31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 193200 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 2627 |
| 3 | 20240214 | 193100 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 4 | 20240214 | 193000 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 5 | 20240214 | 192900 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 6 | 20240214 | 192800 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 7 | 20240214 | 192700 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 8 | 20240214 | 192600 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 9 | 20240214 | 192500 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 10 | 20240214 | 192400 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 11 | 20240214 | 192300 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 12 | 20240214 | 192200 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 13 | 20240214 | 192100 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 14 | 20240214 | 192000 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 15 | 20240214 | 191900 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 16 | 20240214 | 191800 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 17 | 20240214 | 191700 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 18 | 20240214 | 191600 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 19 | 20240214 | 191500 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 20 | 20240214 | 191400 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 21 | 20240214 | 191300 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 22 | 20240214 | 191200 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 23 | 20240214 | 191100 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 24 | 20240214 | 191000 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 25 | 20240214 | 190900 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 26 | 20240214 | 190800 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 27 | 20240214 | 190700 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 28 | 20240214 | 190600 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 29 | 20240214 | 190500 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 30 | 20240214 | 190400 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 31 | 20240214 | 190300 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 32 | 20240214 | 190200 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 2627 |
| 33 | 20240214 | 190100 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 34 | 20240214 | 190000 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 35 | 20240214 | 185900 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 36 | 20240214 | 185800 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 37 | 20240214 | 185700 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 38 | 20240214 | 185600 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 39 | 20240214 | 185500 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 40 | 20240214 | 185400 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 41 | 20240214 | 185300 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 42 | 20240214 | 185200 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 43 | 20240214 | 185100 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 44 | 20240214 | 185000 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 45 | 20240214 | 184900 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 46 | 20240214 | 184800 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 47 | 20240214 | 184700 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 48 | 20240214 | 184600 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 49 | 20240214 | 184500 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 50 | 20240214 | 184400 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 51 | 20240214 | 184300 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 52 | 20240214 | 184200 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 53 | 20240214 | 184100 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 54 | 20240214 | 184000 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 55 | 20240214 | 183900 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 56 | 20240214 | 183800 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 57 | 20240214 | 183700 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 58 | 20240214 | 183600 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 59 | 20240214 | 183500 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 60 | 20240214 | 183400 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 61 | 20240214 | 183300 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 62 | 20240214 | 183200 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 2627 |
| 63 | 20240214 | 183100 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 64 | 20240214 | 183000 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 65 | 20240214 | 182900 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 66 | 20240214 | 182800 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 67 | 20240214 | 182700 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 68 | 20240214 | 182600 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 69 | 20240214 | 182500 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 70 | 20240214 | 182400 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 71 | 20240214 | 182300 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 72 | 20240214 | 182200 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 73 | 20240214 | 182100 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 74 | 20240214 | 182000 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 75 | 20240214 | 181900 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 76 | 20240214 | 181800 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 77 | 20240214 | 181700 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 78 | 20240214 | 181600 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 79 | 20240214 | 181500 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 80 | 20240214 | 181400 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 81 | 20240214 | 181300 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 82 | 20240214 | 181200 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 83 | 20240214 | 181100 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 84 | 20240214 | 181000 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 85 | 20240214 | 180900 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 86 | 20240214 | 180800 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 87 | 20240214 | 180700 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 88 | 20240214 | 180600 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 89 | 20240214 | 180500 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 90 | 20240214 | 180400 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 91 | 20240214 | 180300 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 92 | 20240214 | 180200 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 2627 |
| 93 | 20240214 | 180100 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 94 | 20240214 | 180000 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 95 | 20240214 | 175900 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 96 | 20240214 | 175800 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 97 | 20240214 | 175700 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 98 | 20240214 | 175600 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 99 | 20240214 | 175500 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 100 | 20240214 | 175400 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 101 | 20240214 | 175300 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 102 | 20240214 | 175200 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 103 | 20240214 | 175100 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 104 | 20240214 | 175000 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 105 | 20240214 | 174900 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 106 | 20240214 | 174800 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 107 | 20240214 | 174700 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 108 | 20240214 | 174600 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 109 | 20240214 | 174500 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 110 | 20240214 | 174400 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 111 | 20240214 | 174300 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 112 | 20240214 | 174200 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 113 | 20240214 | 174100 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 114 | 20240214 | 174000 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 115 | 20240214 | 173900 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 116 | 20240214 | 173800 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 117 | 20240214 | 173700 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 118 | 20240214 | 173600 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 119 | 20240214 | 173500 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 120 | 20240214 | 173400 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 121 | 20240214 | 173300 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 122 | 20240214 | 173200 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 2627 |
| 123 | 20240214 | 173100 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 124 | 20240214 | 173000 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 125 | 20240214 | 172900 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 126 | 20240214 | 172800 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 127 | 20240214 | 172700 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 128 | 20240214 | 172600 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 129 | 20240214 | 172500 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 130 | 20240214 | 172400 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 131 | 20240214 | 172300 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 132 | 20240214 | 172200 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 133 | 20240214 | 172100 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 134 | 20240214 | 172000 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 135 | 20240214 | 171900 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 136 | 20240214 | 171800 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 137 | 20240214 | 171700 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 138 | 20240214 | 171600 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 139 | 20240214 | 171500 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 140 | 20240214 | 171400 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 141 | 20240214 | 171300 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 142 | 20240214 | 171200 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 143 | 20240214 | 171100 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 144 | 20240214 | 171000 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 145 | 20240214 | 170900 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 146 | 20240214 | 170800 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 147 | 20240214 | 170700 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 148 | 20240214 | 170600 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 149 | 20240214 | 170500 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 150 | 20240214 | 170400 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 151 | 20240214 | 170300 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 152 | 20240214 | 170200 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 2627 |
| 153 | 20240214 | 170100 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 154 | 20240214 | 170000 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 155 | 20240214 | 165900 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 156 | 20240214 | 165800 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 157 | 20240214 | 165700 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 158 | 20240214 | 165600 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 159 | 20240214 | 165500 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 160 | 20240214 | 165400 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 161 | 20240214 | 165300 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 162 | 20240214 | 165200 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 163 | 20240214 | 165100 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 164 | 20240214 | 165000 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 165 | 20240214 | 164900 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 166 | 20240214 | 164800 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 167 | 20240214 | 164700 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 168 | 20240214 | 164600 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 169 | 20240214 | 164500 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 170 | 20240214 | 164400 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 171 | 20240214 | 164300 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 172 | 20240214 | 164200 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 173 | 20240214 | 164100 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 174 | 20240214 | 164000 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 175 | 20240214 | 163900 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 176 | 20240214 | 163800 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 177 | 20240214 | 163700 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 178 | 20240214 | 163600 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 179 | 20240214 | 163500 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 180 | 20240214 | 163400 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 181 | 20240214 | 163300 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 182 | 20240214 | 163200 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 2627 |
| 183 | 20240214 | 163100 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 184 | 20240214 | 163000 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 185 | 20240214 | 162900 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 186 | 20240214 | 162800 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 187 | 20240214 | 162700 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 188 | 20240214 | 162600 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 189 | 20240214 | 162500 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 190 | 20240214 | 162400 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 191 | 20240214 | 162300 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 192 | 20240214 | 162200 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 193 | 20240214 | 162100 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 194 | 20240214 | 162000 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 195 | 20240214 | 161900 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 196 | 20240214 | 161800 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 197 | 20240214 | 161700 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 198 | 20240214 | 161600 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 199 | 20240214 | 161500 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 200 | 20240214 | 161400 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 201 | 20240214 | 161300 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 202 | 20240214 | 161200 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 203 | 20240214 | 161100 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 204 | 20240214 | 161000 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 205 | 20240214 | 160900 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 206 | 20240214 | 160800 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 207 | 20240214 | 160700 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 208 | 20240214 | 160600 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 209 | 20240214 | 160500 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 210 | 20240214 | 160400 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 211 | 20240214 | 160300 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 212 | 20240214 | 160200 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 2627 |
| 213 | 20240214 | 160100 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 214 | 20240214 | 160000 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 215 | 20240214 | 155900 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 216 | 20240214 | 155800 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 217 | 20240214 | 155700 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 218 | 20240214 | 155600 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 219 | 20240214 | 155500 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 220 | 20240214 | 155400 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 221 | 20240214 | 155300 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 222 | 20240214 | 155200 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 223 | 20240214 | 155100 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 224 | 20240214 | 155000 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 225 | 20240214 | 154900 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 226 | 20240214 | 154800 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 227 | 20240214 | 154700 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 228 | 20240214 | 154600 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 229 | 20240214 | 154500 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 230 | 20240214 | 154400 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 231 | 20240214 | 154300 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 232 | 20240214 | 154200 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 233 | 20240214 | 154100 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 234 | 20240214 | 154000 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 235 | 20240214 | 153900 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 236 | 20240214 | 153800 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 237 | 20240214 | 153700 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 238 | 20240214 | 153600 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 239 | 20240214 | 153500 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 240 | 20240214 | 153400 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 241 | 20240214 | 153300 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 242 | 20240214 | 153200 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 2627 |
| 243 | 20240214 | 153100 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 0 |
| 244 | 20240214 | 153000 | 1710308139 | 1804 | 1804 | 1804 | 1804 | 2627 |
| 245 | 20240214 | 152900 | 1705569031 | 1797 | 1797 | 1797 | 1797 | 0 |
| 246 | 20240214 | 152800 | 1705569031 | 1797 | 1797 | 1797 | 1797 | 0 |
| 247 | 20240214 | 152700 | 1705569031 | 1797 | 1797 | 1797 | 1797 | 0 |
| 248 | 20240214 | 152600 | 1705569031 | 1797 | 1797 | 1797 | 1797 | 0 |
| 249 | 20240214 | 152500 | 1705569031 | 1797 | 1797 | 1797 | 1797 | 0 |
| 250 | 20240214 | 152400 | 1705569031 | 1797 | 1797 | 1797 | 1797 | 0 |
| 251 | 20240214 | 152300 | 1705569031 | 1797 | 1797 | 1797 | 1797 | 0 |
| 252 | 20240214 | 152200 | 1705569031 | 1797 | 1797 | 1797 | 1797 | 0 |
| 253 | 20240214 | 152100 | 1705569031 | 1797 | 1797 | 1797 | 1797 | 0 |
| 254 | 20240214 | 152000 | 1705569031 | 1797 | 1797 | 1797 | 1797 | 0 |
| 255 | 20240214 | 151900 | 1705569031 | 1797 | 1798 | 1799 | 1796 | 1030 |
| 256 | 20240214 | 151800 | 1703716615 | 1798 | 1800 | 1805 | 1798 | 521 |
| 257 | 20240214 | 151700 | 1702779201 | 1800 | 1803 | 1803 | 1800 | 1006 |
| 258 | 20240214 | 151600 | 1700967395 | 1807 | 1807 | 1807 | 1807 | 0 |
| 259 | 20240214 | 151500 | 1700967395 | 1807 | 1807 | 1807 | 1807 | 0 |
| 260 | 20240214 | 151400 | 1700967395 | 1807 | 1807 | 1807 | 1807 | 0 |
| 261 | 20240214 | 151300 | 1700967395 | 1807 | 1807 | 1807 | 1807 | 1 |
| 262 | 20240214 | 151200 | 1700965588 | 1800 | 1800 | 1800 | 1800 | 1 |
| 263 | 20240214 | 151100 | 1700963788 | 1807 | 1805 | 1807 | 1805 | 10021 |
| 264 | 20240214 | 151000 | 1682856616 | 1807 | 1807 | 1807 | 1807 | 0 |
| 265 | 20240214 | 150900 | 1682856616 | 1807 | 1807 | 1807 | 1807 | 2 |
| 266 | 20240214 | 150800 | 1682853002 | 1807 | 1807 | 1807 | 1807 | 98 |
| 267 | 20240214 | 150700 | 1682675916 | 1800 | 1804 | 1814 | 1799 | 4076 |
| 268 | 20240214 | 150600 | 1675311939 | 1804 | 1805 | 1805 | 1799 | 987 |
| 269 | 20240214 | 150500 | 1673531876 | 1799 | 1801 | 1804 | 1799 | 6600 |
| 270 | 20240214 | 150400 | 1661655691 | 1805 | 1805 | 1805 | 1805 | 6 |
| 271 | 20240214 | 150300 | 1661644861 | 1800 | 1800 | 1800 | 1800 | 0 |
| 272 | 20240214 | 150200 | 1661644861 | 1800 | 1802 | 1802 | 1800 | 20430 |
| 273 | 20240214 | 150100 | 1624868705 | 1801 | 1804 | 1804 | 1801 | 10000 |
| 274 | 20240214 | 150000 | 1606848101 | 1804 | 1804 | 1804 | 1804 | 253 |
| 275 | 20240214 | 145900 | 1606391689 | 1806 | 1806 | 1806 | 1806 | 28 |
| 276 | 20240214 | 145800 | 1606341121 | 1806 | 1806 | 1806 | 1806 | 200 |
| 277 | 20240214 | 145700 | 1605979921 | 1806 | 1806 | 1806 | 1806 | 61 |
| 278 | 20240214 | 145600 | 1605869755 | 1803 | 1805 | 1805 | 1803 | 1343 |
| 279 | 20240214 | 145500 | 1603446270 | 1805 | 1806 | 1808 | 1805 | 999 |
| 280 | 20240214 | 145400 | 1601641420 | 1807 | 1807 | 1807 | 1807 | 1 |
| 281 | 20240214 | 145300 | 1601639613 | 1805 | 1807 | 1807 | 1805 | 392 |
| 282 | 20240214 | 145200 | 1600931717 | 1808 | 1807 | 1808 | 1807 | 39 |
| 283 | 20240214 | 145100 | 1600861214 | 1808 | 1807 | 1808 | 1807 | 673 |
| 284 | 20240214 | 145000 | 1599645098 | 1807 | 1808 | 1808 | 1807 | 6000 |
| 285 | 20240214 | 144900 | 1588801992 | 1815 | 1815 | 1815 | 1815 | 2 |
| 286 | 20240214 | 144800 | 1588798362 | 1808 | 1808 | 1808 | 1808 | 29 |
| 287 | 20240214 | 144700 | 1588745930 | 1808 | 1807 | 1808 | 1806 | 2842 |
| 288 | 20240214 | 144600 | 1583607608 | 1806 | 1807 | 1807 | 1806 | 111 |
| 289 | 20240214 | 144500 | 1583407032 | 1807 | 1807 | 1807 | 1806 | 356 |
| 290 | 20240214 | 144400 | 1582763801 | 1807 | 1807 | 1807 | 1807 | 685 |
| 291 | 20240214 | 144300 | 1581526006 | 1805 | 1805 | 1805 | 1805 | 0 |
| 292 | 20240214 | 144200 | 1581526006 | 1805 | 1805 | 1805 | 1805 | 1 |
| 293 | 20240214 | 144100 | 1581524201 | 1804 | 1804 | 1804 | 1804 | 1 |
| 294 | 20240214 | 144000 | 1581522397 | 1801 | 1802 | 1802 | 1801 | 418 |
| 295 | 20240214 | 143900 | 1580769578 | 1804 | 1804 | 1804 | 1804 | 58 |
| 296 | 20240214 | 143800 | 1580664946 | 1802 | 1805 | 1805 | 1802 | 7660 |
| 297 | 20240214 | 143700 | 1566854440 | 1807 | 1807 | 1807 | 1807 | 425 |
| 298 | 20240214 | 143600 | 1566086465 | 1807 | 1811 | 1811 | 1807 | 2479 |
| 299 | 20240214 | 143500 | 1561602755 | 1811 | 1811 | 1811 | 1811 | 16 |
| 300 | 20240214 | 143400 | 1561573779 | 1811 | 1811 | 1811 | 1811 | 16 |
| 301 | 20240214 | 143300 | 1561544803 | 1811 | 1812 | 1812 | 1811 | 442 |
| 302 | 20240214 | 143200 | 1560743921 | 1812 | 1812 | 1812 | 1812 | 1 |
| 303 | 20240214 | 143100 | 1560742109 | 1810 | 1810 | 1810 | 1810 | 0 |
| 304 | 20240214 | 143000 | 1560742109 | 1810 | 1813 | 1813 | 1810 | 7 |
| 305 | 20240214 | 142900 | 1560729425 | 1813 | 1813 | 1813 | 1813 | 0 |
| 306 | 20240214 | 142800 | 1560729425 | 1813 | 1813 | 1813 | 1813 | 0 |
| 307 | 20240214 | 142700 | 1560729425 | 1813 | 1813 | 1813 | 1813 | 0 |
| 308 | 20240214 | 142600 | 1560729425 | 1813 | 1813 | 1813 | 1813 | 8 |
| 309 | 20240214 | 142500 | 1560714921 | 1812 | 1812 | 1812 | 1812 | 0 |
| 310 | 20240214 | 142400 | 1560714921 | 1812 | 1809 | 1812 | 1805 | 1509 |
| 311 | 20240214 | 142300 | 1557987794 | 1809 | 1808 | 1809 | 1808 | 1131 |
| 312 | 20240214 | 142200 | 1555941817 | 1808 | 1808 | 1808 | 1808 | 152 |
| 313 | 20240214 | 142100 | 1555667001 | 1808 | 1808 | 1808 | 1805 | 1728 |
| 314 | 20240214 | 142000 | 1552544577 | 1806 | 1806 | 1806 | 1806 | 0 |
| 315 | 20240214 | 141900 | 1552544577 | 1806 | 1806 | 1806 | 1806 | 0 |
| 316 | 20240214 | 141800 | 1552544577 | 1806 | 1805 | 1806 | 1805 | 2 |
| 317 | 20240214 | 141700 | 1552540966 | 1808 | 1808 | 1808 | 1808 | 1 |
| 318 | 20240214 | 141600 | 1552539158 | 1808 | 1808 | 1808 | 1808 | 46 |
| 319 | 20240214 | 141500 | 1552455990 | 1809 | 1808 | 1809 | 1808 | 265 |
| 320 | 20240214 | 141400 | 1551976860 | 1808 | 1806 | 1808 | 1805 | 5911 |
| 321 | 20240214 | 141300 | 1541302357 | 1806 | 1809 | 1809 | 1806 | 1009 |
| 322 | 20240214 | 141200 | 1539479812 | 1819 | 1819 | 1819 | 1819 | 66 |
| 323 | 20240214 | 141100 | 1539359758 | 1820 | 1820 | 1820 | 1820 | 0 |
| 324 | 20240214 | 141000 | 1539359758 | 1820 | 1820 | 1820 | 1820 | 11 |
| 325 | 20240214 | 140900 | 1539339738 | 1821 | 1807 | 1821 | 1807 | 575 |
| 326 | 20240214 | 140800 | 1538295279 | 1809 | 1809 | 1809 | 1809 | 1 |
| 327 | 20240214 | 140700 | 1538293470 | 1809 | 1807 | 1809 | 1807 | 5 |
| 328 | 20240214 | 140600 | 1538284433 | 1808 | 1808 | 1808 | 1808 | 6 |
| 329 | 20240214 | 140500 | 1538273585 | 1809 | 1809 | 1809 | 1809 | 0 |
| 330 | 20240214 | 140400 | 1538273585 | 1809 | 1809 | 1809 | 1809 | 1 |
| 331 | 20240214 | 140300 | 1538271776 | 1808 | 1808 | 1808 | 1808 | 0 |
| 332 | 20240214 | 140200 | 1538271776 | 1808 | 1813 | 1813 | 1808 | 1963 |
| 333 | 20240214 | 140100 | 1534720315 | 1814 | 1813 | 1814 | 1813 | 15 |
| 334 | 20240214 | 140000 | 1534693119 | 1813 | 1813 | 1813 | 1813 | 256 |
| 335 | 20240214 | 135900 | 1534228991 | 1814 | 1813 | 1814 | 1813 | 575 |
| 336 | 20240214 | 135800 | 1533186189 | 1813 | 1810 | 1813 | 1809 | 6232 |
| 337 | 20240214 | 135700 | 1521906331 | 1809 | 1809 | 1809 | 1809 | 0 |
| 338 | 20240214 | 135600 | 1521906331 | 1809 | 1812 | 1812 | 1809 | 11 |
| 339 | 20240214 | 135500 | 1521886429 | 1812 | 1812 | 1812 | 1812 | 1 |
| 340 | 20240214 | 135400 | 1521884617 | 1812 | 1813 | 1814 | 1809 | 164 |
| 341 | 20240214 | 135300 | 1521587695 | 1814 | 1814 | 1814 | 1814 | 0 |
| 342 | 20240214 | 135200 | 1521587695 | 1814 | 1814 | 1814 | 1813 | 177 |
| 343 | 20240214 | 135100 | 1521266724 | 1824 | 1813 | 1824 | 1813 | 1040 |
| 344 | 20240214 | 135000 | 1519371012 | 1824 | 1824 | 1824 | 1824 | 0 |
| 345 | 20240214 | 134900 | 1519371012 | 1824 | 1823 | 1824 | 1823 | 386 |
| 346 | 20240214 | 134800 | 1518666971 | 1824 | 1824 | 1824 | 1824 | 619 |
| 347 | 20240214 | 134700 | 1517537915 | 1810 | 1809 | 1810 | 1809 | 5704 |
| 348 | 20240214 | 134600 | 1507214474 | 1809 | 1808 | 1809 | 1808 | 20 |
| 349 | 20240214 | 134500 | 1507178313 | 1808 | 1809 | 1809 | 1808 | 212 |
| 350 | 20240214 | 134400 | 1506794806 | 1809 | 1809 | 1809 | 1809 | 4 |
| 351 | 20240214 | 134300 | 1506787570 | 1809 | 1809 | 1809 | 1809 | 0 |
| 352 | 20240214 | 134200 | 1506787570 | 1809 | 1809 | 1809 | 1809 | 0 |
| 353 | 20240214 | 134100 | 1506787570 | 1809 | 1809 | 1809 | 1809 | 478 |
| 354 | 20240214 | 134000 | 1505922868 | 1809 | 1811 | 1811 | 1809 | 7959 |
| 355 | 20240214 | 133900 | 1491519161 | 1814 | 1814 | 1814 | 1814 | 1 |
| 356 | 20240214 | 133800 | 1491517347 | 1814 | 1814 | 1814 | 1814 | 290 |
| 357 | 20240214 | 133700 | 1490991287 | 1815 | 1812 | 1815 | 1810 | 1209 |
| 358 | 20240214 | 133600 | 1488798449 | 1812 | 1819 | 1819 | 1812 | 5090 |
| 359 | 20240214 | 133500 | 1479554435 | 1818 | 1818 | 1818 | 1818 | 0 |
| 360 | 20240214 | 133400 | 1479554435 | 1818 | 1818 | 1818 | 1818 | 0 |
| 361 | 20240214 | 133300 | 1479554435 | 1818 | 1820 | 1820 | 1818 | 706 |
| 362 | 20240214 | 133200 | 1478270776 | 1826 | 1826 | 1826 | 1826 | 290 |
| 363 | 20240214 | 133100 | 1477741236 | 1826 | 1826 | 1826 | 1826 | 1 |
| 364 | 20240214 | 133000 | 1477739410 | 1819 | 1819 | 1819 | 1819 | 6 |
| 365 | 20240214 | 132900 | 1477728496 | 1818 | 1818 | 1818 | 1818 | 0 |
| 366 | 20240214 | 132800 | 1477728496 | 1818 | 1821 | 1821 | 1818 | 5000 |
| 367 | 20240214 | 132700 | 1468629405 | 1829 | 1822 | 1829 | 1822 | 722 |
| 368 | 20240214 | 132600 | 1467311166 | 1821 | 1821 | 1822 | 1821 | 1110 |
| 369 | 20240214 | 132500 | 1465288856 | 1822 | 1821 | 1822 | 1821 | 99 |
| 370 | 20240214 | 132400 | 1465108574 | 1821 | 1824 | 1824 | 1821 | 1814 |
| 371 | 20240214 | 132300 | 1461803493 | 1824 | 1826 | 1826 | 1824 | 11 |
| 372 | 20240214 | 132200 | 1461783409 | 1822 | 1822 | 1822 | 1822 | 0 |
| 373 | 20240214 | 132100 | 1461783409 | 1822 | 1822 | 1822 | 1822 | 304 |
| 374 | 20240214 | 132000 | 1461229521 | 1821 | 1821 | 1821 | 1821 | 0 |
| 375 | 20240214 | 131900 | 1461229521 | 1821 | 1828 | 1832 | 1821 | 1880 |
| 376 | 20240214 | 131800 | 1457799860 | 1833 | 1828 | 1833 | 1828 | 39 |
| 377 | 20240214 | 131700 | 1457728558 | 1834 | 1827 | 1834 | 1827 | 302 |
| 378 | 20240214 | 131600 | 1457176790 | 1835 | 1825 | 1835 | 1825 | 725 |
| 379 | 20240214 | 131500 | 1455848471 | 1825 | 1832 | 1834 | 1825 | 1119 |
| 380 | 20240214 | 131400 | 1453803891 | 1835 | 1831 | 1835 | 1831 | 1019 |
| 381 | 20240214 | 131300 | 1451935970 | 1831 | 1831 | 1831 | 1827 | 5301 |
| 382 | 20240214 | 131200 | 1442244268 | 1827 | 1831 | 1831 | 1827 | 543 |
| 383 | 20240214 | 131100 | 1441252053 | 1827 | 1826 | 1827 | 1826 | 409 |
| 384 | 20240214 | 131000 | 1440504813 | 1826 | 1826 | 1826 | 1826 | 308 |
| 385 | 20240214 | 130900 | 1439942405 | 1825 | 1825 | 1825 | 1825 | 540 |
| 386 | 20240214 | 130800 | 1438956905 | 1826 | 1825 | 1826 | 1825 | 191 |
| 387 | 20240214 | 130700 | 1438608323 | 1827 | 1832 | 1832 | 1827 | 85 |
| 388 | 20240214 | 130600 | 1438452867 | 1832 | 1834 | 1837 | 1832 | 2062 |
| 389 | 20240214 | 130500 | 1434671264 | 1837 | 1833 | 1837 | 1833 | 14 |
| 390 | 20240214 | 130400 | 1434645566 | 1838 | 1833 | 1838 | 1833 | 14 |
| 391 | 20240214 | 130300 | 1434619864 | 1838 | 1838 | 1838 | 1833 | 141 |
| 392 | 20240214 | 130200 | 1434361251 | 1838 | 1838 | 1838 | 1838 | 5 |
| 393 | 20240214 | 130100 | 1434352061 | 1837 | 1837 | 1837 | 1837 | 2 |
| 394 | 20240214 | 130000 | 1434348387 | 1837 | 1837 | 1837 | 1837 | 2 |
| 395 | 20240214 | 125900 | 1434344713 | 1835 | 1836 | 1836 | 1835 | 9 |
| 396 | 20240214 | 125800 | 1434328190 | 1838 | 1831 | 1838 | 1831 | 104 |
| 397 | 20240214 | 125700 | 1434137759 | 1820 | 1820 | 1820 | 1820 | 0 |
| 398 | 20240214 | 125600 | 1434137759 | 1820 | 1822 | 1822 | 1820 | 20031 |
| 399 | 20240214 | 125500 | 1397678874 | 1822 | 1837 | 1837 | 1820 | 1576 |
| 400 | 20240214 | 125400 | 1394802041 | 1833 | 1833 | 1833 | 1833 | 747 |
| 401 | 20240214 | 125300 | 1393432790 | 1848 | 1837 | 1848 | 1835 | 2832 |
| 402 | 20240214 | 125200 | 1388232111 | 1840 | 1840 | 1840 | 1840 | 807 |
| 403 | 20240214 | 125100 | 1386747231 | 1840 | 1840 | 1840 | 1840 | 0 |
| 404 | 20240214 | 125000 | 1386747231 | 1840 | 1854 | 1855 | 1840 | 7769 |
| 405 | 20240214 | 124900 | 1372398830 | 1855 | 1855 | 1860 | 1855 | 37 |
| 406 | 20240214 | 124800 | 1372330080 | 1855 | 1862 | 1863 | 1854 | 1035 |
| 407 | 20240214 | 124700 | 1370403137 | 1862 | 1858 | 1862 | 1858 | 12 |
| 408 | 20240214 | 124600 | 1370380837 | 1862 | 1860 | 1862 | 1860 | 1000 |
| 409 | 20240214 | 124500 | 1368519003 | 1862 | 1862 | 1862 | 1862 | 418 |
| 410 | 20240214 | 124400 | 1367740687 | 1862 | 1859 | 1862 | 1857 | 23 |
| 411 | 20240214 | 124300 | 1367697949 | 1858 | 1847 | 1861 | 1847 | 1660 |
| 412 | 20240214 | 124200 | 1364619911 | 1849 | 1847 | 1849 | 1847 | 622 |
| 413 | 20240214 | 124100 | 1363470065 | 1847 | 1844 | 1852 | 1844 | 16874 |
| 414 | 20240214 | 124000 | 1332301907 | 1844 | 1844 | 1844 | 1844 | 0 |
| 415 | 20240214 | 123900 | 1332301907 | 1844 | 1845 | 1846 | 1844 | 19 |
| 416 | 20240214 | 123800 | 1332266861 | 1846 | 1844 | 1846 | 1844 | 190 |
| 417 | 20240214 | 123700 | 1331916199 | 1844 | 1844 | 1844 | 1844 | 5 |
| 418 | 20240214 | 123600 | 1331906979 | 1844 | 1844 | 1844 | 1844 | 1 |
| 419 | 20240214 | 123500 | 1331905135 | 1836 | 1838 | 1838 | 1836 | 183 |
| 420 | 20240214 | 123400 | 1331568983 | 1844 | 1847 | 1847 | 1844 | 3 |
| 421 | 20240214 | 123300 | 1331563448 | 1838 | 1841 | 1841 | 1838 | 1000 |
| 422 | 20240214 | 123200 | 1329723585 | 1847 | 1847 | 1847 | 1847 | 0 |
| 423 | 20240214 | 123100 | 1329723585 | 1847 | 1843 | 1847 | 1843 | 680 |
| 424 | 20240214 | 123000 | 1328467713 | 1843 | 1843 | 1843 | 1843 | 0 |
| 425 | 20240214 | 122900 | 1328467713 | 1843 | 1843 | 1843 | 1843 | 2 |
| 426 | 20240214 | 122800 | 1328464027 | 1844 | 1844 | 1845 | 1838 | 186 |
| 427 | 20240214 | 122700 | 1328121821 | 1845 | 1845 | 1845 | 1845 | 0 |
| 428 | 20240214 | 122600 | 1328121821 | 1845 | 1845 | 1845 | 1845 | 0 |
| 429 | 20240214 | 122500 | 1328121821 | 1845 | 1845 | 1845 | 1845 | 0 |
| 430 | 20240214 | 122400 | 1328121821 | 1845 | 1845 | 1845 | 1845 | 1 |
| 431 | 20240214 | 122300 | 1328119976 | 1836 | 1836 | 1836 | 1836 | 0 |
| 432 | 20240214 | 122200 | 1328119976 | 1836 | 1834 | 1847 | 1834 | 2005 |
| 433 | 20240214 | 122100 | 1324420952 | 1847 | 1834 | 1847 | 1834 | 2115 |
| 434 | 20240214 | 122000 | 1320534175 | 1834 | 1835 | 1835 | 1834 | 1200 |
| 435 | 20240214 | 121900 | 1318332528 | 1834 | 1834 | 1834 | 1834 | 0 |
| 436 | 20240214 | 121800 | 1318332528 | 1834 | 1836 | 1836 | 1834 | 25 |
| 437 | 20240214 | 121700 | 1318286658 | 1846 | 1846 | 1846 | 1846 | 600 |
| 438 | 20240214 | 121600 | 1317179058 | 1846 | 1839 | 1846 | 1839 | 100 |
| 439 | 20240214 | 121500 | 1316994723 | 1831 | 1831 | 1831 | 1831 | 0 |
| 440 | 20240214 | 121400 | 1316994723 | 1831 | 1837 | 1837 | 1830 | 114 |
| 441 | 20240214 | 121300 | 1316785816 | 1840 | 1837 | 1840 | 1837 | 706 |
| 442 | 20240214 | 121200 | 1315486893 | 1836 | 1831 | 1836 | 1831 | 2045 |
| 443 | 20240214 | 121100 | 1311732398 | 1831 | 1830 | 1831 | 1821 | 694 |
| 444 | 20240214 | 121000 | 1310462859 | 1830 | 1816 | 1830 | 1816 | 6050 |
| 445 | 20240214 | 120900 | 1299449656 | 1815 | 1815 | 1815 | 1815 | 13 |
| 446 | 20240214 | 120800 | 1299426061 | 1815 | 1817 | 1817 | 1815 | 2157 |
| 447 | 20240214 | 120700 | 1295510780 | 1820 | 1823 | 1823 | 1811 | 3393 |
| 448 | 20240214 | 120600 | 1289339127 | 1824 | 1827 | 1828 | 1823 | 3253 |
| 449 | 20240214 | 120500 | 1283396178 | 1821 | 1836 | 1837 | 1821 | 2305 |
| 450 | 20240214 | 120400 | 1279171327 | 1833 | 1846 | 1846 | 1805 | 14854 |
| 451 | 20240214 | 120300 | 1252168768 | 1841 | 1855 | 1855 | 1801 | 19541 |
| 452 | 20240214 | 120200 | 1216627292 | 1857 | 1865 | 1868 | 1855 | 1996 |
| 453 | 20240214 | 120100 | 1212915513 | 1865 | 1865 | 1865 | 1864 | 2205 |
| 454 | 20240214 | 120000 | 1208805280 | 1865 | 1869 | 1869 | 1865 | 54 |
| 455 | 20240214 | 115900 | 1208704558 | 1868 | 1865 | 1868 | 1864 | 869 |
| 456 | 20240214 | 115800 | 1207083769 | 1864 | 1868 | 1868 | 1864 | 1110 |
| 457 | 20240214 | 115700 | 1205012402 | 1868 | 1868 | 1869 | 1868 | 1539 |
| 458 | 20240214 | 115600 | 1202137549 | 1869 | 1870 | 1870 | 1869 | 228 |
| 459 | 20240214 | 115500 | 1201711208 | 1870 | 1871 | 1876 | 1870 | 1434 |
| 460 | 20240214 | 115400 | 1199021697 | 1876 | 1876 | 1876 | 1871 | 2291 |
| 461 | 20240214 | 115300 | 1194723938 | 1875 | 1874 | 1875 | 1874 | 1901 |
| 462 | 20240214 | 115200 | 1191160430 | 1874 | 1873 | 1875 | 1866 | 2129 |
| 463 | 20240214 | 115100 | 1187171049 | 1874 | 1871 | 1874 | 1870 | 10852 |
| 464 | 20240214 | 115000 | 1166877402 | 1870 | 1868 | 1875 | 1864 | 3157 |
| 465 | 20240214 | 114900 | 1160973683 | 1868 | 1864 | 1868 | 1864 | 1877 |
| 466 | 20240214 | 114800 | 1157470339 | 1866 | 1862 | 1867 | 1859 | 6557 |
| 467 | 20240214 | 114700 | 1145250608 | 1862 | 1862 | 1862 | 1859 | 1068 |
| 468 | 20240214 | 114600 | 1143262183 | 1862 | 1847 | 1862 | 1847 | 44271 |
| 469 | 20240214 | 114500 | 1061312588 | 1846 | 1843 | 1846 | 1843 | 507 |
| 470 | 20240214 | 114400 | 1060376682 | 1843 | 1841 | 1843 | 1841 | 11392 |
| 471 | 20240214 | 114300 | 1039403000 | 1835 | 1840 | 1840 | 1835 | 554 |
| 472 | 20240214 | 114200 | 1038385510 | 1841 | 1841 | 1841 | 1840 | 251 |
| 473 | 20240214 | 114100 | 1037923562 | 1840 | 1844 | 1844 | 1840 | 4134 |
| 474 | 20240214 | 114000 | 1030305581 | 1844 | 1844 | 1844 | 1844 | 1 |
| 475 | 20240214 | 113900 | 1030303737 | 1845 | 1846 | 1847 | 1844 | 87 |
| 476 | 20240214 | 113800 | 1030143145 | 1844 | 1847 | 1847 | 1844 | 1294 |
| 477 | 20240214 | 113700 | 1027756127 | 1844 | 1846 | 1847 | 1844 | 2229 |
| 478 | 20240214 | 113600 | 1023642215 | 1847 | 1841 | 1847 | 1840 | 5792 |
| 479 | 20240214 | 113500 | 1012979346 | 1840 | 1840 | 1847 | 1840 | 10142 |
| 480 | 20240214 | 113400 | 994314531 | 1840 | 1840 | 1840 | 1840 | 500 |
| 481 | 20240214 | 113300 | 993394531 | 1840 | 1842 | 1847 | 1839 | 5715 |
| 482 | 20240214 | 113200 | 982879101 | 1842 | 1842 | 1842 | 1842 | 1358 |
| 483 | 20240214 | 113100 | 980377665 | 1842 | 1842 | 1842 | 1841 | 518 |
| 484 | 20240214 | 113000 | 979424017 | 1841 | 1838 | 1841 | 1838 | 7363 |
| 485 | 20240214 | 112900 | 965876022 | 1839 | 1839 | 1839 | 1839 | 64 |
| 486 | 20240214 | 112800 | 965758326 | 1839 | 1831 | 1839 | 1830 | 618 |
| 487 | 20240214 | 112700 | 964624838 | 1830 | 1830 | 1830 | 1830 | 28 |
| 488 | 20240214 | 112600 | 964573598 | 1831 | 1826 | 1831 | 1826 | 11005 |
| 489 | 20240214 | 112500 | 944452675 | 1820 | 1820 | 1820 | 1820 | 1550 |
| 490 | 20240214 | 112400 | 941631675 | 1818 | 1814 | 1818 | 1814 | 2598 |
| 491 | 20240214 | 112300 | 936913477 | 1806 | 1806 | 1806 | 1806 | 0 |
| 492 | 20240214 | 112200 | 936913477 | 1806 | 1807 | 1807 | 1806 | 500 |
| 493 | 20240214 | 112100 | 936010425 | 1805 | 1805 | 1805 | 1805 | 0 |
| 494 | 20240214 | 112000 | 936010425 | 1805 | 1805 | 1805 | 1805 | 101 |
| 495 | 20240214 | 111900 | 935828120 | 1805 | 1807 | 1807 | 1805 | 400 |
| 496 | 20240214 | 111800 | 935105384 | 1805 | 1805 | 1805 | 1805 | 0 |
| 497 | 20240214 | 111700 | 935105384 | 1805 | 1805 | 1805 | 1805 | 0 |
| 498 | 20240214 | 111600 | 935105384 | 1805 | 1805 | 1805 | 1805 | 2 |
| 499 | 20240214 | 111500 | 935101774 | 1806 | 1807 | 1807 | 1806 | 2482 |
| 500 | 20240214 | 111400 | 930619279 | 1807 | 1816 | 1816 | 1807 | 506 |
| 501 | 20240214 | 111300 | 929704883 | 1807 | 1807 | 1807 | 1807 | 0 |
| 502 | 20240214 | 111200 | 929704883 | 1807 | 1807 | 1807 | 1807 | 1376 |
| 503 | 20240214 | 111100 | 927218451 | 1807 | 1816 | 1816 | 1807 | 1004 |
| 504 | 20240214 | 111000 | 925404187 | 1806 | 1810 | 1810 | 1806 | 362 |
| 505 | 20240214 | 110900 | 924750365 | 1817 | 1817 | 1817 | 1817 | 3 |
| 506 | 20240214 | 110800 | 924744914 | 1817 | 1817 | 1817 | 1817 | 12 |
| 507 | 20240214 | 110700 | 924723110 | 1817 | 1817 | 1817 | 1817 | 0 |
| 508 | 20240214 | 110600 | 924723110 | 1817 | 1817 | 1817 | 1817 | 9 |
| 509 | 20240214 | 110500 | 924706757 | 1814 | 1813 | 1814 | 1805 | 358 |
| 510 | 20240214 | 110400 | 924060002 | 1813 | 1818 | 1818 | 1813 | 1266 |
| 511 | 20240214 | 110300 | 921758632 | 1818 | 1818 | 1818 | 1818 | 12 |
| 512 | 20240214 | 110200 | 921736816 | 1819 | 1818 | 1819 | 1818 | 329 |
| 513 | 20240214 | 110100 | 921138394 | 1815 | 1815 | 1815 | 1815 | 6 |
| 514 | 20240214 | 110000 | 921127504 | 1814 | 1815 | 1815 | 1814 | 17 |
| 515 | 20240214 | 105900 | 921096650 | 1817 | 1817 | 1817 | 1817 | 11 |
| 516 | 20240214 | 105800 | 921076663 | 1815 | 1813 | 1815 | 1813 | 12 |
| 517 | 20240214 | 105700 | 921054897 | 1810 | 1819 | 1819 | 1810 | 193 |
| 518 | 20240214 | 105600 | 920705558 | 1819 | 1819 | 1819 | 1819 | 0 |
| 519 | 20240214 | 105500 | 920705558 | 1819 | 1819 | 1819 | 1819 | 0 |
| 520 | 20240214 | 105400 | 920705558 | 1819 | 1809 | 1819 | 1809 | 1600 |
| 521 | 20240214 | 105300 | 917797957 | 1806 | 1810 | 1812 | 1806 | 898 |
| 522 | 20240214 | 105200 | 916171917 | 1810 | 1810 | 1810 | 1810 | 0 |
| 523 | 20240214 | 105100 | 916171917 | 1810 | 1810 | 1810 | 1810 | 0 |
| 524 | 20240214 | 105000 | 916171917 | 1810 | 1814 | 1814 | 1810 | 27 |
| 525 | 20240214 | 104900 | 916122969 | 1816 | 1816 | 1816 | 1816 | 0 |
| 526 | 20240214 | 104800 | 916122969 | 1816 | 1816 | 1816 | 1816 | 4 |
| 527 | 20240214 | 104700 | 916115705 | 1806 | 1806 | 1806 | 1806 | 0 |
| 528 | 20240214 | 104600 | 916115705 | 1806 | 1806 | 1806 | 1806 | 1018 |
| 529 | 20240214 | 104500 | 914277197 | 1806 | 1801 | 1807 | 1801 | 3248 |
| 530 | 20240214 | 104400 | 908408072 | 1801 | 1801 | 1801 | 1801 | 368 |
| 531 | 20240214 | 104300 | 907745304 | 1801 | 1800 | 1807 | 1800 | 1535 |
| 532 | 20240214 | 104200 | 904976671 | 1800 | 1803 | 1803 | 1800 | 6830 |
| 533 | 20240214 | 104100 | 892680223 | 1803 | 1820 | 1820 | 1803 | 7412 |
| 534 | 20240214 | 104000 | 879256571 | 1820 | 1827 | 1827 | 1819 | 26 |
| 535 | 20240214 | 103900 | 879209241 | 1823 | 1823 | 1824 | 1823 | 22 |
| 536 | 20240214 | 103800 | 879169134 | 1827 | 1825 | 1827 | 1825 | 1028 |
| 537 | 20240214 | 103700 | 877291493 | 1817 | 1819 | 1823 | 1815 | 3382 |
| 538 | 20240214 | 103600 | 871150964 | 1826 | 1818 | 1827 | 1818 | 190 |
| 539 | 20240214 | 103500 | 870804751 | 1827 | 1826 | 1827 | 1816 | 5279 |
| 540 | 20240214 | 103400 | 861190770 | 1827 | 1831 | 1831 | 1827 | 699 |
| 541 | 20240214 | 103300 | 859911361 | 1830 | 1833 | 1839 | 1830 | 5111 |
| 542 | 20240214 | 103200 | 850547542 | 1833 | 1841 | 1841 | 1833 | 3394 |
| 543 | 20240214 | 103100 | 844310134 | 1841 | 1842 | 1842 | 1841 | 28 |
| 544 | 20240214 | 103000 | 844258565 | 1847 | 1849 | 1849 | 1843 | 3623 |
| 545 | 20240214 | 102900 | 837562365 | 1849 | 1847 | 1849 | 1847 | 688 |
| 546 | 20240214 | 102800 | 836290531 | 1847 | 1847 | 1847 | 1847 | 783 |
| 547 | 20240214 | 102700 | 834844330 | 1847 | 1843 | 1848 | 1843 | 1824 |
| 548 | 20240214 | 102600 | 831475609 | 1843 | 1839 | 1843 | 1839 | 16820 |
| 549 | 20240214 | 102500 | 800525703 | 1833 | 1830 | 1839 | 1830 | 18843 |
| 550 | 20240214 | 102400 | 765950028 | 1828 | 1825 | 1830 | 1825 | 915 |
| 551 | 20240214 | 102300 | 764280093 | 1825 | 1826 | 1830 | 1825 | 1513 |
| 552 | 20240214 | 102200 | 761513872 | 1826 | 1826 | 1826 | 1825 | 613 |
| 553 | 20240214 | 102100 | 760394543 | 1827 | 1827 | 1827 | 1827 | 10 |
| 554 | 20240214 | 102000 | 760376273 | 1827 | 1829 | 1829 | 1827 | 511 |
| 555 | 20240214 | 101900 | 759442660 | 1830 | 1830 | 1831 | 1830 | 4125 |
| 556 | 20240214 | 101800 | 751893727 | 1828 | 1829 | 1829 | 1827 | 731 |
| 557 | 20240214 | 101700 | 750557627 | 1810 | 1830 | 1834 | 1810 | 4042 |
| 558 | 20240214 | 101600 | 743176585 | 1826 | 1833 | 1834 | 1826 | 981 |
| 559 | 20240214 | 101500 | 741377955 | 1833 | 1826 | 1833 | 1826 | 7845 |
| 560 | 20240214 | 101400 | 727028772 | 1826 | 1825 | 1828 | 1825 | 3065 |
| 561 | 20240214 | 101300 | 721430186 | 1825 | 1814 | 1825 | 1814 | 11020 |
| 562 | 20240214 | 101200 | 701363702 | 1811 | 1811 | 1811 | 1811 | 100 |
| 563 | 20240214 | 101100 | 701182602 | 1811 | 1810 | 1811 | 1809 | 198 |
| 564 | 20240214 | 101000 | 700824234 | 1810 | 1812 | 1813 | 1808 | 1286 |
| 565 | 20240214 | 100900 | 698495104 | 1812 | 1812 | 1818 | 1812 | 890 |
| 566 | 20240214 | 100800 | 696882388 | 1814 | 1818 | 1818 | 1814 | 2035 |
| 567 | 20240214 | 100700 | 693184838 | 1820 | 1822 | 1822 | 1820 | 60 |
| 568 | 20240214 | 100600 | 693075598 | 1820 | 1814 | 1823 | 1814 | 271 |
| 569 | 20240214 | 100500 | 692583170 | 1812 | 1812 | 1816 | 1812 | 907 |
| 570 | 20240214 | 100400 | 690939627 | 1811 | 1817 | 1817 | 1811 | 81 |
| 571 | 20240214 | 100300 | 690792502 | 1817 | 1826 | 1826 | 1817 | 28 |
| 572 | 20240214 | 100200 | 690741599 | 1819 | 1826 | 1826 | 1819 | 228 |
| 573 | 20240214 | 100100 | 690326451 | 1820 | 1823 | 1823 | 1820 | 101 |
| 574 | 20240214 | 100000 | 690142331 | 1823 | 1819 | 1827 | 1801 | 7559 |
| 575 | 20240214 | 095900 | 676466381 | 1816 | 1817 | 1817 | 1816 | 222 |
| 576 | 20240214 | 095800 | 676063029 | 1817 | 1817 | 1817 | 1817 | 579 |
| 577 | 20240214 | 095700 | 675010986 | 1817 | 1817 | 1817 | 1817 | 36 |
| 578 | 20240214 | 095600 | 674945574 | 1817 | 1818 | 1818 | 1817 | 29 |
| 579 | 20240214 | 095500 | 674892853 | 1818 | 1818 | 1818 | 1818 | 97 |
| 580 | 20240214 | 095400 | 674716507 | 1818 | 1818 | 1818 | 1818 | 51 |
| 581 | 20240214 | 095300 | 674623789 | 1818 | 1816 | 1818 | 1816 | 4177 |
| 582 | 20240214 | 095200 | 667038303 | 1816 | 1811 | 1816 | 1802 | 1901 |
| 583 | 20240214 | 095100 | 663590482 | 1812 | 1811 | 1812 | 1800 | 931 |
| 584 | 20240214 | 095000 | 661903848 | 1812 | 1812 | 1812 | 1812 | 0 |
| 585 | 20240214 | 094900 | 661903848 | 1812 | 1806 | 1812 | 1806 | 754 |
| 586 | 20240214 | 094800 | 660540709 | 1804 | 1801 | 1804 | 1800 | 185 |
| 587 | 20240214 | 094700 | 660207188 | 1801 | 1804 | 1804 | 1801 | 14 |
| 588 | 20240214 | 094600 | 660181959 | 1806 | 1802 | 1806 | 1802 | 149 |
| 589 | 20240214 | 094500 | 659913353 | 1802 | 1810 | 1810 | 1797 | 3073 |
| 590 | 20240214 | 094400 | 654369917 | 1816 | 1813 | 1816 | 1810 | 184 |
| 591 | 20240214 | 094300 | 654036220 | 1811 | 1811 | 1816 | 1811 | 2645 |
| 592 | 20240214 | 094200 | 649244047 | 1811 | 1817 | 1817 | 1801 | 4613 |
| 593 | 20240214 | 094100 | 640919560 | 1821 | 1814 | 1821 | 1814 | 1021 |
| 594 | 20240214 | 094000 | 639060548 | 1815 | 1820 | 1820 | 1812 | 4605 |
| 595 | 20240214 | 093900 | 630696195 | 1820 | 1828 | 1829 | 1802 | 7034 |
| 596 | 20240214 | 093800 | 617872232 | 1828 | 1809 | 1828 | 1800 | 28154 |
| 597 | 20240214 | 093700 | 566905674 | 1808 | 1808 | 1808 | 1808 | 121 |
| 598 | 20240214 | 093600 | 566686906 | 1809 | 1792 | 1809 | 1792 | 18362 |
| 599 | 20240214 | 093500 | 533665232 | 1792 | 1793 | 1798 | 1792 | 8570 |
| 600 | 20240214 | 093400 | 518298181 | 1787 | 1780 | 1798 | 1780 | 12461 |
| 601 | 20240214 | 093300 | 496000314 | 1780 | 1777 | 1782 | 1771 | 4475 |
| 602 | 20240214 | 093200 | 488069229 | 1771 | 1787 | 1787 | 1771 | 5442 |
| 603 | 20240214 | 093100 | 478382184 | 1787 | 1784 | 1787 | 1780 | 418 |
| 604 | 20240214 | 093000 | 477635914 | 1790 | 1772 | 1790 | 1772 | 1838 |
| 605 | 20240214 | 092900 | 474362861 | 1776 | 1782 | 1782 | 1776 | 1035 |
| 606 | 20240214 | 092800 | 472518671 | 1782 | 1756 | 1782 | 1755 | 3589 |
| 607 | 20240214 | 092700 | 466191234 | 1755 | 1751 | 1761 | 1751 | 917 |
| 608 | 20240214 | 092600 | 464583947 | 1751 | 1752 | 1766 | 1751 | 1847 |
| 609 | 20240214 | 092500 | 461348333 | 1752 | 1761 | 1766 | 1751 | 2801 |
| 610 | 20240214 | 092400 | 456441370 | 1767 | 1762 | 1767 | 1752 | 4424 |
| 611 | 20240214 | 092300 | 448664646 | 1762 | 1766 | 1767 | 1762 | 2474 |
| 612 | 20240214 | 092200 | 444302181 | 1767 | 1770 | 1770 | 1767 | 1691 |
| 613 | 20240214 | 092100 | 441310007 | 1770 | 1775 | 1782 | 1770 | 4643 |
| 614 | 20240214 | 092000 | 433071886 | 1775 | 1782 | 1782 | 1775 | 2619 |
| 615 | 20240214 | 091900 | 428413825 | 1775 | 1778 | 1785 | 1774 | 7863 |
| 616 | 20240214 | 091800 | 414450380 | 1778 | 1785 | 1791 | 1778 | 4920 |
| 617 | 20240214 | 091700 | 405691068 | 1794 | 1794 | 1794 | 1780 | 20771 |
| 618 | 20240214 | 091600 | 368591985 | 1787 | 1786 | 1791 | 1784 | 7229 |
| 619 | 20240214 | 091500 | 355673789 | 1786 | 1795 | 1799 | 1786 | 424 |
| 620 | 20240214 | 091400 | 354914864 | 1799 | 1786 | 1799 | 1781 | 3890 |
| 621 | 20240214 | 091300 | 347963202 | 1787 | 1786 | 1787 | 1774 | 2909 |
| 622 | 20240214 | 091200 | 342783859 | 1774 | 1788 | 1788 | 1770 | 1351 |
| 623 | 20240214 | 091100 | 340380755 | 1788 | 1798 | 1798 | 1769 | 14372 |
| 624 | 20240214 | 091000 | 314668019 | 1799 | 1809 | 1809 | 1799 | 13404 |
| 625 | 20240214 | 090900 | 290520361 | 1810 | 1829 | 1829 | 1810 | 4059 |
| 626 | 20240214 | 090800 | 283148109 | 1812 | 1853 | 1853 | 1805 | 34572 |
| 627 | 20240214 | 090700 | 219954222 | 1853 | 1845 | 1854 | 1831 | 12010 |
| 628 | 20240214 | 090600 | 197839659 | 1844 | 1826 | 1844 | 1826 | 5437 |
| 629 | 20240214 | 090500 | 187869432 | 1826 | 1811 | 1833 | 1807 | 9002 |
| 630 | 20240214 | 090400 | 171465553 | 1811 | 1801 | 1820 | 1796 | 14464 |
| 631 | 20240214 | 090300 | 145255323 | 1803 | 1779 | 1803 | 1779 | 23346 |
| 632 | 20240214 | 090200 | 103358082 | 1769 | 1754 | 1780 | 1754 | 2470 |
| 633 | 20240214 | 090100 | 99009162 | 1758 | 1767 | 1769 | 1753 | 9673 |
| 634 | 20240214 | 090000 | 81974503 | 1786 | 1787 | 1787 | 1768 | 45900 |