29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 185600 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 51593 |
| 3 | 20240216 | 185500 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 4 | 20240216 | 185400 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 5 | 20240216 | 185300 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 6 | 20240216 | 185200 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 7 | 20240216 | 185100 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 8 | 20240216 | 185000 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 9 | 20240216 | 184900 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 10 | 20240216 | 184800 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 11 | 20240216 | 184700 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 12 | 20240216 | 184600 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 13 | 20240216 | 184500 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 14 | 20240216 | 184400 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 15 | 20240216 | 184300 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 16 | 20240216 | 184200 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 17 | 20240216 | 184100 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 18 | 20240216 | 184000 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 19 | 20240216 | 183900 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 20 | 20240216 | 183800 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 21 | 20240216 | 183700 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 22 | 20240216 | 183600 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 23 | 20240216 | 183500 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 24 | 20240216 | 183400 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 25 | 20240216 | 183300 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 26 | 20240216 | 183200 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 27 | 20240216 | 183100 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 28 | 20240216 | 183000 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 29 | 20240216 | 182900 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 30 | 20240216 | 182800 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 31 | 20240216 | 182700 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 32 | 20240216 | 182600 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 51593 |
| 33 | 20240216 | 182500 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 34 | 20240216 | 182400 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 35 | 20240216 | 182300 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 36 | 20240216 | 182200 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 37 | 20240216 | 182100 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 38 | 20240216 | 182000 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 39 | 20240216 | 181900 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 40 | 20240216 | 181800 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 41 | 20240216 | 181700 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 42 | 20240216 | 181600 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 43 | 20240216 | 181500 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 44 | 20240216 | 181400 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 45 | 20240216 | 181300 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 46 | 20240216 | 181200 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 47 | 20240216 | 181100 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 48 | 20240216 | 181000 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 49 | 20240216 | 180900 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 50 | 20240216 | 180800 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 51 | 20240216 | 180700 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 52 | 20240216 | 180600 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 53 | 20240216 | 180500 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 54 | 20240216 | 180400 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 55 | 20240216 | 180300 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 56 | 20240216 | 180200 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 57 | 20240216 | 180100 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 58 | 20240216 | 180000 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 59 | 20240216 | 175900 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 60 | 20240216 | 175800 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 61 | 20240216 | 175700 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 62 | 20240216 | 175600 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 51593 |
| 63 | 20240216 | 175500 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 64 | 20240216 | 175400 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 65 | 20240216 | 175300 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 66 | 20240216 | 175200 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 67 | 20240216 | 175100 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 68 | 20240216 | 175000 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 69 | 20240216 | 174900 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 70 | 20240216 | 174800 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 71 | 20240216 | 174700 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 72 | 20240216 | 174600 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 73 | 20240216 | 174500 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 74 | 20240216 | 174400 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 75 | 20240216 | 174300 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 76 | 20240216 | 174200 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 77 | 20240216 | 174100 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 78 | 20240216 | 174000 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 79 | 20240216 | 173900 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 80 | 20240216 | 173800 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 81 | 20240216 | 173700 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 82 | 20240216 | 173600 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 83 | 20240216 | 173500 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 84 | 20240216 | 173400 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 85 | 20240216 | 173300 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 86 | 20240216 | 173200 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 87 | 20240216 | 173100 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 88 | 20240216 | 173000 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 89 | 20240216 | 172900 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 90 | 20240216 | 172800 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 91 | 20240216 | 172700 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 92 | 20240216 | 172600 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 51593 |
| 93 | 20240216 | 172500 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 94 | 20240216 | 172400 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 95 | 20240216 | 172300 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 96 | 20240216 | 172200 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 97 | 20240216 | 172100 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 98 | 20240216 | 172000 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 99 | 20240216 | 171900 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 100 | 20240216 | 171800 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 101 | 20240216 | 171700 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 102 | 20240216 | 171600 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 103 | 20240216 | 171500 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 104 | 20240216 | 171400 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 105 | 20240216 | 171300 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 106 | 20240216 | 171200 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 107 | 20240216 | 171100 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 108 | 20240216 | 171000 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 109 | 20240216 | 170900 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 110 | 20240216 | 170800 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 111 | 20240216 | 170700 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 112 | 20240216 | 170600 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 113 | 20240216 | 170500 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 114 | 20240216 | 170400 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 115 | 20240216 | 170300 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 116 | 20240216 | 170200 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 117 | 20240216 | 170100 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 118 | 20240216 | 170000 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 119 | 20240216 | 165900 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 120 | 20240216 | 165800 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 121 | 20240216 | 165700 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 122 | 20240216 | 165600 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 51593 |
| 123 | 20240216 | 165500 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 124 | 20240216 | 165400 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 125 | 20240216 | 165300 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 126 | 20240216 | 165200 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 127 | 20240216 | 165100 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 128 | 20240216 | 165000 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 129 | 20240216 | 164900 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 130 | 20240216 | 164800 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 131 | 20240216 | 164700 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 132 | 20240216 | 164600 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 133 | 20240216 | 164500 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 134 | 20240216 | 164400 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 135 | 20240216 | 164300 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 136 | 20240216 | 164200 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 137 | 20240216 | 164100 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 138 | 20240216 | 164000 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 139 | 20240216 | 163900 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 140 | 20240216 | 163800 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 141 | 20240216 | 163700 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 142 | 20240216 | 163600 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 143 | 20240216 | 163500 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 144 | 20240216 | 163400 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 145 | 20240216 | 163300 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 146 | 20240216 | 163200 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 147 | 20240216 | 163100 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 148 | 20240216 | 163000 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 149 | 20240216 | 162900 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 150 | 20240216 | 162800 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 151 | 20240216 | 162700 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 152 | 20240216 | 162600 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 51593 |
| 153 | 20240216 | 162500 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 154 | 20240216 | 162400 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 155 | 20240216 | 162300 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 156 | 20240216 | 162200 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 157 | 20240216 | 162100 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 158 | 20240216 | 162000 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 159 | 20240216 | 161900 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 160 | 20240216 | 161800 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 161 | 20240216 | 161700 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 162 | 20240216 | 161600 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 163 | 20240216 | 161500 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 164 | 20240216 | 161400 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 165 | 20240216 | 161300 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 166 | 20240216 | 161200 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 167 | 20240216 | 161100 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 168 | 20240216 | 161000 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 169 | 20240216 | 160900 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 170 | 20240216 | 160800 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 171 | 20240216 | 160700 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 172 | 20240216 | 160600 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 173 | 20240216 | 160500 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 174 | 20240216 | 160400 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 175 | 20240216 | 160300 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 176 | 20240216 | 160200 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 177 | 20240216 | 160100 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 178 | 20240216 | 160000 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 179 | 20240216 | 155900 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 180 | 20240216 | 155800 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 181 | 20240216 | 155700 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 182 | 20240216 | 155600 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 51593 |
| 183 | 20240216 | 155500 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 184 | 20240216 | 155400 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 185 | 20240216 | 155300 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 186 | 20240216 | 155200 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 187 | 20240216 | 155100 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 188 | 20240216 | 155000 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 189 | 20240216 | 154900 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 190 | 20240216 | 154800 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 191 | 20240216 | 154700 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 192 | 20240216 | 154600 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 193 | 20240216 | 154500 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 194 | 20240216 | 154400 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 195 | 20240216 | 154300 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 196 | 20240216 | 154200 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 197 | 20240216 | 154100 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 198 | 20240216 | 154000 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 199 | 20240216 | 153900 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 200 | 20240216 | 153800 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 201 | 20240216 | 153700 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 202 | 20240216 | 153600 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 203 | 20240216 | 153500 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 204 | 20240216 | 153400 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 205 | 20240216 | 153300 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 206 | 20240216 | 153200 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 207 | 20240216 | 153100 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 0 |
| 208 | 20240216 | 153000 | 1995731439 | 1059 | 1059 | 1059 | 1059 | 51593 |
| 209 | 20240216 | 152900 | 1941094452 | 1059 | 1059 | 1059 | 1059 | 0 |
| 210 | 20240216 | 152800 | 1941094452 | 1059 | 1059 | 1059 | 1059 | 0 |
| 211 | 20240216 | 152700 | 1941094452 | 1059 | 1059 | 1059 | 1059 | 0 |
| 212 | 20240216 | 152600 | 1941094452 | 1059 | 1059 | 1059 | 1059 | 0 |
| 213 | 20240216 | 152500 | 1941094452 | 1059 | 1059 | 1059 | 1059 | 0 |
| 214 | 20240216 | 152400 | 1941094452 | 1059 | 1059 | 1059 | 1059 | 0 |
| 215 | 20240216 | 152300 | 1941094452 | 1059 | 1059 | 1059 | 1059 | 0 |
| 216 | 20240216 | 152200 | 1941094452 | 1059 | 1059 | 1059 | 1059 | 0 |
| 217 | 20240216 | 152100 | 1941094452 | 1059 | 1059 | 1059 | 1059 | 0 |
| 218 | 20240216 | 152000 | 1941094452 | 1059 | 1059 | 1059 | 1059 | 0 |
| 219 | 20240216 | 151900 | 1941094452 | 1059 | 1052 | 1060 | 1040 | 10959 |
| 220 | 20240216 | 151800 | 1929534356 | 1040 | 1051 | 1054 | 1038 | 16268 |
| 221 | 20240216 | 151700 | 1912447493 | 1050 | 1051 | 1051 | 1048 | 17005 |
| 222 | 20240216 | 151600 | 1894584866 | 1052 | 1042 | 1054 | 1031 | 6102 |
| 223 | 20240216 | 151500 | 1888194589 | 1043 | 1032 | 1043 | 1031 | 25933 |
| 224 | 20240216 | 151400 | 1861345661 | 1032 | 1029 | 1032 | 1028 | 10014 |
| 225 | 20240216 | 151300 | 1851030143 | 1029 | 1029 | 1029 | 1022 | 434 |
| 226 | 20240216 | 151200 | 1850586413 | 1029 | 1023 | 1029 | 1023 | 270 |
| 227 | 20240216 | 151100 | 1850309867 | 1030 | 1023 | 1030 | 1023 | 250 |
| 228 | 20240216 | 151000 | 1850054103 | 1031 | 1030 | 1031 | 1028 | 6715 |
| 229 | 20240216 | 150900 | 1843148323 | 1032 | 1033 | 1033 | 1029 | 69 |
| 230 | 20240216 | 150800 | 1843077108 | 1034 | 1034 | 1034 | 1032 | 46 |
| 231 | 20240216 | 150700 | 1843029555 | 1034 | 1034 | 1034 | 1028 | 13 |
| 232 | 20240216 | 150600 | 1843016137 | 1034 | 1028 | 1035 | 1028 | 1466 |
| 233 | 20240216 | 150500 | 1841502252 | 1028 | 1035 | 1035 | 1028 | 759 |
| 234 | 20240216 | 150400 | 1840721937 | 1035 | 1035 | 1035 | 1034 | 107 |
| 235 | 20240216 | 150300 | 1840611289 | 1035 | 1035 | 1035 | 1035 | 24 |
| 236 | 20240216 | 150200 | 1840586449 | 1035 | 1035 | 1035 | 1028 | 1039 |
| 237 | 20240216 | 150100 | 1839512271 | 1035 | 1025 | 1035 | 1020 | 17878 |
| 238 | 20240216 | 150000 | 1821119530 | 1024 | 1020 | 1024 | 1020 | 29469 |
| 239 | 20240216 | 145900 | 1790999329 | 1014 | 1020 | 1020 | 1012 | 683 |
| 240 | 20240216 | 145800 | 1790307380 | 1020 | 1019 | 1020 | 1019 | 1000 |
| 241 | 20240216 | 145700 | 1789287867 | 1020 | 1020 | 1020 | 1020 | 322 |
| 242 | 20240216 | 145600 | 1788959427 | 1020 | 1020 | 1020 | 1012 | 3511 |
| 243 | 20240216 | 145500 | 1785382984 | 1012 | 1016 | 1016 | 1012 | 1672 |
| 244 | 20240216 | 145400 | 1783690910 | 1021 | 1021 | 1021 | 1021 | 4 |
| 245 | 20240216 | 145300 | 1783686826 | 1021 | 1020 | 1021 | 1020 | 12015 |
| 246 | 20240216 | 145200 | 1771431515 | 1021 | 1019 | 1021 | 1019 | 2024 |
| 247 | 20240216 | 145100 | 1769367574 | 1020 | 1021 | 1021 | 1020 | 15 |
| 248 | 20240216 | 145000 | 1769352273 | 1021 | 1021 | 1021 | 1021 | 25 |
| 249 | 20240216 | 144900 | 1769326748 | 1021 | 1020 | 1021 | 1020 | 1019 |
| 250 | 20240216 | 144800 | 1768287361 | 1020 | 1016 | 1020 | 1016 | 2008 |
| 251 | 20240216 | 144700 | 1766243918 | 1016 | 1016 | 1016 | 1010 | 8007 |
| 252 | 20240216 | 144600 | 1758141104 | 1017 | 1017 | 1017 | 1017 | 19 |
| 253 | 20240216 | 144500 | 1758121781 | 1017 | 1018 | 1018 | 1011 | 308 |
| 254 | 20240216 | 144400 | 1757809977 | 1020 | 1020 | 1020 | 1020 | 9 |
| 255 | 20240216 | 144300 | 1757800797 | 1020 | 1021 | 1021 | 1020 | 11 |
| 256 | 20240216 | 144200 | 1757789571 | 1021 | 1021 | 1021 | 1021 | 8 |
| 257 | 20240216 | 144100 | 1757781403 | 1021 | 1020 | 1021 | 1020 | 1111 |
| 258 | 20240216 | 144000 | 1756648178 | 1020 | 1020 | 1020 | 1020 | 2008 |
| 259 | 20240216 | 143900 | 1754600018 | 1020 | 1020 | 1020 | 1020 | 8 |
| 260 | 20240216 | 143800 | 1754591858 | 1020 | 1011 | 1021 | 1011 | 10020 |
| 261 | 20240216 | 143700 | 1744379008 | 1020 | 1020 | 1020 | 1020 | 5 |
| 262 | 20240216 | 143600 | 1744373908 | 1020 | 1018 | 1020 | 1018 | 3508 |
| 263 | 20240216 | 143500 | 1740799984 | 1018 | 1018 | 1019 | 1007 | 11 |
| 264 | 20240216 | 143400 | 1740788792 | 1020 | 1016 | 1020 | 1006 | 3010 |
| 265 | 20240216 | 143300 | 1737727392 | 1016 | 1005 | 1016 | 1003 | 15697 |
| 266 | 20240216 | 143200 | 1721883708 | 1004 | 996 | 1004 | 996 | 12148 |
| 267 | 20240216 | 143100 | 1709721195 | 996 | 995 | 996 | 995 | 694 |
| 268 | 20240216 | 143000 | 1709030650 | 995 | 995 | 995 | 995 | 22 |
| 269 | 20240216 | 142900 | 1709008760 | 995 | 996 | 996 | 990 | 366 |
| 270 | 20240216 | 142800 | 1708644513 | 996 | 995 | 996 | 995 | 2621 |
| 271 | 20240216 | 142700 | 1706036597 | 995 | 994 | 995 | 994 | 1116 |
| 272 | 20240216 | 142600 | 1704927282 | 994 | 994 | 994 | 994 | 11 |
| 273 | 20240216 | 142500 | 1704916348 | 994 | 988 | 994 | 986 | 6045 |
| 274 | 20240216 | 142400 | 1698939290 | 985 | 982 | 985 | 981 | 4515 |
| 275 | 20240216 | 142300 | 1694496965 | 985 | 980 | 988 | 976 | 21110 |
| 276 | 20240216 | 142200 | 1673861191 | 988 | 996 | 996 | 979 | 16386 |
| 277 | 20240216 | 142100 | 1657800116 | 996 | 993 | 996 | 986 | 4263 |
| 278 | 20240216 | 142000 | 1653583231 | 995 | 996 | 996 | 995 | 112 |
| 279 | 20240216 | 141900 | 1653471779 | 996 | 996 | 996 | 996 | 11 |
| 280 | 20240216 | 141800 | 1653460823 | 996 | 995 | 996 | 995 | 1976 |
| 281 | 20240216 | 141700 | 1651494681 | 995 | 995 | 995 | 995 | 66 |
| 282 | 20240216 | 141600 | 1651429011 | 995 | 996 | 996 | 995 | 12 |
| 283 | 20240216 | 141500 | 1651417060 | 996 | 999 | 999 | 996 | 1099 |
| 284 | 20240216 | 141400 | 1650321456 | 999 | 999 | 999 | 999 | 391 |
| 285 | 20240216 | 141300 | 1649930847 | 996 | 996 | 999 | 996 | 7106 |
| 286 | 20240216 | 141200 | 1642850202 | 996 | 995 | 996 | 995 | 133 |
| 287 | 20240216 | 141100 | 1642717856 | 995 | 996 | 996 | 995 | 643 |
| 288 | 20240216 | 141000 | 1642077806 | 996 | 995 | 996 | 995 | 635 |
| 289 | 20240216 | 140900 | 1641445968 | 995 | 995 | 995 | 995 | 14 |
| 290 | 20240216 | 140800 | 1641432038 | 995 | 992 | 995 | 992 | 326 |
| 291 | 20240216 | 140700 | 1641108607 | 992 | 992 | 992 | 985 | 4062 |
| 292 | 20240216 | 140600 | 1637107291 | 991 | 995 | 996 | 991 | 2813 |
| 293 | 20240216 | 140500 | 1634315887 | 996 | 996 | 996 | 996 | 2670 |
| 294 | 20240216 | 140400 | 1631656567 | 996 | 984 | 996 | 982 | 24096 |
| 295 | 20240216 | 140300 | 1607777893 | 984 | 985 | 985 | 983 | 20178 |
| 296 | 20240216 | 140200 | 1587940873 | 987 | 987 | 987 | 987 | 8039 |
| 297 | 20240216 | 140100 | 1580006380 | 987 | 976 | 987 | 970 | 54266 |
| 298 | 20240216 | 140000 | 1526607409 | 978 | 986 | 986 | 977 | 18213 |
| 299 | 20240216 | 135900 | 1508735180 | 986 | 989 | 989 | 986 | 14552 |
| 300 | 20240216 | 135800 | 1494363165 | 990 | 993 | 993 | 990 | 14590 |
| 301 | 20240216 | 135700 | 1479906631 | 993 | 996 | 996 | 993 | 3813 |
| 302 | 20240216 | 135600 | 1476115003 | 995 | 995 | 995 | 995 | 0 |
| 303 | 20240216 | 135500 | 1476115003 | 995 | 998 | 998 | 995 | 14319 |
| 304 | 20240216 | 135400 | 1461861528 | 1000 | 1000 | 1000 | 1000 | 0 |
| 305 | 20240216 | 135300 | 1461861528 | 1000 | 1000 | 1000 | 1000 | 0 |
| 306 | 20240216 | 135200 | 1461861528 | 1000 | 1000 | 1000 | 1000 | 1036 |
| 307 | 20240216 | 135100 | 1460825528 | 997 | 1000 | 1000 | 997 | 667 |
| 308 | 20240216 | 135000 | 1460159029 | 1000 | 998 | 1001 | 998 | 7932 |
| 309 | 20240216 | 134900 | 1452240393 | 1001 | 1001 | 1001 | 1001 | 132 |
| 310 | 20240216 | 134800 | 1452108261 | 1001 | 1001 | 1001 | 1001 | 1500 |
| 311 | 20240216 | 134700 | 1450606761 | 1001 | 1001 | 1001 | 1001 | 8 |
| 312 | 20240216 | 134600 | 1450598753 | 1001 | 1000 | 1001 | 998 | 957 |
| 313 | 20240216 | 134500 | 1449642664 | 1000 | 998 | 1000 | 998 | 2815 |
| 314 | 20240216 | 134400 | 1446833290 | 998 | 998 | 998 | 998 | 0 |
| 315 | 20240216 | 134300 | 1446833290 | 998 | 998 | 998 | 998 | 0 |
| 316 | 20240216 | 134200 | 1446833290 | 998 | 995 | 998 | 995 | 444 |
| 317 | 20240216 | 134100 | 1446391507 | 995 | 995 | 995 | 995 | 4103 |
| 318 | 20240216 | 134000 | 1442309022 | 995 | 995 | 995 | 993 | 3508 |
| 319 | 20240216 | 133900 | 1438823833 | 996 | 999 | 999 | 996 | 3609 |
| 320 | 20240216 | 133800 | 1435227652 | 999 | 999 | 999 | 999 | 11 |
| 321 | 20240216 | 133700 | 1435216663 | 999 | 999 | 999 | 999 | 1 |
| 322 | 20240216 | 133600 | 1435215664 | 995 | 995 | 995 | 995 | 1122 |
| 323 | 20240216 | 133500 | 1434099274 | 995 | 1000 | 1000 | 995 | 2380 |
| 324 | 20240216 | 133400 | 1431730924 | 1001 | 1001 | 1001 | 1001 | 0 |
| 325 | 20240216 | 133300 | 1431730924 | 1001 | 1001 | 1001 | 992 | 4616 |
| 326 | 20240216 | 133200 | 1427139984 | 1000 | 1000 | 1000 | 1000 | 0 |
| 327 | 20240216 | 133100 | 1427139984 | 1000 | 997 | 1001 | 997 | 1032 |
| 328 | 20240216 | 133000 | 1426108072 | 997 | 996 | 997 | 996 | 15 |
| 329 | 20240216 | 132900 | 1426093131 | 996 | 989 | 996 | 989 | 15334 |
| 330 | 20240216 | 132800 | 1410913598 | 988 | 993 | 993 | 987 | 17107 |
| 331 | 20240216 | 132700 | 1393972133 | 993 | 994 | 994 | 992 | 3917 |
| 332 | 20240216 | 132600 | 1390082556 | 997 | 1004 | 1004 | 993 | 29013 |
| 333 | 20240216 | 132500 | 1361203586 | 1001 | 1004 | 1004 | 1001 | 519 |
| 334 | 20240216 | 132400 | 1360684058 | 1004 | 1004 | 1004 | 1004 | 0 |
| 335 | 20240216 | 132300 | 1360684058 | 1004 | 998 | 1004 | 998 | 206 |
| 336 | 20240216 | 132200 | 1360478452 | 1005 | 1002 | 1005 | 998 | 17256 |
| 337 | 20240216 | 132100 | 1343243898 | 1007 | 1007 | 1007 | 1006 | 1500 |
| 338 | 20240216 | 132000 | 1341733431 | 1008 | 1003 | 1008 | 1003 | 2517 |
| 339 | 20240216 | 131900 | 1339201816 | 1003 | 998 | 1003 | 998 | 2228 |
| 340 | 20240216 | 131800 | 1336977436 | 999 | 999 | 999 | 999 | 1186 |
| 341 | 20240216 | 131700 | 1335792622 | 1001 | 999 | 1001 | 999 | 4358 |
| 342 | 20240216 | 131600 | 1331438950 | 999 | 1000 | 1000 | 999 | 18525 |
| 343 | 20240216 | 131500 | 1312924312 | 1003 | 1003 | 1003 | 1000 | 14378 |
| 344 | 20240216 | 131400 | 1298532560 | 1003 | 1004 | 1005 | 1003 | 78 |
| 345 | 20240216 | 131300 | 1298454240 | 1001 | 1002 | 1002 | 1001 | 277 |
| 346 | 20240216 | 131200 | 1298176953 | 1002 | 1002 | 1002 | 1002 | 1489 |
| 347 | 20240216 | 131100 | 1296684975 | 1002 | 1003 | 1003 | 1002 | 6000 |
| 348 | 20240216 | 131000 | 1290672006 | 1003 | 1006 | 1006 | 1003 | 8000 |
| 349 | 20240216 | 130900 | 1282645651 | 1006 | 1010 | 1010 | 1006 | 2567 |
| 350 | 20240216 | 130800 | 1280060981 | 1005 | 1005 | 1005 | 1005 | 6009 |
| 351 | 20240216 | 130700 | 1274021936 | 1005 | 1006 | 1006 | 1005 | 4338 |
| 352 | 20240216 | 130600 | 1269658834 | 1006 | 1007 | 1007 | 1006 | 4423 |
| 353 | 20240216 | 130500 | 1265207013 | 1007 | 1009 | 1009 | 1007 | 2000 |
| 354 | 20240216 | 130400 | 1263192861 | 1009 | 1009 | 1009 | 1009 | 54 |
| 355 | 20240216 | 130300 | 1263138375 | 1008 | 1008 | 1008 | 1008 | 0 |
| 356 | 20240216 | 130200 | 1263138375 | 1008 | 1007 | 1008 | 1007 | 166 |
| 357 | 20240216 | 130100 | 1262971145 | 1007 | 1007 | 1007 | 1007 | 95 |
| 358 | 20240216 | 130000 | 1262875480 | 1008 | 1008 | 1008 | 1007 | 2590 |
| 359 | 20240216 | 125900 | 1260264852 | 1009 | 1009 | 1009 | 1009 | 2 |
| 360 | 20240216 | 125800 | 1260262834 | 1009 | 1009 | 1009 | 1009 | 74 |
| 361 | 20240216 | 125700 | 1260188168 | 1009 | 1011 | 1011 | 1008 | 101 |
| 362 | 20240216 | 125600 | 1260086256 | 1008 | 1009 | 1009 | 1008 | 60 |
| 363 | 20240216 | 125500 | 1260025726 | 1012 | 1012 | 1012 | 1012 | 4 |
| 364 | 20240216 | 125400 | 1260021678 | 1008 | 1008 | 1010 | 1008 | 1567 |
| 365 | 20240216 | 125300 | 1258441837 | 1008 | 1008 | 1008 | 1008 | 453 |
| 366 | 20240216 | 125200 | 1257985213 | 1008 | 1008 | 1008 | 1008 | 1300 |
| 367 | 20240216 | 125100 | 1256674813 | 1008 | 1008 | 1008 | 1008 | 0 |
| 368 | 20240216 | 125000 | 1256674813 | 1008 | 1008 | 1008 | 1008 | 242 |
| 369 | 20240216 | 124900 | 1256430877 | 1008 | 1010 | 1010 | 1008 | 45 |
| 370 | 20240216 | 124800 | 1256385515 | 1010 | 1014 | 1016 | 1010 | 49187 |
| 371 | 20240216 | 124700 | 1206566762 | 1014 | 1016 | 1016 | 1014 | 12366 |
| 372 | 20240216 | 124600 | 1194015846 | 1017 | 1018 | 1018 | 1017 | 45 |
| 373 | 20240216 | 124500 | 1193970061 | 1018 | 1018 | 1018 | 1016 | 2226 |
| 374 | 20240216 | 124400 | 1191704113 | 1019 | 1020 | 1020 | 1019 | 1494 |
| 375 | 20240216 | 124300 | 1190180853 | 1020 | 1020 | 1020 | 1020 | 44 |
| 376 | 20240216 | 124200 | 1190135973 | 1020 | 1021 | 1021 | 1020 | 1024 |
| 377 | 20240216 | 124100 | 1189091463 | 1020 | 1020 | 1020 | 1020 | 0 |
| 378 | 20240216 | 124000 | 1189091463 | 1020 | 1020 | 1020 | 1020 | 500 |
| 379 | 20240216 | 123900 | 1188581463 | 1020 | 1020 | 1020 | 1020 | 47 |
| 380 | 20240216 | 123800 | 1188533523 | 1020 | 1020 | 1020 | 1020 | 3000 |
| 381 | 20240216 | 123700 | 1185473523 | 1020 | 1021 | 1021 | 1020 | 2500 |
| 382 | 20240216 | 123600 | 1182922687 | 1021 | 1021 | 1021 | 1020 | 6877 |
| 383 | 20240216 | 123500 | 1175907571 | 1026 | 1026 | 1026 | 1026 | 0 |
| 384 | 20240216 | 123400 | 1175907571 | 1026 | 1026 | 1026 | 1026 | 5430 |
| 385 | 20240216 | 123300 | 1170336391 | 1022 | 1018 | 1022 | 1018 | 13506 |
| 386 | 20240216 | 123200 | 1156556958 | 1018 | 1018 | 1018 | 1018 | 0 |
| 387 | 20240216 | 123100 | 1156556958 | 1018 | 1018 | 1018 | 1018 | 265 |
| 388 | 20240216 | 123000 | 1156287188 | 1014 | 1014 | 1014 | 1014 | 2000 |
| 389 | 20240216 | 122900 | 1154259188 | 1014 | 1014 | 1014 | 1013 | 1097 |
| 390 | 20240216 | 122800 | 1153146917 | 1015 | 1015 | 1015 | 1015 | 100 |
| 391 | 20240216 | 122700 | 1153045417 | 1013 | 1013 | 1013 | 1013 | 2000 |
| 392 | 20240216 | 122600 | 1151019417 | 1013 | 1018 | 1018 | 1013 | 954 |
| 393 | 20240216 | 122500 | 1150052100 | 1013 | 1013 | 1013 | 1013 | 1000 |
| 394 | 20240216 | 122400 | 1149039100 | 1013 | 1013 | 1013 | 1013 | 0 |
| 395 | 20240216 | 122300 | 1149039100 | 1013 | 1014 | 1014 | 1013 | 2000 |
| 396 | 20240216 | 122200 | 1147012600 | 1014 | 1014 | 1014 | 1014 | 0 |
| 397 | 20240216 | 122100 | 1147012600 | 1014 | 1014 | 1014 | 1014 | 3000 |
| 398 | 20240216 | 122000 | 1143970600 | 1015 | 1027 | 1030 | 1015 | 6482 |
| 399 | 20240216 | 121900 | 1137317868 | 1028 | 1028 | 1028 | 1028 | 461 |
| 400 | 20240216 | 121800 | 1136843960 | 1028 | 1028 | 1028 | 1028 | 50 |
| 401 | 20240216 | 121700 | 1136792560 | 1030 | 1030 | 1030 | 1030 | 0 |
| 402 | 20240216 | 121600 | 1136792560 | 1030 | 1030 | 1030 | 1030 | 0 |
| 403 | 20240216 | 121500 | 1136792560 | 1030 | 1008 | 1030 | 1008 | 11349 |
| 404 | 20240216 | 121400 | 1125216548 | 1008 | 1006 | 1008 | 1006 | 6772 |
| 405 | 20240216 | 121300 | 1118396316 | 1003 | 1003 | 1003 | 1003 | 0 |
| 406 | 20240216 | 121200 | 1118396316 | 1003 | 1003 | 1003 | 1003 | 4 |
| 407 | 20240216 | 121100 | 1118392304 | 1003 | 1003 | 1003 | 1003 | 58 |
| 408 | 20240216 | 121000 | 1118334130 | 1006 | 1006 | 1006 | 1006 | 0 |
| 409 | 20240216 | 120900 | 1118334130 | 1006 | 1004 | 1006 | 1004 | 1600 |
| 410 | 20240216 | 120800 | 1116725026 | 1002 | 1001 | 1002 | 1001 | 2336 |
| 411 | 20240216 | 120700 | 1114384355 | 1001 | 1001 | 1001 | 1001 | 13 |
| 412 | 20240216 | 120600 | 1114371342 | 1001 | 1001 | 1001 | 1001 | 30 |
| 413 | 20240216 | 120500 | 1114341312 | 1001 | 1001 | 1001 | 1001 | 337 |
| 414 | 20240216 | 120400 | 1114003975 | 1001 | 1002 | 1002 | 1001 | 493 |
| 415 | 20240216 | 120300 | 1113510481 | 1002 | 1004 | 1004 | 1002 | 29 |
| 416 | 20240216 | 120200 | 1113481383 | 1004 | 1004 | 1004 | 1004 | 110 |
| 417 | 20240216 | 120100 | 1113370943 | 1002 | 1002 | 1004 | 1002 | 10689 |
| 418 | 20240216 | 120000 | 1102640513 | 1002 | 1000 | 1002 | 1000 | 1056 |
| 419 | 20240216 | 115900 | 1101583105 | 1001 | 1003 | 1003 | 1001 | 9185 |
| 420 | 20240216 | 115800 | 1092378967 | 1003 | 1003 | 1003 | 1003 | 0 |
| 421 | 20240216 | 115700 | 1092378967 | 1003 | 1003 | 1003 | 1003 | 6 |
| 422 | 20240216 | 115600 | 1092372949 | 1003 | 1003 | 1003 | 1003 | 19 |
| 423 | 20240216 | 115500 | 1092353892 | 1003 | 1003 | 1003 | 1003 | 116 |
| 424 | 20240216 | 115400 | 1092237544 | 1003 | 1002 | 1003 | 1002 | 421 |
| 425 | 20240216 | 115300 | 1091815290 | 1002 | 1002 | 1002 | 1002 | 26 |
| 426 | 20240216 | 115200 | 1091789238 | 1002 | 1003 | 1003 | 1002 | 231 |
| 427 | 20240216 | 115100 | 1091557573 | 1001 | 1002 | 1002 | 1001 | 504 |
| 428 | 20240216 | 115000 | 1091053068 | 1004 | 1002 | 1004 | 1002 | 57 |
| 429 | 20240216 | 114900 | 1090995938 | 1005 | 1002 | 1005 | 1001 | 961 |
| 430 | 20240216 | 114800 | 1090031548 | 1003 | 1005 | 1006 | 1003 | 3777 |
| 431 | 20240216 | 114700 | 1086240183 | 1006 | 1017 | 1017 | 1006 | 7832 |
| 432 | 20240216 | 114600 | 1078329186 | 1019 | 1017 | 1019 | 1017 | 479 |
| 433 | 20240216 | 114500 | 1077841643 | 1019 | 1011 | 1019 | 1011 | 13918 |
| 434 | 20240216 | 114400 | 1063700155 | 1011 | 1011 | 1011 | 1011 | 92 |
| 435 | 20240216 | 114300 | 1063607143 | 1012 | 1012 | 1012 | 1012 | 10 |
| 436 | 20240216 | 114200 | 1063597023 | 1012 | 1011 | 1013 | 1011 | 10260 |
| 437 | 20240216 | 114100 | 1053211020 | 1010 | 1001 | 1010 | 1001 | 6671 |
| 438 | 20240216 | 114000 | 1046488761 | 1001 | 1001 | 1001 | 1001 | 0 |
| 439 | 20240216 | 113900 | 1046488761 | 1001 | 1007 | 1007 | 1001 | 7750 |
| 440 | 20240216 | 113800 | 1038717607 | 1007 | 1007 | 1007 | 1007 | 254 |
| 441 | 20240216 | 113700 | 1038461829 | 1009 | 1004 | 1009 | 1004 | 24939 |
| 442 | 20240216 | 113600 | 1013355783 | 1003 | 1002 | 1003 | 1002 | 799 |
| 443 | 20240216 | 113500 | 1012554436 | 1002 | 1000 | 1002 | 1000 | 1383 |
| 444 | 20240216 | 113400 | 1011168742 | 1000 | 1000 | 1000 | 1000 | 0 |
| 445 | 20240216 | 113300 | 1011168742 | 1000 | 1000 | 1000 | 1000 | 1000 |
| 446 | 20240216 | 113200 | 1010168742 | 998 | 999 | 999 | 998 | 10000 |
| 447 | 20240216 | 113100 | 1000187717 | 1003 | 1001 | 1003 | 998 | 5076 |
| 448 | 20240216 | 113000 | 995102949 | 997 | 999 | 999 | 997 | 21674 |
| 449 | 20240216 | 112900 | 973464712 | 1002 | 998 | 1002 | 998 | 5605 |
| 450 | 20240216 | 112800 | 967852571 | 998 | 998 | 998 | 998 | 919 |
| 451 | 20240216 | 112700 | 966935409 | 999 | 998 | 1001 | 998 | 1048 |
| 452 | 20240216 | 112600 | 965889372 | 998 | 1000 | 1001 | 998 | 23982 |
| 453 | 20240216 | 112500 | 941929223 | 1000 | 1000 | 1000 | 1000 | 1307 |
| 454 | 20240216 | 112400 | 940622223 | 1001 | 1002 | 1002 | 999 | 28963 |
| 455 | 20240216 | 112300 | 911650743 | 1003 | 1008 | 1008 | 1003 | 7601 |
| 456 | 20240216 | 112200 | 904002019 | 1009 | 1006 | 1009 | 1006 | 8117 |
| 457 | 20240216 | 112100 | 895813557 | 1007 | 1006 | 1007 | 1006 | 2667 |
| 458 | 20240216 | 112000 | 893128075 | 1006 | 1006 | 1006 | 1006 | 548 |
| 459 | 20240216 | 111900 | 892576787 | 1006 | 1000 | 1006 | 1000 | 11497 |
| 460 | 20240216 | 111800 | 881042538 | 1000 | 1000 | 1000 | 999 | 437 |
| 461 | 20240216 | 111700 | 880605955 | 999 | 1000 | 1000 | 998 | 1800 |
| 462 | 20240216 | 111600 | 878806653 | 999 | 999 | 1000 | 999 | 73 |
| 463 | 20240216 | 111500 | 878733721 | 1000 | 1001 | 1001 | 1000 | 192 |
| 464 | 20240216 | 111400 | 878541694 | 1001 | 1001 | 1001 | 1000 | 1629 |
| 465 | 20240216 | 111300 | 876912065 | 1000 | 999 | 1000 | 999 | 392 |
| 466 | 20240216 | 111200 | 876520358 | 999 | 998 | 999 | 995 | 3537 |
| 467 | 20240216 | 111100 | 872993450 | 1000 | 1002 | 1002 | 999 | 4464 |
| 468 | 20240216 | 111000 | 868527788 | 1000 | 999 | 1000 | 999 | 13067 |
| 469 | 20240216 | 110900 | 855462585 | 993 | 993 | 994 | 993 | 2112 |
| 470 | 20240216 | 110800 | 853365053 | 996 | 1025 | 1025 | 996 | 46920 |
| 471 | 20240216 | 110700 | 806174625 | 1027 | 1038 | 1040 | 1025 | 10191 |
| 472 | 20240216 | 110600 | 795697126 | 1038 | 1036 | 1038 | 1036 | 1658 |
| 473 | 20240216 | 110500 | 793977780 | 1030 | 1034 | 1035 | 1030 | 1346 |
| 474 | 20240216 | 110400 | 792586246 | 1033 | 1033 | 1033 | 1033 | 185 |
| 475 | 20240216 | 110300 | 792395141 | 1028 | 1040 | 1040 | 1028 | 10000 |
| 476 | 20240216 | 110200 | 782080841 | 1040 | 1040 | 1040 | 1040 | 77 |
| 477 | 20240216 | 110100 | 782000761 | 1040 | 1040 | 1041 | 1040 | 695 |
| 478 | 20240216 | 110000 | 781277688 | 1037 | 1037 | 1037 | 1037 | 0 |
| 479 | 20240216 | 105900 | 781277688 | 1037 | 1032 | 1037 | 1032 | 5607 |
| 480 | 20240216 | 105800 | 775475123 | 1035 | 1034 | 1035 | 1031 | 2094 |
| 481 | 20240216 | 105700 | 773312252 | 1036 | 1034 | 1036 | 1034 | 1036 |
| 482 | 20240216 | 105600 | 772240386 | 1031 | 1033 | 1035 | 1031 | 10004 |
| 483 | 20240216 | 105500 | 761922248 | 1046 | 1047 | 1047 | 1046 | 214 |
| 484 | 20240216 | 105400 | 761698192 | 1047 | 1041 | 1047 | 1035 | 7705 |
| 485 | 20240216 | 105300 | 753691941 | 1040 | 1044 | 1045 | 1040 | 20020 |
| 486 | 20240216 | 105200 | 732811759 | 1048 | 1048 | 1048 | 1048 | 1158 |
| 487 | 20240216 | 105100 | 731598175 | 1043 | 1043 | 1043 | 1043 | 110 |
| 488 | 20240216 | 105000 | 731483445 | 1043 | 1057 | 1057 | 1043 | 12897 |
| 489 | 20240216 | 104900 | 717961569 | 1065 | 1046 | 1065 | 1046 | 27918 |
| 490 | 20240216 | 104800 | 688697210 | 1048 | 1048 | 1048 | 1048 | 2917 |
| 491 | 20240216 | 104700 | 685640194 | 1048 | 1048 | 1048 | 1048 | 0 |
| 492 | 20240216 | 104600 | 685640194 | 1048 | 1048 | 1048 | 1048 | 0 |
| 493 | 20240216 | 104500 | 685640194 | 1048 | 1048 | 1048 | 1048 | 250 |
| 494 | 20240216 | 104400 | 685378194 | 1048 | 1045 | 1048 | 1045 | 444 |
| 495 | 20240216 | 104300 | 684913885 | 1045 | 1045 | 1047 | 1041 | 6395 |
| 496 | 20240216 | 104200 | 678228460 | 1044 | 1040 | 1044 | 1027 | 52638 |
| 497 | 20240216 | 104100 | 623575161 | 1038 | 1051 | 1055 | 1038 | 27621 |
| 498 | 20240216 | 104000 | 594834068 | 1050 | 1050 | 1050 | 1050 | 252 |
| 499 | 20240216 | 103900 | 594569468 | 1050 | 1044 | 1050 | 1044 | 6665 |
| 500 | 20240216 | 103800 | 587588998 | 1043 | 1042 | 1043 | 1042 | 111 |
| 501 | 20240216 | 103700 | 587473288 | 1042 | 1044 | 1044 | 1042 | 879 |
| 502 | 20240216 | 103600 | 586556761 | 1043 | 1045 | 1045 | 1043 | 856 |
| 503 | 20240216 | 103500 | 585663212 | 1050 | 1044 | 1050 | 1040 | 22520 |
| 504 | 20240216 | 103400 | 562215083 | 1043 | 1043 | 1043 | 1043 | 202 |
| 505 | 20240216 | 103300 | 562004397 | 1055 | 1055 | 1055 | 1055 | 2000 |
| 506 | 20240216 | 103200 | 559894397 | 1056 | 1043 | 1056 | 1041 | 19483 |
| 507 | 20240216 | 103100 | 539398296 | 1043 | 1043 | 1043 | 1041 | 10228 |
| 508 | 20240216 | 103000 | 528746193 | 1049 | 1066 | 1066 | 1040 | 73945 |
| 509 | 20240216 | 102900 | 451235004 | 1067 | 1067 | 1067 | 1067 | 0 |
| 510 | 20240216 | 102800 | 451235004 | 1067 | 1067 | 1067 | 1067 | 316 |
| 511 | 20240216 | 102700 | 450897832 | 1067 | 1067 | 1067 | 1067 | 0 |
| 512 | 20240216 | 102600 | 450897832 | 1067 | 1067 | 1067 | 1067 | 348 |
| 513 | 20240216 | 102500 | 450526516 | 1067 | 1067 | 1067 | 1067 | 10 |
| 514 | 20240216 | 102400 | 450515846 | 1067 | 1067 | 1067 | 1067 | 0 |
| 515 | 20240216 | 102300 | 450515846 | 1067 | 1067 | 1067 | 1067 | 1 |
| 516 | 20240216 | 102200 | 450514779 | 1067 | 1067 | 1067 | 1067 | 1 |
| 517 | 20240216 | 102100 | 450513712 | 1066 | 1066 | 1066 | 1066 | 0 |
| 518 | 20240216 | 102000 | 450513712 | 1066 | 1066 | 1066 | 1066 | 244 |
| 519 | 20240216 | 101900 | 450253608 | 1070 | 1070 | 1070 | 1070 | 484 |
| 520 | 20240216 | 101800 | 449735728 | 1070 | 1071 | 1071 | 1070 | 389 |
| 521 | 20240216 | 101700 | 449319219 | 1072 | 1073 | 1073 | 1071 | 1091 |
| 522 | 20240216 | 101600 | 448150205 | 1073 | 1067 | 1073 | 1067 | 3540 |
| 523 | 20240216 | 101500 | 444360868 | 1065 | 1065 | 1065 | 1065 | 247 |
| 524 | 20240216 | 101400 | 444097813 | 1061 | 1062 | 1062 | 1061 | 101 |
| 525 | 20240216 | 101300 | 443990638 | 1062 | 1065 | 1065 | 1062 | 3301 |
| 526 | 20240216 | 101200 | 440482717 | 1065 | 1065 | 1065 | 1065 | 149 |
| 527 | 20240216 | 101100 | 440324032 | 1065 | 1062 | 1065 | 1062 | 855 |
| 528 | 20240216 | 101000 | 439414892 | 1061 | 1057 | 1061 | 1057 | 610 |
| 529 | 20240216 | 100900 | 438767965 | 1057 | 1055 | 1057 | 1055 | 370 |
| 530 | 20240216 | 100800 | 438376894 | 1057 | 1059 | 1059 | 1057 | 29207 |
| 531 | 20240216 | 100700 | 407448301 | 1059 | 1059 | 1059 | 1059 | 3237 |
| 532 | 20240216 | 100600 | 404020318 | 1059 | 1059 | 1059 | 1059 | 301 |
| 533 | 20240216 | 100500 | 403701559 | 1055 | 1058 | 1058 | 1054 | 1826 |
| 534 | 20240216 | 100400 | 401773021 | 1062 | 1061 | 1062 | 1057 | 10315 |
| 535 | 20240216 | 100300 | 390840345 | 1063 | 1063 | 1063 | 1063 | 84 |
| 536 | 20240216 | 100200 | 390751053 | 1060 | 1060 | 1060 | 1060 | 0 |
| 537 | 20240216 | 100100 | 390751053 | 1060 | 1062 | 1065 | 1060 | 4693 |
| 538 | 20240216 | 100000 | 385775417 | 1067 | 1067 | 1067 | 1067 | 1 |
| 539 | 20240216 | 095900 | 385774350 | 1071 | 1070 | 1071 | 1059 | 10798 |
| 540 | 20240216 | 095800 | 374314802 | 1071 | 1069 | 1071 | 1069 | 5391 |
| 541 | 20240216 | 095700 | 368541441 | 1069 | 1070 | 1071 | 1069 | 1026 |
| 542 | 20240216 | 095600 | 367443433 | 1070 | 1069 | 1070 | 1069 | 5236 |
| 543 | 20240216 | 095500 | 361845913 | 1069 | 1067 | 1069 | 1067 | 10500 |
| 544 | 20240216 | 095400 | 350636413 | 1068 | 1068 | 1068 | 1068 | 1 |
| 545 | 20240216 | 095300 | 350635345 | 1068 | 1068 | 1068 | 1068 | 101 |
| 546 | 20240216 | 095200 | 350527477 | 1069 | 1069 | 1069 | 1069 | 0 |
| 547 | 20240216 | 095100 | 350527477 | 1069 | 1069 | 1069 | 1069 | 0 |
| 548 | 20240216 | 095000 | 350527477 | 1069 | 1063 | 1069 | 1062 | 6131 |
| 549 | 20240216 | 094900 | 343977778 | 1068 | 1063 | 1068 | 1063 | 438 |
| 550 | 20240216 | 094800 | 343510184 | 1063 | 1063 | 1063 | 1063 | 482 |
| 551 | 20240216 | 094700 | 342997818 | 1063 | 1061 | 1063 | 1061 | 288 |
| 552 | 20240216 | 094600 | 342691780 | 1061 | 1061 | 1061 | 1061 | 1 |
| 553 | 20240216 | 094500 | 342690719 | 1062 | 1061 | 1062 | 1061 | 507 |
| 554 | 20240216 | 094400 | 342152693 | 1060 | 1062 | 1063 | 1058 | 6066 |
| 555 | 20240216 | 094300 | 335725950 | 1059 | 1069 | 1069 | 1057 | 2182 |
| 556 | 20240216 | 094200 | 333411659 | 1070 | 1074 | 1074 | 1070 | 8476 |
| 557 | 20240216 | 094100 | 324335823 | 1073 | 1073 | 1073 | 1073 | 0 |
| 558 | 20240216 | 094000 | 324335823 | 1073 | 1074 | 1074 | 1073 | 4600 |
| 559 | 20240216 | 093900 | 319397053 | 1074 | 1080 | 1081 | 1074 | 14983 |
| 560 | 20240216 | 093800 | 303248834 | 1080 | 1080 | 1080 | 1080 | 150 |
| 561 | 20240216 | 093700 | 303086834 | 1080 | 1085 | 1088 | 1080 | 7592 |
| 562 | 20240216 | 093600 | 294874020 | 1085 | 1092 | 1093 | 1085 | 6596 |
| 563 | 20240216 | 093500 | 287701097 | 1093 | 1087 | 1093 | 1086 | 20295 |
| 564 | 20240216 | 093400 | 265593677 | 1081 | 1081 | 1081 | 1081 | 5100 |
| 565 | 20240216 | 093300 | 260080577 | 1084 | 1084 | 1084 | 1075 | 5791 |
| 566 | 20240216 | 093200 | 253828536 | 1089 | 1088 | 1089 | 1084 | 240 |
| 567 | 20240216 | 093100 | 253567841 | 1088 | 1089 | 1090 | 1088 | 3278 |
| 568 | 20240216 | 093000 | 249996707 | 1089 | 1074 | 1089 | 1074 | 9932 |
| 569 | 20240216 | 092900 | 239277813 | 1074 | 1085 | 1085 | 1074 | 4340 |
| 570 | 20240216 | 092800 | 234591689 | 1086 | 1086 | 1086 | 1085 | 5582 |
| 571 | 20240216 | 092700 | 228534043 | 1090 | 1091 | 1093 | 1086 | 4548 |
| 572 | 20240216 | 092600 | 223575277 | 1093 | 1097 | 1097 | 1093 | 1633 |
| 573 | 20240216 | 092500 | 221788233 | 1098 | 1093 | 1098 | 1093 | 18914 |
| 574 | 20240216 | 092400 | 201070315 | 1095 | 1096 | 1097 | 1095 | 1425 |
| 575 | 20240216 | 092300 | 199508518 | 1096 | 1094 | 1096 | 1091 | 2451 |
| 576 | 20240216 | 092200 | 196825350 | 1091 | 1092 | 1094 | 1091 | 830 |
| 577 | 20240216 | 092100 | 195918523 | 1092 | 1090 | 1092 | 1084 | 4597 |
| 578 | 20240216 | 092000 | 190901643 | 1092 | 1078 | 1092 | 1077 | 11640 |
| 579 | 20240216 | 091900 | 178299857 | 1077 | 1077 | 1077 | 1073 | 5933 |
| 580 | 20240216 | 091800 | 171914325 | 1078 | 1076 | 1078 | 1069 | 6509 |
| 581 | 20240216 | 091700 | 164929072 | 1076 | 1075 | 1077 | 1075 | 316 |
| 582 | 20240216 | 091600 | 164589234 | 1075 | 1082 | 1082 | 1075 | 17712 |
| 583 | 20240216 | 091500 | 145425408 | 1085 | 1090 | 1090 | 1085 | 5923 |
| 584 | 20240216 | 091400 | 138981616 | 1090 | 1089 | 1096 | 1089 | 13407 |
| 585 | 20240216 | 091300 | 124327594 | 1088 | 1082 | 1089 | 1082 | 24713 |
| 586 | 20240216 | 091200 | 97457153 | 1081 | 1060 | 1081 | 1060 | 29463 |
| 587 | 20240216 | 091100 | 65860841 | 1060 | 1060 | 1068 | 1054 | 5085 |
| 588 | 20240216 | 091000 | 60465745 | 1060 | 1052 | 1060 | 1050 | 17726 |
| 589 | 20240216 | 090900 | 41707853 | 1050 | 1050 | 1050 | 1050 | 1022 |
| 590 | 20240216 | 090800 | 40634753 | 1050 | 1056 | 1056 | 1050 | 595 |
| 591 | 20240216 | 090700 | 40006439 | 1056 | 1050 | 1056 | 1050 | 861 |
| 592 | 20240216 | 090600 | 39097833 | 1048 | 1045 | 1048 | 1045 | 1094 |
| 593 | 20240216 | 090500 | 37951974 | 1045 | 1043 | 1045 | 1043 | 1759 |
| 594 | 20240216 | 090400 | 36117239 | 1043 | 1043 | 1043 | 1043 | 450 |
| 595 | 20240216 | 090300 | 35647889 | 1043 | 1037 | 1043 | 1037 | 210 |
| 596 | 20240216 | 090200 | 35430101 | 1036 | 1036 | 1036 | 1036 | 717 |
| 597 | 20240216 | 090100 | 34687289 | 1036 | 1032 | 1043 | 1032 | 7603 |
| 598 | 20240216 | 090000 | 26811720 | 1050 | 1045 | 1050 | 1040 | 25629 |