1811119370 | 5180 | 5180 | 5180 | 5180 | 50 |
| 315 | 20240215 | 134300 | 1810860370 | 5170 | 5180 | 5180 | 5170 | 721 |
| 316 | 20240215 | 134200 | 1807132600 | 5180 | 5170 | 5180 | 5170 | 3348 |
| 317 | 20240215 | 134100 | 1789823430 | 5160 | 5160 | 5160 | 5160 | 205 |
| 318 | 20240215 | 134000 | 1788765630 | 5160 | 5160 | 5160 | 5160 | 20 |
| 319 | 20240215 | 133900 | 1788662430 | 5160 | 5160 | 5160 | 5160 | 20 |
| 320 | 20240215 | 133800 | 1788559230 | 5140 | 5160 | 5160 | 5140 | 1882 |
| 321 | 20240215 | 133700 | 1778875870 | 5160 | 5160 | 5160 | 5160 | 1100 |
| 322 | 20240215 | 133600 | 1773199870 | 5160 | 5160 | 5160 | 5160 | 10 |
| 323 | 20240215 | 133500 | 1773148270 | 5160 | 5160 | 5160 | 5160 | 0 |
| 324 | 20240215 | 133400 | 1773148270 | 5160 | 5160 | 5160 | 5160 | 7 |
| 325 | 20240215 | 133300 | 1773112150 | 5160 | 5160 | 5160 | 5160 | 0 |
| 326 | 20240215 | 133200 | 1773112150 | 5160 | 5160 | 5160 | 5160 | 0 |
| 327 | 20240215 | 133100 | 1773112150 | 5160 | 5160 | 5160 | 5160 | 0 |
| 328 | 20240215 | 133000 | 1773112150 | 5160 | 5150 | 5160 | 5140 | 195 |
| 329 | 20240215 | 132900 | 1772107940 | 5150 | 5150 | 5150 | 5150 | 2000 |
| 330 | 20240215 | 132800 | 1761807940 | 5150 | 5150 | 5150 | 5150 | 201 |
| 331 | 20240215 | 132700 | 1760772790 | 5160 | 5150 | 5160 | 5150 | 2945 |
| 332 | 20240215 | 132600 | 1745606020 | 5150 | 5150 | 5160 | 5150 | 200 |
| 333 | 20240215 | 132500 | 1744576000 | 5150 | 5160 | 5160 | 5150 | 294 |
| 334 | 20240215 | 132400 | 1743061800 | 5160 | 5160 | 5160 | 5160 | 0 |
| 335 | 20240215 | 132300 | 1743061800 | 5160 | 5150 | 5160 | 5150 | 14 |
| 336 | 20240215 | 132200 | 1742989660 | 5150 | 5150 | 5150 | 5150 | 500 |
| 337 | 20240215 | 132100 | 1740414660 | 5160 | 5160 | 5160 | 5160 | 20 |
| 338 | 20240215 | 132000 | 1740311460 | 5170 | 5170 | 5170 | 5170 | 1 |
| 339 | 20240215 | 131900 | 1740306290 | 5170 | 5170 | 5170 | 5170 | 0 |
| 340 | 20240215 | 131800 | 1740306290 | 5170 | 5160 | 5170 | 5160 | 117 |
| 341 | 20240215 | 131700 | 1739701600 | 5170 | 5170 | 5170 | 5170 | 10 |
| 342 | 20240215 | 131600 | 1739649900 | 5170 | 5160 | 5170 | 5150 | 13 |
| 343 | 20240215 | 131500 | 1739582830 | 5160 | 5150 | 5170 | 5150 | 240 |
| 344 | 20240215 | 131400 | 1738346700 | 5150 | 5160 | 5160 | 5150 | 47 |
| 345 | 20240215 | 131300 | 1738104550 | 5160 | 5160 | 5160 | 5160 | 0 |
| 346 | 20240215 | 131200 | 1738104550 | 5160 | 5160 | 5160 | 5160 | 10 |
| 347 | 20240215 | 131100 | 1738052950 | 5170 | 5150 | 5170 | 5140 | 2134 |
| 348 | 20240215 | 131000 | 1727056430 | 5150 | 5150 | 5160 | 5150 | 720 |
| 349 | 20240215 | 130900 | 1723348410 | 5150 | 5170 | 5170 | 5150 | 4401 |
| 350 | 20240215 | 130800 | 1700675260 | 5170 | 5170 | 5170 | 5170 | 10 |
| 351 | 20240215 | 130700 | 1700623560 | 5170 | 5170 | 5170 | 5170 | 0 |
| 352 | 20240215 | 130600 | 1700623560 | 5170 | 5170 | 5170 | 5170 | 0 |
| 353 | 20240215 | 130500 | 1700623560 | 5170 | 5160 | 5170 | 5160 | 304 |
| 354 | 20240215 | 130400 | 1699054910 | 5160 | 5160 | 5160 | 5160 | 0 |
| 355 | 20240215 | 130300 | 1699054910 | 5160 | 5160 | 5160 | 5160 | 9 |
| 356 | 20240215 | 130200 | 1699008470 | 5160 | 5160 | 5160 | 5160 | 50 |
| 357 | 20240215 | 130100 | 1698750470 | 5160 | 5160 | 5160 | 5160 | 2 |
| 358 | 20240215 | 130000 | 1698740150 | 5160 | 5160 | 5160 | 5160 | 0 |
| 359 | 20240215 | 125900 | 1698740150 | 5160 | 5160 | 5160 | 5160 | 0 |
| 360 | 20240215 | 125800 | 1698740150 | 5160 | 5160 | 5160 | 5160 | 120 |
| 361 | 20240215 | 125700 | 1698120950 | 5160 | 5160 | 5160 | 5160 | 300 |
| 362 | 20240215 | 125600 | 1696572950 | 5160 | 5160 | 5160 | 5160 | 0 |
| 363 | 20240215 | 125500 | 1696572950 | 5160 | 5160 | 5160 | 5160 | 1 |
| 364 | 20240215 | 125400 | 1696567790 | 5160 | 5160 | 5160 | 5160 | 2 |
| 365 | 20240215 | 125300 | 1696557470 | 5150 | 5160 | 5160 | 5150 | 11 |
| 366 | 20240215 | 125200 | 1696500810 | 5160 | 5160 | 5160 | 5160 | 100 |
| 367 | 20240215 | 125100 | 1695984810 | 5160 | 5160 | 5160 | 5160 | 2 |
| 368 | 20240215 | 125000 | 1695974490 | 5160 | 5160 | 5160 | 5160 | 3 |
| 369 | 20240215 | 124900 | 1695959010 | 5140 | 5150 | 5160 | 5140 | 1506 |
| 370 | 20240215 | 124800 | 1688201310 | 5150 | 5150 | 5150 | 5150 | 892 |
| 371 | 20240215 | 124700 | 1683607510 | 5160 | 5150 | 5160 | 5150 | 6415 |
| 372 | 20240215 | 124600 | 1650570230 | 5150 | 5140 | 5150 | 5140 | 1536 |
| 373 | 20240215 | 124500 | 1642672820 | 5140 | 5140 | 5140 | 5140 | 20 |
| 374 | 20240215 | 124400 | 1642570020 | 5140 | 5140 | 5140 | 5140 | 86 |
| 375 | 20240215 | 124300 | 1642127980 | 5150 | 5150 | 5150 | 5150 | 337 |
| 376 | 20240215 | 124200 | 1640392430 | 5160 | 5160 | 5160 | 5160 | 1 |
| 377 | 20240215 | 124100 | 1640387270 | 5160 | 5160 | 5160 | 5160 | 3 |
| 378 | 20240215 | 124000 | 1640371790 | 5150 | 5150 | 5160 | 5150 | 211 |
| 379 | 20240215 | 123900 | 1639285040 | 5160 | 5160 | 5160 | 5160 | 100 |
| 380 | 20240215 | 123800 | 1638769040 | 5160 | 5160 | 5160 | 5160 | 3 |
| 381 | 20240215 | 123700 | 1638753560 | 5160 | 5160 | 5160 | 5160 | 5 |
| 382 | 20240215 | 123600 | 1638727760 | 5150 | 5150 | 5150 | 5150 | 0 |
| 383 | 20240215 | 123500 | 1638727760 | 5150 | 5150 | 5150 | 5150 | 3000 |
| 384 | 20240215 | 123400 | 1623277760 | 5170 | 5170 | 5170 | 5170 | 233 |
| 385 | 20240215 | 123300 | 1622073150 | 5150 | 5160 | 5160 | 5150 | 211 |
| 386 | 20240215 | 123200 | 1620985000 | 5170 | 5170 | 5170 | 5170 | 3 |
| 387 | 20240215 | 123100 | 1620969490 | 5170 | 5170 | 5170 | 5170 | 3 |
| 388 | 20240215 | 123000 | 1620953980 | 5160 | 5160 | 5160 | 5160 | 4 |
| 389 | 20240215 | 122900 | 1620933340 | 5170 | 5170 | 5170 | 5170 | 97 |
| 390 | 20240215 | 122800 | 1620431850 | 5170 | 5170 | 5170 | 5170 | 3 |
| 391 | 20240215 | 122700 | 1620416340 | 5150 | 5170 | 5170 | 5150 | 3468 |
| 392 | 20240215 | 122600 | 1602533140 | 5170 | 5170 | 5170 | 5170 | 21 |
| 393 | 20240215 | 122500 | 1602424570 | 5150 | 5150 | 5150 | 5150 | 0 |
| 394 | 20240215 | 122400 | 1602424570 | 5150 | 5160 | 5160 | 5150 | 163 |
| 395 | 20240215 | 122300 | 1601584620 | 5170 | 5170 | 5170 | 5170 | 15 |
| 396 | 20240215 | 122200 | 1601507070 | 5170 | 5170 | 5170 | 5170 | 1 |
| 397 | 20240215 | 122100 | 1601501900 | 5170 | 5150 | 5170 | 5150 | 263 |
| 398 | 20240215 | 122000 | 1600147430 | 5160 | 5160 | 5160 | 5160 | 111 |
| 399 | 20240215 | 121900 | 1599574670 | 5170 | 5160 | 5170 | 5160 | 88 |
| 400 | 20240215 | 121800 | 1599120470 | 5160 | 5150 | 5160 | 5150 | 300 |
| 401 | 20240215 | 121700 | 1597575110 | 5150 | 5160 | 5160 | 5150 | 1491 |
| 402 | 20240215 | 121600 | 1589885300 | 5170 | 5170 | 5170 | 5170 | 17 |
| 403 | 20240215 | 121500 | 1589797410 | 5160 | 5160 | 5160 | 5160 | 113 |
| 404 | 20240215 | 121400 | 1589214330 | 5170 | 5170 | 5170 | 5170 | 0 |
| 405 | 20240215 | 121300 | 1589214330 | 5170 | 5170 | 5170 | 5170 | 110 |
| 406 | 20240215 | 121200 | 1588645630 | 5170 | 5170 | 5170 | 5170 | 1 |
| 407 | 20240215 | 121100 | 1588640460 | 5160 | 5160 | 5160 | 5160 | 1 |
| 408 | 20240215 | 121000 | 1588635300 | 5170 | 5170 | 5170 | 5170 | 0 |
| 409 | 20240215 | 120900 | 1588635300 | 5170 | 5170 | 5170 | 5170 | 0 |
| 410 | 20240215 | 120800 | 1588635300 | 5170 | 5170 | 5170 | 5170 | 242 |
| 411 | 20240215 | 120700 | 1587384160 | 5160 | 5160 | 5160 | 5160 | 0 |
| 412 | 20240215 | 120600 | 1587384160 | 5160 | 5170 | 5170 | 5160 | 1364 |
| 413 | 20240215 | 120500 | 1580333920 | 5170 | 5170 | 5170 | 5170 | 20 |
| 414 | 20240215 | 120400 | 1580230520 | 5170 | 5170 | 5170 | 5170 | 110 |
| 415 | 20240215 | 120300 | 1579661820 | 5170 | 5170 | 5170 | 5170 | 201 |
| 416 | 20240215 | 120200 | 1578622650 | 5170 | 5170 | 5170 | 5170 | 1 |
| 417 | 20240215 | 120100 | 1578617480 | 5150 | 5160 | 5160 | 5150 | 3000 |
| 418 | 20240215 | 120000 | 1563145290 | 5170 | 5170 | 5170 | 5170 | 70 |
| 419 | 20240215 | 115900 | 1562783390 | 5170 | 5170 | 5170 | 5170 | 31 |
| 420 | 20240215 | 115800 | 1562623120 | 5170 | 5170 | 5170 | 5170 | 12 |
| 421 | 20240215 | 115700 | 1562561080 | 5170 | 5170 | 5170 | 5170 | 999 |
| 422 | 20240215 | 115600 | 1557396250 | 5180 | 5170 | 5180 | 5170 | 38 |
| 423 | 20240215 | 115500 | 1557199780 | 5170 | 5170 | 5170 | 5170 | 102 |
| 424 | 20240215 | 115400 | 1556672440 | 5170 | 5170 | 5170 | 5170 | 175 |
| 425 | 20240215 | 115300 | 1555767690 | 5180 | 5180 | 5180 | 5180 | 0 |
| 426 | 20240215 | 115200 | 1555767690 | 5180 | 5160 | 5180 | 5160 | 196 |
| 427 | 20240215 | 115100 | 1554756310 | 5170 | 5170 | 5170 | 5170 | 470 |
| 428 | 20240215 | 115000 | 1552326410 | 5170 | 5170 | 5170 | 5170 | 46 |
| 429 | 20240215 | 114900 | 1552088590 | 5170 | 5170 | 5170 | 5170 | 105 |
| 430 | 20240215 | 114800 | 1551545740 | 5180 | 5180 | 5180 | 5180 | 101 |
| 431 | 20240215 | 114700 | 1551022560 | 5180 | 5180 | 5180 | 5180 | 0 |
| 432 | 20240215 | 114600 | 1551022560 | 5180 | 5180 | 5190 | 5180 | 1183 |
| 433 | 20240215 | 114500 | 1544894610 | 5190 | 5180 | 5190 | 5180 | 411 |
| 434 | 20240215 | 114400 | 1542761620 | 5180 | 5180 | 5180 | 5180 | 1403 |
| 435 | 20240215 | 114300 | 1535494080 | 5180 | 5180 | 5180 | 5180 | 130 |
| 436 | 20240215 | 114200 | 1534820680 | 5180 | 5180 | 5180 | 5180 | 100 |
| 437 | 20240215 | 114100 | 1534302680 | 5180 | 5180 | 5180 | 5160 | 88 |
| 438 | 20240215 | 114000 | 1533847900 | 5180 | 5160 | 5180 | 5160 | 2500 |
| 439 | 20240215 | 113900 | 1520915710 | 5170 | 5170 | 5170 | 5160 | 1148 |
| 440 | 20240215 | 113800 | 1514990040 | 5180 | 5170 | 5180 | 5170 | 364 |
| 441 | 20240215 | 113700 | 1513108130 | 5170 | 5180 | 5180 | 5170 | 251 |
| 442 | 20240215 | 113600 | 1511809950 | 5180 | 5180 | 5180 | 5180 | 0 |
| 443 | 20240215 | 113500 | 1511809950 | 5180 | 5180 | 5180 | 5180 | 1887 |
| 444 | 20240215 | 113400 | 1502035290 | 5170 | 5170 | 5170 | 5170 | 410 |
| 445 | 20240215 | 113300 | 1499915590 | 5170 | 5180 | 5180 | 5170 | 601 |
| 446 | 20240215 | 113200 | 1496802910 | 5180 | 5160 | 5180 | 5160 | 932 |
| 447 | 20240215 | 113100 | 1491982050 | 5170 | 5170 | 5170 | 5170 | 601 |
| 448 | 20240215 | 113000 | 1488874880 | 5160 | 5160 | 5160 | 5160 | 60 |
| 449 | 20240215 | 112900 | 1488565280 | 5160 | 5150 | 5160 | 5150 | 544 |
| 450 | 20240215 | 112800 | 1485760180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 451 | 20240215 | 112700 | 1485760180 | 5170 | 5160 | 5170 | 5160 | 21 |
| 452 | 20240215 | 112600 | 1485651810 | 5170 | 5160 | 5170 | 5160 | 361 |
| 453 | 20240215 | 112500 | 1483788440 | 5170 | 5170 | 5170 | 5170 | 7 |
| 454 | 20240215 | 112400 | 1483752250 | 5160 | 5150 | 5160 | 5150 | 1880 |
| 455 | 20240215 | 112300 | 1474055440 | 5150 | 5160 | 5160 | 5150 | 711 |
| 456 | 20240215 | 112200 | 1470393720 | 5160 | 5150 | 5160 | 5150 | 576 |
| 457 | 20240215 | 112100 | 1467421660 | 5150 | 5150 | 5160 | 5150 | 518 |
| 458 | 20240215 | 112000 | 1464753460 | 5150 | 5150 | 5150 | 5150 | 2962 |
| 459 | 20240215 | 111900 | 1449499160 | 5150 | 5150 | 5150 | 5150 | 52 |
| 460 | 20240215 | 111800 | 1449231360 | 5140 | 5140 | 5140 | 5140 | 654 |
| 461 | 20240215 | 111700 | 1445869800 | 5140 | 5130 | 5140 | 5130 | 2596 |
| 462 | 20240215 | 111600 | 1432542320 | 5130 | 5120 | 5130 | 5120 | 916 |
| 463 | 20240215 | 111500 | 1427851780 | 5110 | 5120 | 5120 | 5110 | 5024 |
| 464 | 20240215 | 111400 | 1402178900 | 5120 | 5120 | 5120 | 5120 | 54 |
| 465 | 20240215 | 111300 | 1401902420 | 5120 | 5120 | 5120 | 5120 | 58 |
| 466 | 20240215 | 111200 | 1401605460 | 5120 | 5120 | 5120 | 5120 | 2 |
| 467 | 20240215 | 111100 | 1401595220 | 5110 | 5110 | 5110 | 5100 | 43113 |
| 468 | 20240215 | 111000 | 1181297790 | 5120 | 5120 | 5120 | 5110 | 722 |
| 469 | 20240215 | 110900 | 1177601200 | 5120 | 5120 | 5120 | 5120 | 59 |
| 470 | 20240215 | 110800 | 1177299120 | 5130 | 5130 | 5130 | 5130 | 50 |
| 471 | 20240215 | 110700 | 1177042620 | 5130 | 5130 | 5130 | 5120 | 115 |
| 472 | 20240215 | 110600 | 1176452770 | 5130 | 5120 | 5130 | 5120 | 384 |
| 473 | 20240215 | 110500 | 1174486640 | 5120 | 5120 | 5120 | 5120 | 55 |
| 474 | 20240215 | 110400 | 1174205040 | 5120 | 5120 | 5130 | 5120 | 266 |
| 475 | 20240215 | 110300 | 1172843060 | 5120 | 5120 | 5130 | 5120 | 6121 |
| 476 | 20240215 | 110200 | 1141503530 | 5130 | 5130 | 5130 | 5130 | 5 |
| 477 | 20240215 | 110100 | 1141477880 | 5130 | 5130 | 5130 | 5130 | 17 |
| 478 | 20240215 | 110000 | 1141390670 | 5130 | 5130 | 5130 | 5130 | 11 |
| 479 | 20240215 | 105900 | 1141334240 | 5130 | 5130 | 5130 | 5130 | 150 |
| 480 | 20240215 | 105800 | 1140564740 | 5130 | 5120 | 5130 | 5120 | 41 |
| 481 | 20240215 | 105700 | 1140354810 | 5120 | 5130 | 5130 | 5120 | 462 |
| 482 | 20240215 | 105600 | 1137987340 | 5130 | 5130 | 5130 | 5130 | 269 |
| 483 | 20240215 | 105500 | 1136607370 | 5130 | 5130 | 5130 | 5120 | 7376 |
| 484 | 20240215 | 105400 | 1098769250 | 5130 | 5130 | 5130 | 5130 | 664 |
| 485 | 20240215 | 105300 | 1095362930 | 5130 | 5130 | 5130 | 5130 | 20 |
| 486 | 20240215 | 105200 | 1095260330 | 5130 | 5130 | 5130 | 5130 | 69 |
| 487 | 20240215 | 105100 | 1094906360 | 5130 | 5130 | 5130 | 5130 | 743 |
| 488 | 20240215 | 105000 | 1091094770 | 5130 | 5140 | 5140 | 5130 | 101 |
| 489 | 20240215 | 104900 | 1090576130 | 5140 | 5130 | 5140 | 5130 | 240 |
| 490 | 20240215 | 104800 | 1089344530 | 5130 | 5130 | 5130 | 5130 | 399 |
| 491 | 20240215 | 104700 | 1087297660 | 5130 | 5130 | 5130 | 5130 | 0 |
| 492 | 20240215 | 104600 | 1087297660 | 5130 | 5150 | 5150 | 5130 | 5401 |
| 493 | 20240215 | 104500 | 1059582970 | 5140 | 5140 | 5140 | 5140 | 144 |
| 494 | 20240215 | 104400 | 1058842810 | 5140 | 5150 | 5150 | 5140 | 7 |
| 495 | 20240215 | 104300 | 1058806780 | 5150 | 5150 | 5150 | 5150 | 205 |
| 496 | 20240215 | 104200 | 1057751030 | 5150 | 5150 | 5150 | 5150 | 1 |
| 497 | 20240215 | 104100 | 1057745880 | 5150 | 5150 | 5150 | 5150 | 0 |
| 498 | 20240215 | 104000 | 1057745880 | 5150 | 5140 | 5150 | 5140 | 480 |
| 499 | 20240215 | 103900 | 1055278580 | 5140 | 5150 | 5150 | 5140 | 88 |
| 500 | 20240215 | 103800 | 1054825460 | 5150 | 5150 | 5150 | 5150 | 1001 |
| 501 | 20240215 | 103700 | 1049670310 | 5150 | 5140 | 5150 | 5140 | 190 |
| 502 | 20240215 | 103600 | 1048693670 | 5140 | 5140 | 5140 | 5140 | 0 |
| 503 | 20240215 | 103500 | 1048693670 | 5140 | 5140 | 5140 | 5140 | 71 |
| 504 | 20240215 | 103400 | 1048328730 | 5140 | 5140 | 5140 | 5140 | 600 |
| 505 | 20240215 | 103300 | 1045244730 | 5150 | 5150 | 5150 | 5150 | 10 |
| 506 | 20240215 | 103200 | 1045193230 | 5150 | 5150 | 5150 | 5150 | 0 |
| 507 | 20240215 | 103100 | 1045193230 | 5150 | 5150 | 5150 | 5150 | 21 |
| 508 | 20240215 | 103000 | 1045085080 | 5150 | 5140 | 5150 | 5140 | 6 |
| 509 | 20240215 | 102900 | 1045054200 | 5140 | 5140 | 5140 | 5140 | 431 |
| 510 | 20240215 | 102800 | 1042838860 | 5130 | 5140 | 5140 | 5130 | 486 |
| 511 | 20240215 | 102700 | 1040341620 | 5140 | 5140 | 5140 | 5140 | 448 |
| 512 | 20240215 | 102600 | 1038038900 | 5140 | 5140 | 5140 | 5140 | 613 |
| 513 | 20240215 | 102500 | 1034888080 | 5140 | 5130 | 5140 | 5130 | 12 |
| 514 | 20240215 | 102400 | 1034826420 | 5130 | 5130 | 5130 | 5130 | 30 |
| 515 | 20240215 | 102300 | 1034672520 | 5140 | 5130 | 5140 | 5130 | 165 |
| 516 | 20240215 | 102200 | 1033824770 | 5130 | 5130 | 5130 | 5130 | 198 |
| 517 | 20240215 | 102100 | 1032809030 | 5130 | 5140 | 5140 | 5130 | 320 |
| 518 | 20240215 | 102000 | 1031164330 | 5140 | 5130 | 5140 | 5130 | 1014 |
| 519 | 20240215 | 101900 | 1025962270 | 5130 | 5130 | 5140 | 5130 | 1093 |
| 520 | 20240215 | 101800 | 1020354060 | 5130 | 5130 | 5140 | 5130 | 651 |
| 521 | 20240215 | 101700 | 1017013420 | 5140 | 5140 | 5140 | 5140 | 10 |
| 522 | 20240215 | 101600 | 1016962020 | 5140 | 5140 | 5140 | 5140 | 115 |
| 523 | 20240215 | 101500 | 1016370920 | 5140 | 5140 | 5140 | 5140 | 763 |
| 524 | 20240215 | 101400 | 1012449100 | 5130 | 5140 | 5140 | 5130 | 2036 |
| 525 | 20240215 | 101300 | 1001984090 | 5140 | 5140 | 5140 | 5140 | 11 |
| 526 | 20240215 | 101200 | 1001927550 | 5150 | 5150 | 5150 | 5150 | 20 |
| 527 | 20240215 | 101100 | 1001824550 | 5150 | 5160 | 5160 | 5140 | 245 |
| 528 | 20240215 | 101000 | 1000564310 | 5160 | 5150 | 5160 | 5150 | 255 |
| 529 | 20240215 | 100900 | 999250160 | 5150 | 5150 | 5150 | 5150 | 422 |
| 530 | 20240215 | 100800 | 997076860 | 5150 | 5160 | 5160 | 5150 | 212 |
| 531 | 20240215 | 100700 | 995982950 | 5150 | 5140 | 5150 | 5140 | 66 |
| 532 | 20240215 | 100600 | 995643660 | 5140 | 5150 | 5150 | 5140 | 3703 |
| 533 | 20240215 | 100500 | 976596750 | 5150 | 5160 | 5160 | 5150 | 2 |
| 534 | 20240215 | 100400 | 976586440 | 5150 | 5140 | 5150 | 5140 | 273 |
| 535 | 20240215 | 100300 | 975180590 | 5140 | 5150 | 5150 | 5140 | 5910 |
| 536 | 20240215 | 100200 | 944778640 | 5150 | 5160 | 5160 | 5150 | 389 |
| 537 | 20240215 | 100100 | 942773290 | 5150 | 5160 | 5160 | 5150 | 856 |
| 538 | 20240215 | 100000 | 938356930 | 5160 | 5170 | 5170 | 5160 | 335 |
| 539 | 20240215 | 095900 | 936627320 | 5170 | 5170 | 5170 | 5170 | 778 |
| 540 | 20240215 | 095800 | 932605060 | 5170 | 5160 | 5170 | 5160 | 992 |
| 541 | 20240215 | 095700 | 927481900 | 5160 | 5150 | 5160 | 5150 | 1162 |
| 542 | 20240215 | 095600 | 921492600 | 5150 | 5160 | 5160 | 5150 | 128 |
| 543 | 20240215 | 095500 | 920832250 | 5150 | 5150 | 5150 | 5140 | 332 |
| 544 | 20240215 | 095400 | 919122890 | 5150 | 5130 | 5150 | 5130 | 242 |
| 545 | 20240215 | 095300 | 917879370 | 5130 | 5150 | 5150 | 5130 | 829 |
| 546 | 20240215 | 095200 | 913618860 | 5140 | 5140 | 5140 | 5140 | 4833 |
| 547 | 20240215 | 095100 | 888777240 | 5140 | 5130 | 5140 | 5130 | 1060 |
| 548 | 20240215 | 095000 | 883330040 | 5130 | 5140 | 5140 | 5130 | 441 |
| 549 | 20240215 | 094900 | 881063310 | 5140 | 5140 | 5140 | 5140 | 224 |
| 550 | 20240215 | 094800 | 879911950 | 5130 | 5130 | 5130 | 5130 | 18 |
| 551 | 20240215 | 094700 | 879819610 | 5140 | 5150 | 5160 | 5140 | 686 |
| 552 | 20240215 | 094600 | 876291250 | 5160 | 5130 | 5160 | 5130 | 3290 |
| 553 | 20240215 | 094500 | 859378340 | 5120 | 5130 | 5130 | 5120 | 939 |
| 554 | 20240215 | 094400 | 854565770 | 5130 | 5120 | 5130 | 5120 | 3195 |
| 555 | 20240215 | 094300 | 838207350 | 5120 | 5140 | 5140 | 5120 | 2653 |
| 556 | 20240215 | 094200 | 824594290 | 5140 | 5140 | 5150 | 5140 | 2335 |
| 557 | 20240215 | 094100 | 812582320 | 5140 | 5140 | 5140 | 5140 | 714 |
| 558 | 20240215 | 094000 | 808912360 | 5140 | 5140 | 5140 | 5130 | 165 |
| 559 | 20240215 | 093900 | 808064720 | 5140 | 5140 | 5140 | 5140 | 1682 |
| 560 | 20240215 | 093800 | 799419240 | 5130 | 5130 | 5130 | 5130 | 1800 |
| 561 | 20240215 | 093700 | 790185240 | 5130 | 5120 | 5130 | 5120 | 652 |
| 562 | 20240215 | 093600 | 786846740 | 5120 | 5130 | 5130 | 5120 | 1771 |
| 563 | 20240215 | 093500 | 777764480 | 5130 | 5140 | 5140 | 5130 | 203 |
| 564 | 20240215 | 093400 | 776723050 | 5130 | 5120 | 5130 | 5120 | 3208 |
| 565 | 20240215 | 093300 | 760294300 | 5140 | 5130 | 5140 | 5120 | 2092 |
| 566 | 20240215 | 093200 | 749564210 | 5120 | 5130 | 5140 | 5120 | 749 |
| 567 | 20240215 | 093100 | 745722360 | 5130 | 5120 | 5130 | 5120 | 440 |
| 568 | 20240215 | 093000 | 743465660 | 5120 | 5140 | 5140 | 5120 | 893 |
| 569 | 20240215 | 092900 | 738886560 | 5140 | 5140 | 5140 | 5130 | 1107 |
| 570 | 20240215 | 092800 | 733196680 | 5140 | 5140 | 5140 | 5130 | 526 |
| 571 | 20240215 | 092700 | 730498000 | 5150 | 5110 | 5150 | 5110 | 1315 |
| 572 | 20240215 | 092600 | 723746210 | 5120 | 5100 | 5120 | 5100 | 21344 |
| 573 | 20240215 | 092500 | 614686830 | 5100 | 5120 | 5120 | 5090 | 21538 |
| 574 | 20240215 | 092400 | 504692170 | 5120 | 5130 | 5140 | 5120 | 8690 |
| 575 | 20240215 | 092300 | 460128320 | 5140 | 5140 | 5140 | 5130 | 700 |
| 576 | 20240215 | 092200 | 456530520 | 5140 | 5140 | 5140 | 5130 | 831 |
| 577 | 20240215 | 092100 | 452262610 | 5140 | 5140 | 5150 | 5140 | 1314 |
| 578 | 20240215 | 092000 | 445507750 | 5140 | 5140 | 5140 | 5130 | 2665 |
| 579 | 20240215 | 091900 | 431822530 | 5140 | 5140 | 5140 | 5130 | 3305 |
| 580 | 20240215 | 091800 | 414846480 | 5140 | 5150 | 5150 | 5140 | 6324 |
| 581 | 20240215 | 091700 | 382338130 | 5140 | 5150 | 5150 | 5140 | 2086 |
| 582 | 20240215 | 091600 | 371595820 | 5150 | 5150 | 5150 | 5140 | 6399 |
| 583 | 20240215 | 091500 | 338657860 | 5150 | 5170 | 5170 | 5150 | 13129 |
| 584 | 20240215 | 091400 | 270991360 | 5170 | 5180 | 5190 | 5170 | 2518 |
| 585 | 20240215 | 091300 | 257973150 | 5180 | 5180 | 5210 | 5180 | 3966 |
| 586 | 20240215 | 091200 | 237423790 | 5180 | 5180 | 5190 | 5170 | 1124 |
| 587 | 20240215 | 091100 | 231598460 | 5180 | 5170 | 5180 | 5160 | 2782 |
| 588 | 20240215 | 091000 | 217217770 | 5170 | 5170 | 5170 | 5160 | 2403 |
| 589 | 20240215 | 090900 | 204814640 | 5170 | 5160 | 5170 | 5160 | 1074 |
| 590 | 20240215 | 090800 | 199266050 | 5160 | 5170 | 5170 | 5160 | 3141 |
| 591 | 20240215 | 090700 | 183037450 | 5170 | 5180 | 5180 | 5170 | 6290 |
| 592 | 20240215 | 090600 | 150499600 | 5160 | 5190 | 5190 | 5160 | 8105 |
| 593 | 20240215 | 090500 | 108573750 | 5190 | 5190 | 5210 | 5180 | 2076 |
| 594 | 20240215 | 090400 | 97796110 | 5190 | 5200 | 5210 | 5190 | 3005 |
| 595 | 20240215 | 090300 | 82188360 | 5200 | 5200 | 5210 | 5200 | 2704 |
| 596 | 20240215 | 090200 | 68103340 | 5190 | 5190 | 5200 | 5180 | 5241 |
| 597 | 20240215 | 090100 | 40904650 | 5190 | 5210 | 5220 | 5190 | 2250 |
| 598 | 20240215 | 090000 | 29209310 | 5210 | 5230 | 5230 | 5210 | 5459 |