29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 184600 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 13202 |
| 3 | 20240216 | 184500 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 4 | 20240216 | 184400 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 5 | 20240216 | 184300 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 6 | 20240216 | 184200 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 7 | 20240216 | 184100 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 8 | 20240216 | 184000 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 9 | 20240216 | 183900 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 10 | 20240216 | 183800 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 11 | 20240216 | 183700 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 12 | 20240216 | 183600 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 13 | 20240216 | 183500 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 14 | 20240216 | 183400 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 15 | 20240216 | 183300 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 16 | 20240216 | 183200 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 17 | 20240216 | 183100 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 18 | 20240216 | 183000 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 19 | 20240216 | 182900 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 20 | 20240216 | 182800 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 21 | 20240216 | 182700 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 22 | 20240216 | 182600 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 23 | 20240216 | 182500 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 24 | 20240216 | 182400 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 25 | 20240216 | 182300 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 26 | 20240216 | 182200 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 27 | 20240216 | 182100 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 28 | 20240216 | 182000 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 29 | 20240216 | 181900 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 30 | 20240216 | 181800 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 31 | 20240216 | 181700 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 32 | 20240216 | 181600 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 13202 |
| 33 | 20240216 | 181500 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 34 | 20240216 | 181400 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 35 | 20240216 | 181300 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 36 | 20240216 | 181200 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 37 | 20240216 | 181100 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 38 | 20240216 | 181000 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 39 | 20240216 | 180900 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 40 | 20240216 | 180800 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 41 | 20240216 | 180700 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 42 | 20240216 | 180600 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 43 | 20240216 | 180500 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 44 | 20240216 | 180400 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 45 | 20240216 | 180300 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 46 | 20240216 | 180200 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 47 | 20240216 | 180100 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 48 | 20240216 | 180000 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 49 | 20240216 | 175900 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 50 | 20240216 | 175800 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 51 | 20240216 | 175700 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 52 | 20240216 | 175600 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 53 | 20240216 | 175500 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 54 | 20240216 | 175400 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 55 | 20240216 | 175300 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 56 | 20240216 | 175200 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 57 | 20240216 | 175100 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 58 | 20240216 | 175000 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 59 | 20240216 | 174900 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 60 | 20240216 | 174800 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 61 | 20240216 | 174700 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 62 | 20240216 | 174600 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 13202 |
| 63 | 20240216 | 174500 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 64 | 20240216 | 174400 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 65 | 20240216 | 174300 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 66 | 20240216 | 174200 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 67 | 20240216 | 174100 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 68 | 20240216 | 174000 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 69 | 20240216 | 173900 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 70 | 20240216 | 173800 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 71 | 20240216 | 173700 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 72 | 20240216 | 173600 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 73 | 20240216 | 173500 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 74 | 20240216 | 173400 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 75 | 20240216 | 173300 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 76 | 20240216 | 173200 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 77 | 20240216 | 173100 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 78 | 20240216 | 173000 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 79 | 20240216 | 172900 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 80 | 20240216 | 172800 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 81 | 20240216 | 172700 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 82 | 20240216 | 172600 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 83 | 20240216 | 172500 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 84 | 20240216 | 172400 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 85 | 20240216 | 172300 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 86 | 20240216 | 172200 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 87 | 20240216 | 172100 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 88 | 20240216 | 172000 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 89 | 20240216 | 171900 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 90 | 20240216 | 171800 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 91 | 20240216 | 171700 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 92 | 20240216 | 171600 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 13202 |
| 93 | 20240216 | 171500 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 94 | 20240216 | 171400 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 95 | 20240216 | 171300 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 96 | 20240216 | 171200 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 97 | 20240216 | 171100 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 98 | 20240216 | 171000 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 99 | 20240216 | 170900 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 100 | 20240216 | 170800 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 101 | 20240216 | 170700 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 102 | 20240216 | 170600 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 103 | 20240216 | 170500 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 104 | 20240216 | 170400 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 105 | 20240216 | 170300 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 106 | 20240216 | 170200 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 107 | 20240216 | 170100 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 108 | 20240216 | 170000 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 109 | 20240216 | 165900 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 110 | 20240216 | 165800 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 111 | 20240216 | 165700 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 112 | 20240216 | 165600 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 113 | 20240216 | 165500 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 114 | 20240216 | 165400 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 115 | 20240216 | 165300 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 116 | 20240216 | 165200 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 117 | 20240216 | 165100 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 118 | 20240216 | 165000 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 119 | 20240216 | 164900 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 120 | 20240216 | 164800 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 121 | 20240216 | 164700 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 122 | 20240216 | 164600 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 13202 |
| 123 | 20240216 | 164500 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 124 | 20240216 | 164400 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 125 | 20240216 | 164300 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 126 | 20240216 | 164200 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 127 | 20240216 | 164100 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 128 | 20240216 | 164000 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 129 | 20240216 | 163900 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 130 | 20240216 | 163800 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 131 | 20240216 | 163700 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 132 | 20240216 | 163600 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 133 | 20240216 | 163500 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 134 | 20240216 | 163400 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 135 | 20240216 | 163300 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 136 | 20240216 | 163200 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 137 | 20240216 | 163100 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 138 | 20240216 | 163000 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 139 | 20240216 | 162900 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 140 | 20240216 | 162800 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 141 | 20240216 | 162700 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 142 | 20240216 | 162600 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 143 | 20240216 | 162500 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 144 | 20240216 | 162400 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 145 | 20240216 | 162300 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 146 | 20240216 | 162200 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 147 | 20240216 | 162100 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 148 | 20240216 | 162000 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 149 | 20240216 | 161900 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 150 | 20240216 | 161800 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 151 | 20240216 | 161700 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 152 | 20240216 | 161600 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 13202 |
| 153 | 20240216 | 161500 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 154 | 20240216 | 161400 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 155 | 20240216 | 161300 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 156 | 20240216 | 161200 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 157 | 20240216 | 161100 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 158 | 20240216 | 161000 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 159 | 20240216 | 160900 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 160 | 20240216 | 160800 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 161 | 20240216 | 160700 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 162 | 20240216 | 160600 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 163 | 20240216 | 160500 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 164 | 20240216 | 160400 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 165 | 20240216 | 160300 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 166 | 20240216 | 160200 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 167 | 20240216 | 160100 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 168 | 20240216 | 160000 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 169 | 20240216 | 155900 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 170 | 20240216 | 155800 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 171 | 20240216 | 155700 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 172 | 20240216 | 155600 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 173 | 20240216 | 155500 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 174 | 20240216 | 155400 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 175 | 20240216 | 155300 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 176 | 20240216 | 155200 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 177 | 20240216 | 155100 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 178 | 20240216 | 155000 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 179 | 20240216 | 154900 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 180 | 20240216 | 154800 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 181 | 20240216 | 154700 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 182 | 20240216 | 154600 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 13202 |
| 183 | 20240216 | 154500 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 184 | 20240216 | 154400 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 185 | 20240216 | 154300 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 186 | 20240216 | 154200 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 187 | 20240216 | 154100 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 188 | 20240216 | 154000 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 189 | 20240216 | 153900 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 190 | 20240216 | 153800 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 191 | 20240216 | 153700 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 192 | 20240216 | 153600 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 193 | 20240216 | 153500 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 194 | 20240216 | 153400 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 195 | 20240216 | 153300 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 196 | 20240216 | 153200 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 197 | 20240216 | 153100 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 198 | 20240216 | 153000 | 1684016200 | 4695 | 4695 | 4695 | 4695 | 13202 |
| 199 | 20240216 | 152900 | 1622032810 | 4695 | 4695 | 4695 | 4695 | 0 |
| 200 | 20240216 | 152800 | 1622032810 | 4695 | 4695 | 4695 | 4695 | 0 |
| 201 | 20240216 | 152700 | 1622032810 | 4695 | 4695 | 4695 | 4695 | 0 |
| 202 | 20240216 | 152600 | 1622032810 | 4695 | 4695 | 4695 | 4695 | 0 |
| 203 | 20240216 | 152500 | 1622032810 | 4695 | 4695 | 4695 | 4695 | 0 |
| 204 | 20240216 | 152400 | 1622032810 | 4695 | 4695 | 4695 | 4695 | 0 |
| 205 | 20240216 | 152300 | 1622032810 | 4695 | 4695 | 4695 | 4695 | 0 |
| 206 | 20240216 | 152200 | 1622032810 | 4695 | 4695 | 4695 | 4695 | 0 |
| 207 | 20240216 | 152100 | 1622032810 | 4695 | 4695 | 4695 | 4695 | 0 |
| 208 | 20240216 | 152000 | 1622032810 | 4695 | 4695 | 4695 | 4695 | 0 |
| 209 | 20240216 | 151900 | 1622032810 | 4695 | 4695 | 4695 | 4690 | 1175 |
| 210 | 20240216 | 151800 | 1616516485 | 4695 | 4690 | 4695 | 4690 | 1495 |
| 211 | 20240216 | 151700 | 1609504035 | 4690 | 4695 | 4695 | 4690 | 207 |
| 212 | 20240216 | 151600 | 1608532220 | 4695 | 4695 | 4695 | 4695 | 2756 |
| 213 | 20240216 | 151500 | 1595592800 | 4690 | 4695 | 4695 | 4690 | 850 |
| 214 | 20240216 | 151400 | 1591605985 | 4690 | 4690 | 4690 | 4690 | 810 |
| 215 | 20240216 | 151300 | 1587807085 | 4685 | 4695 | 4695 | 4685 | 282 |
| 216 | 20240216 | 151200 | 1586485855 | 4695 | 4685 | 4695 | 4685 | 391 |
| 217 | 20240216 | 151100 | 1584653520 | 4695 | 4685 | 4695 | 4685 | 1080 |
| 218 | 20240216 | 151000 | 1579587715 | 4690 | 4690 | 4690 | 4690 | 301 |
| 219 | 20240216 | 150900 | 1578176025 | 4690 | 4690 | 4690 | 4685 | 662 |
| 220 | 20240216 | 150800 | 1575071490 | 4690 | 4690 | 4695 | 4690 | 1784 |
| 221 | 20240216 | 150700 | 1566704475 | 4690 | 4690 | 4690 | 4685 | 796 |
| 222 | 20240216 | 150600 | 1562971835 | 4690 | 4695 | 4695 | 4690 | 325 |
| 223 | 20240216 | 150500 | 1561447580 | 4695 | 4690 | 4695 | 4690 | 1086 |
| 224 | 20240216 | 150400 | 1556351970 | 4685 | 4690 | 4690 | 4685 | 695 |
| 225 | 20240216 | 150300 | 1553092770 | 4690 | 4700 | 4700 | 4690 | 1283 |
| 226 | 20240216 | 150200 | 1547068260 | 4700 | 4700 | 4700 | 4695 | 525 |
| 227 | 20240216 | 150100 | 1544602995 | 4695 | 4695 | 4695 | 4695 | 217 |
| 228 | 20240216 | 150000 | 1543584180 | 4695 | 4695 | 4695 | 4695 | 476 |
| 229 | 20240216 | 145900 | 1541349360 | 4695 | 4695 | 4695 | 4695 | 550 |
| 230 | 20240216 | 145800 | 1538767110 | 4695 | 4700 | 4700 | 4695 | 468 |
| 231 | 20240216 | 145700 | 1536568850 | 4700 | 4700 | 4700 | 4695 | 1955 |
| 232 | 20240216 | 145600 | 1527380480 | 4700 | 4695 | 4700 | 4695 | 2548 |
| 233 | 20240216 | 145500 | 1515407620 | 4695 | 4690 | 4695 | 4690 | 784 |
| 234 | 20240216 | 145400 | 1511726745 | 4690 | 4685 | 4700 | 4685 | 9381 |
| 235 | 20240216 | 145300 | 1467711450 | 4685 | 4680 | 4685 | 4680 | 398 |
| 236 | 20240216 | 145200 | 1465847200 | 4690 | 4685 | 4690 | 4685 | 801 |
| 237 | 20240216 | 145100 | 1462093010 | 4680 | 4680 | 4685 | 4680 | 4280 |
| 238 | 20240216 | 145000 | 1442044300 | 4680 | 4680 | 4680 | 4680 | 1502 |
| 239 | 20240216 | 144900 | 1435014940 | 4685 | 4685 | 4685 | 4685 | 1 |
| 240 | 20240216 | 144800 | 1435010255 | 4675 | 4675 | 4675 | 4675 | 1178 |
| 241 | 20240216 | 144700 | 1429503105 | 4675 | 4685 | 4685 | 4675 | 1212 |
| 242 | 20240216 | 144600 | 1423825375 | 4685 | 4685 | 4685 | 4685 | 73 |
| 243 | 20240216 | 144500 | 1423483370 | 4685 | 4685 | 4685 | 4685 | 20 |
| 244 | 20240216 | 144400 | 1423389670 | 4670 | 4680 | 4680 | 4670 | 5525 |
| 245 | 20240216 | 144300 | 1397552670 | 4680 | 4680 | 4680 | 4680 | 178 |
| 246 | 20240216 | 144200 | 1396719630 | 4680 | 4680 | 4680 | 4680 | 2116 |
| 247 | 20240216 | 144100 | 1386816750 | 4680 | 4680 | 4680 | 4680 | 363 |
| 248 | 20240216 | 144000 | 1385117910 | 4680 | 4680 | 4680 | 4680 | 1729 |
| 249 | 20240216 | 143900 | 1377026190 | 4680 | 4680 | 4680 | 4680 | 0 |
| 250 | 20240216 | 143800 | 1377026190 | 4680 | 4680 | 4680 | 4680 | 101 |
| 251 | 20240216 | 143700 | 1376553510 | 4680 | 4680 | 4680 | 4680 | 399 |
| 252 | 20240216 | 143600 | 1374686190 | 4685 | 4685 | 4685 | 4685 | 0 |
| 253 | 20240216 | 143500 | 1374686190 | 4685 | 4685 | 4685 | 4685 | 15 |
| 254 | 20240216 | 143400 | 1374615915 | 4685 | 4680 | 4685 | 4680 | 361 |
| 255 | 20240216 | 143300 | 1372926430 | 4685 | 4680 | 4685 | 4680 | 92 |
| 256 | 20240216 | 143200 | 1372495660 | 4680 | 4680 | 4680 | 4680 | 120 |
| 257 | 20240216 | 143100 | 1371934060 | 4680 | 4680 | 4680 | 4680 | 59 |
| 258 | 20240216 | 143000 | 1371657940 | 4680 | 4680 | 4680 | 4680 | 431 |
| 259 | 20240216 | 142900 | 1369640860 | 4680 | 4680 | 4680 | 4680 | 13 |
| 260 | 20240216 | 142800 | 1369580020 | 4685 | 4680 | 4685 | 4680 | 12 |
| 261 | 20240216 | 142700 | 1369523805 | 4680 | 4680 | 4685 | 4680 | 471 |
| 262 | 20240216 | 142600 | 1367319520 | 4680 | 4680 | 4680 | 4680 | 110 |
| 263 | 20240216 | 142500 | 1366804720 | 4680 | 4680 | 4680 | 4680 | 100 |
| 264 | 20240216 | 142400 | 1366336720 | 4680 | 4680 | 4680 | 4680 | 0 |
| 265 | 20240216 | 142300 | 1366336720 | 4680 | 4690 | 4690 | 4680 | 21 |
| 266 | 20240216 | 142200 | 1366238250 | 4675 | 4670 | 4690 | 4670 | 10500 |
| 267 | 20240216 | 142100 | 1317090565 | 4670 | 4670 | 4670 | 4670 | 59 |
| 268 | 20240216 | 142000 | 1316815035 | 4675 | 4675 | 4675 | 4675 | 51 |
| 269 | 20240216 | 141900 | 1316576610 | 4675 | 4675 | 4675 | 4675 | 100 |
| 270 | 20240216 | 141800 | 1316109110 | 4675 | 4670 | 4675 | 4670 | 11 |
| 271 | 20240216 | 141700 | 1316057690 | 4670 | 4670 | 4670 | 4670 | 503 |
| 272 | 20240216 | 141600 | 1313708680 | 4670 | 4670 | 4670 | 4670 | 30 |
| 273 | 20240216 | 141500 | 1313568580 | 4670 | 4670 | 4670 | 4670 | 192 |
| 274 | 20240216 | 141400 | 1312671940 | 4670 | 4670 | 4670 | 4670 | 0 |
| 275 | 20240216 | 141300 | 1312671940 | 4670 | 4670 | 4670 | 4670 | 20 |
| 276 | 20240216 | 141200 | 1312578540 | 4660 | 4665 | 4670 | 4660 | 4478 |
| 277 | 20240216 | 141100 | 1291701165 | 4665 | 4665 | 4665 | 4665 | 59 |
| 278 | 20240216 | 141000 | 1291425930 | 4665 | 4670 | 4670 | 4665 | 1095 |
| 279 | 20240216 | 140900 | 1286315090 | 4670 | 4670 | 4670 | 4670 | 0 |
| 280 | 20240216 | 140800 | 1286315090 | 4670 | 4670 | 4670 | 4670 | 1 |
| 281 | 20240216 | 140700 | 1286310420 | 4670 | 4670 | 4670 | 4670 | 411 |
| 282 | 20240216 | 140600 | 1284391050 | 4675 | 4670 | 4675 | 4670 | 86 |
| 283 | 20240216 | 140500 | 1283989380 | 4670 | 4670 | 4670 | 4670 | 30 |
| 284 | 20240216 | 140400 | 1283849280 | 4670 | 4670 | 4670 | 4670 | 5 |
| 285 | 20240216 | 140300 | 1283825930 | 4670 | 4670 | 4670 | 4670 | 500 |
| 286 | 20240216 | 140200 | 1281490930 | 4670 | 4670 | 4670 | 4670 | 209 |
| 287 | 20240216 | 140100 | 1280514900 | 4670 | 4670 | 4670 | 4670 | 1317 |
| 288 | 20240216 | 140000 | 1274364510 | 4670 | 4670 | 4670 | 4670 | 0 |
| 289 | 20240216 | 135900 | 1274364510 | 4670 | 4675 | 4675 | 4670 | 316 |
| 290 | 20240216 | 135800 | 1272888520 | 4670 | 4675 | 4675 | 4670 | 3082 |
| 291 | 20240216 | 135700 | 1258485520 | 4670 | 4670 | 4670 | 4670 | 236 |
| 292 | 20240216 | 135600 | 1257383400 | 4670 | 4675 | 4675 | 4670 | 1139 |
| 293 | 20240216 | 135500 | 1252063920 | 4675 | 4675 | 4675 | 4675 | 27 |
| 294 | 20240216 | 135400 | 1251937695 | 4675 | 4670 | 4675 | 4670 | 6 |
| 295 | 20240216 | 135300 | 1251909670 | 4675 | 4675 | 4675 | 4675 | 1 |
| 296 | 20240216 | 135200 | 1251904995 | 4670 | 4670 | 4670 | 4670 | 296 |
| 297 | 20240216 | 135100 | 1250522675 | 4670 | 4670 | 4675 | 4670 | 597 |
| 298 | 20240216 | 135000 | 1247733785 | 4670 | 4670 | 4670 | 4670 | 49 |
| 299 | 20240216 | 134900 | 1247504955 | 4675 | 4675 | 4675 | 4675 | 66 |
| 300 | 20240216 | 134800 | 1247196405 | 4675 | 4675 | 4675 | 4675 | 12 |
| 301 | 20240216 | 134700 | 1247140305 | 4675 | 4670 | 4675 | 4670 | 484 |
| 302 | 20240216 | 134600 | 1244879025 | 4670 | 4670 | 4670 | 4670 | 49 |
| 303 | 20240216 | 134500 | 1244650195 | 4675 | 4675 | 4675 | 4675 | 30 |
| 304 | 20240216 | 134400 | 1244509945 | 4680 | 4680 | 4680 | 4670 | 54 |
| 305 | 20240216 | 134300 | 1244257715 | 4680 | 4670 | 4680 | 4670 | 1123 |
| 306 | 20240216 | 134200 | 1239008935 | 4670 | 4670 | 4670 | 4670 | 0 |
| 307 | 20240216 | 134100 | 1239008935 | 4670 | 4675 | 4680 | 4670 | 401 |
| 308 | 20240216 | 134000 | 1237135635 | 4675 | 4675 | 4680 | 4675 | 1242 |
| 309 | 20240216 | 133900 | 1231328220 | 4680 | 4675 | 4680 | 4675 | 209 |
| 310 | 20240216 | 133800 | 1230350845 | 4675 | 4680 | 4680 | 4675 | 300 |
| 311 | 20240216 | 133700 | 1228947345 | 4680 | 4675 | 4680 | 4675 | 455 |
| 312 | 20240216 | 133600 | 1226819845 | 4675 | 4680 | 4680 | 4675 | 34 |
| 313 | 20240216 | 133500 | 1226660890 | 4680 | 4680 | 4680 | 4680 | 1 |
| 314 | 20240216 | 133400 | 1226656210 | 4680 | 4680 | 4680 | 4680 | 0 |
| 315 | 20240216 | 133300 | 1226656210 | 4680 | 4680 | 4680 | 4680 | 1 |
| 316 | 20240216 | 133200 | 1226651530 | 4675 | 4675 | 4675 | 4675 | 94 |
| 317 | 20240216 | 133100 | 1226212080 | 4670 | 4675 | 4675 | 4670 | 1476 |
| 318 | 20240216 | 133000 | 1219319130 | 4675 | 4675 | 4675 | 4675 | 3 |
| 319 | 20240216 | 132900 | 1219305105 | 4675 | 4675 | 4675 | 4675 | 201 |
| 320 | 20240216 | 132800 | 1218365430 | 4675 | 4680 | 4680 | 4675 | 210 |
| 321 | 20240216 | 132700 | 1217383675 | 4675 | 4675 | 4680 | 4675 | 103 |
| 322 | 20240216 | 132600 | 1216902140 | 4675 | 4675 | 4675 | 4675 | 763 |
| 323 | 20240216 | 132500 | 1213335115 | 4675 | 4675 | 4675 | 4675 | 60 |
| 324 | 20240216 | 132400 | 1213054615 | 4670 | 4670 | 4670 | 4670 | 0 |
| 325 | 20240216 | 132300 | 1213054615 | 4670 | 4670 | 4670 | 4670 | 150 |
| 326 | 20240216 | 132200 | 1212354115 | 4670 | 4670 | 4670 | 4670 | 49 |
| 327 | 20240216 | 132100 | 1212125285 | 4670 | 4670 | 4670 | 4670 | 0 |
| 328 | 20240216 | 132000 | 1212125285 | 4670 | 4675 | 4675 | 4670 | 281 |
| 329 | 20240216 | 131900 | 1210812915 | 4675 | 4675 | 4675 | 4675 | 50 |
| 330 | 20240216 | 131800 | 1210579165 | 4675 | 4675 | 4675 | 4675 | 97 |
| 331 | 20240216 | 131700 | 1210125690 | 4680 | 4680 | 4680 | 4680 | 116 |
| 332 | 20240216 | 131600 | 1209582810 | 4675 | 4675 | 4675 | 4675 | 169 |
| 333 | 20240216 | 131500 | 1208792735 | 4675 | 4675 | 4675 | 4675 | 236 |
| 334 | 20240216 | 131400 | 1207689435 | 4675 | 4675 | 4675 | 4675 | 100 |
| 335 | 20240216 | 131300 | 1207221935 | 4675 | 4675 | 4675 | 4670 | 54 |
| 336 | 20240216 | 131200 | 1206969730 | 4670 | 4675 | 4675 | 4670 | 244 |
| 337 | 20240216 | 131100 | 1205829035 | 4675 | 4675 | 4675 | 4675 | 285 |
| 338 | 20240216 | 131000 | 1204496660 | 4670 | 4675 | 4675 | 4670 | 807 |
| 339 | 20240216 | 130900 | 1200726885 | 4675 | 4675 | 4675 | 4675 | 216 |
| 340 | 20240216 | 130800 | 1199717085 | 4675 | 4670 | 4675 | 4670 | 723 |
| 341 | 20240216 | 130700 | 1196340415 | 4670 | 4670 | 4670 | 4670 | 1260 |
| 342 | 20240216 | 130600 | 1190456215 | 4665 | 4665 | 4665 | 4665 | 1983 |
| 343 | 20240216 | 130500 | 1181205520 | 4665 | 4665 | 4665 | 4665 | 6 |
| 344 | 20240216 | 130400 | 1181177530 | 4655 | 4665 | 4665 | 4655 | 1153 |
| 345 | 20240216 | 130300 | 1175808920 | 4660 | 4660 | 4660 | 4660 | 0 |
| 346 | 20240216 | 130200 | 1175808920 | 4660 | 4660 | 4660 | 4660 | 24 |
| 347 | 20240216 | 130100 | 1175697080 | 4665 | 4665 | 4665 | 4665 | 0 |
| 348 | 20240216 | 130000 | 1175697080 | 4665 | 4665 | 4665 | 4665 | 0 |
| 349 | 20240216 | 125900 | 1175697080 | 4665 | 4660 | 4665 | 4660 | 93 |
| 350 | 20240216 | 125800 | 1175263695 | 4660 | 4660 | 4660 | 4660 | 8 |
| 351 | 20240216 | 125700 | 1175226415 | 4665 | 4665 | 4665 | 4665 | 51 |
| 352 | 20240216 | 125600 | 1174988500 | 4665 | 4660 | 4665 | 4660 | 3554 |
| 353 | 20240216 | 125500 | 1158425530 | 4660 | 4655 | 4660 | 4655 | 1136 |
| 354 | 20240216 | 125400 | 1153137400 | 4655 | 4655 | 4655 | 4655 | 1 |
| 355 | 20240216 | 125300 | 1153132745 | 4645 | 4645 | 4645 | 4645 | 1 |
| 356 | 20240216 | 125200 | 1153128100 | 4660 | 4645 | 4660 | 4645 | 420 |
| 357 | 20240216 | 125100 | 1151173035 | 4660 | 4660 | 4660 | 4660 | 0 |
| 358 | 20240216 | 125000 | 1151173035 | 4660 | 4650 | 4660 | 4650 | 12 |
| 359 | 20240216 | 124900 | 1151117205 | 4650 | 4645 | 4650 | 4645 | 239 |
| 360 | 20240216 | 124800 | 1150006925 | 4660 | 4640 | 4660 | 4640 | 51 |
| 361 | 20240216 | 124700 | 1149769845 | 4640 | 4660 | 4660 | 4640 | 20350 |
| 362 | 20240216 | 124600 | 1055227210 | 4650 | 4650 | 4650 | 4650 | 8 |
| 363 | 20240216 | 124500 | 1055190010 | 4650 | 4655 | 4660 | 4645 | 4615 |
| 364 | 20240216 | 124400 | 1033729460 | 4655 | 4655 | 4655 | 4655 | 15 |
| 365 | 20240216 | 124300 | 1033659635 | 4660 | 4655 | 4660 | 4655 | 309 |
| 366 | 20240216 | 124200 | 1032221235 | 4655 | 4655 | 4660 | 4655 | 1623 |
| 367 | 20240216 | 124100 | 1024666165 | 4655 | 4655 | 4655 | 4655 | 49 |
| 368 | 20240216 | 124000 | 1024438070 | 4660 | 4655 | 4660 | 4655 | 2 |
| 369 | 20240216 | 123900 | 1024428755 | 4655 | 4660 | 4660 | 4655 | 31 |
| 370 | 20240216 | 123800 | 1024284400 | 4660 | 4655 | 4660 | 4655 | 328 |
| 371 | 20240216 | 123700 | 1022757545 | 4650 | 4650 | 4650 | 4650 | 16 |
| 372 | 20240216 | 123600 | 1022683145 | 4650 | 4655 | 4655 | 4650 | 384 |
| 373 | 20240216 | 123500 | 1020897515 | 4655 | 4650 | 4655 | 4650 | 58 |
| 374 | 20240216 | 123400 | 1020627770 | 4655 | 4650 | 4655 | 4650 | 65 |
| 375 | 20240216 | 123300 | 1020325495 | 4655 | 4650 | 4655 | 4650 | 1809 |
| 376 | 20240216 | 123200 | 1011913640 | 4650 | 4655 | 4660 | 4650 | 366 |
| 377 | 20240216 | 123100 | 1010211595 | 4650 | 4650 | 4650 | 4650 | 0 |
| 378 | 20240216 | 123000 | 1010211595 | 4650 | 4660 | 4660 | 4650 | 682 |
| 379 | 20240216 | 122900 | 1007035585 | 4660 | 4650 | 4660 | 4650 | 3 |
| 380 | 20240216 | 122800 | 1007021615 | 4660 | 4660 | 4660 | 4660 | 1 |
| 381 | 20240216 | 122700 | 1007016955 | 4650 | 4650 | 4660 | 4650 | 200 |
| 382 | 20240216 | 122600 | 1006086945 | 4660 | 4660 | 4660 | 4660 | 4 |
| 383 | 20240216 | 122500 | 1006068305 | 4660 | 4660 | 4660 | 4660 | 0 |
| 384 | 20240216 | 122400 | 1006068305 | 4660 | 4660 | 4660 | 4660 | 6 |
| 385 | 20240216 | 122300 | 1006040345 | 4650 | 4650 | 4650 | 4650 | 0 |
| 386 | 20240216 | 122200 | 1006040345 | 4650 | 4650 | 4650 | 4650 | 530 |
| 387 | 20240216 | 122100 | 1003575845 | 4650 | 4650 | 4650 | 4650 | 1075 |
| 388 | 20240216 | 122000 | 998577095 | 4650 | 4650 | 4650 | 4650 | 1439 |
| 389 | 20240216 | 121900 | 991885745 | 4650 | 4650 | 4650 | 4650 | 2764 |
| 390 | 20240216 | 121800 | 979033145 | 4650 | 4645 | 4650 | 4640 | 212 |
| 391 | 20240216 | 121700 | 978048635 | 4645 | 4645 | 4645 | 4645 | 400 |
| 392 | 20240216 | 121600 | 976190635 | 4645 | 4645 | 4645 | 4645 | 111 |
| 393 | 20240216 | 121500 | 975675040 | 4650 | 4650 | 4660 | 4650 | 190 |
| 394 | 20240216 | 121400 | 974791530 | 4660 | 4660 | 4660 | 4660 | 0 |
| 395 | 20240216 | 121300 | 974791530 | 4660 | 4650 | 4660 | 4650 | 56 |
| 396 | 20240216 | 121200 | 974530580 | 4660 | 4660 | 4660 | 4660 | 1 |
| 397 | 20240216 | 121100 | 974525920 | 4645 | 4660 | 4660 | 4645 | 2433 |
| 398 | 20240216 | 121000 | 963218140 | 4660 | 4660 | 4660 | 4660 | 1 |
| 399 | 20240216 | 120900 | 963213480 | 4645 | 4645 | 4645 | 4645 | 85 |
| 400 | 20240216 | 120800 | 962818655 | 4645 | 4645 | 4645 | 4645 | 50 |
| 401 | 20240216 | 120700 | 962586405 | 4645 | 4655 | 4660 | 4645 | 2821 |
| 402 | 20240216 | 120600 | 949475560 | 4655 | 4650 | 4655 | 4650 | 103 |
| 403 | 20240216 | 120500 | 948996110 | 4650 | 4650 | 4650 | 4650 | 0 |
| 404 | 20240216 | 120400 | 948996110 | 4650 | 4650 | 4650 | 4650 | 253 |
| 405 | 20240216 | 120300 | 947819660 | 4650 | 4650 | 4650 | 4650 | 0 |
| 406 | 20240216 | 120200 | 947819660 | 4650 | 4645 | 4650 | 4645 | 362 |
| 407 | 20240216 | 120100 | 946136605 | 4650 | 4650 | 4650 | 4650 | 450 |
| 408 | 20240216 | 120000 | 944044105 | 4645 | 4645 | 4645 | 4645 | 1000 |
| 409 | 20240216 | 115900 | 939399105 | 4650 | 4650 | 4650 | 4650 | 51 |
| 410 | 20240216 | 115800 | 939161955 | 4650 | 4650 | 4650 | 4650 | 1106 |
| 411 | 20240216 | 115700 | 934019055 | 4650 | 4650 | 4650 | 4650 | 50 |
| 412 | 20240216 | 115600 | 933786555 | 4650 | 4650 | 4650 | 4650 | 210 |
| 413 | 20240216 | 115500 | 932810055 | 4650 | 4650 | 4650 | 4650 | 442 |
| 414 | 20240216 | 115400 | 930754755 | 4655 | 4650 | 4655 | 4650 | 6446 |
| 415 | 20240216 | 115300 | 900780845 | 4650 | 4650 | 4650 | 4650 | 0 |
| 416 | 20240216 | 115200 | 900780845 | 4650 | 4650 | 4650 | 4650 | 154 |
| 417 | 20240216 | 115100 | 900064745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 418 | 20240216 | 115000 | 900064745 | 4650 | 4655 | 4655 | 4650 | 295 |
| 419 | 20240216 | 114900 | 898692900 | 4655 | 4655 | 4655 | 4650 | 797 |
| 420 | 20240216 | 114800 | 894986140 | 4655 | 4655 | 4655 | 4655 | 1 |
| 421 | 20240216 | 114700 | 894981485 | 4650 | 4655 | 4655 | 4650 | 52 |
| 422 | 20240216 | 114600 | 894739670 | 4650 | 4650 | 4650 | 4650 | 121 |
| 423 | 20240216 | 114500 | 894177020 | 4650 | 4650 | 4650 | 4650 | 500 |
| 424 | 20240216 | 114400 | 891852020 | 4655 | 4655 | 4655 | 4655 | 2367 |
| 425 | 20240216 | 114300 | 880833635 | 4655 | 4660 | 4660 | 4655 | 314 |
| 426 | 20240216 | 114200 | 879371465 | 4655 | 4660 | 4660 | 4655 | 710 |
| 427 | 20240216 | 114100 | 876064805 | 4660 | 4660 | 4660 | 4660 | 137 |
| 428 | 20240216 | 114000 | 875426385 | 4660 | 4655 | 4660 | 4655 | 73 |
| 429 | 20240216 | 113900 | 875086450 | 4655 | 4660 | 4660 | 4655 | 55 |
| 430 | 20240216 | 113800 | 874830400 | 4655 | 4655 | 4655 | 4655 | 5 |
| 431 | 20240216 | 113700 | 874807125 | 4655 | 4660 | 4660 | 4655 | 17 |
| 432 | 20240216 | 113600 | 874727980 | 4665 | 4650 | 4665 | 4650 | 847 |
| 433 | 20240216 | 113500 | 870789055 | 4650 | 4655 | 4655 | 4650 | 491 |
| 434 | 20240216 | 113400 | 868503695 | 4660 | 4660 | 4660 | 4660 | 2 |
| 435 | 20240216 | 113300 | 868494375 | 4655 | 4655 | 4655 | 4655 | 0 |
| 436 | 20240216 | 113200 | 868494375 | 4655 | 4660 | 4665 | 4655 | 2914 |
| 437 | 20240216 | 113100 | 854926645 | 4660 | 4660 | 4660 | 4660 | 703 |
| 438 | 20240216 | 113000 | 851650665 | 4660 | 4670 | 4670 | 4660 | 402 |
| 439 | 20240216 | 112900 | 849777335 | 4660 | 4670 | 4670 | 4660 | 79 |
| 440 | 20240216 | 112800 | 849408895 | 4670 | 4670 | 4670 | 4670 | 20 |
| 441 | 20240216 | 112700 | 849315495 | 4670 | 4660 | 4670 | 4660 | 91 |
| 442 | 20240216 | 112600 | 848891425 | 4660 | 4670 | 4675 | 4660 | 277 |
| 443 | 20240216 | 112500 | 847600130 | 4670 | 4670 | 4670 | 4670 | 100 |
| 444 | 20240216 | 112400 | 847133130 | 4670 | 4665 | 4670 | 4660 | 1015 |
| 445 | 20240216 | 112300 | 842398580 | 4670 | 4670 | 4670 | 4670 | 441 |
| 446 | 20240216 | 112200 | 840339110 | 4670 | 4670 | 4675 | 4660 | 8802 |
| 447 | 20240216 | 112100 | 799305345 | 4670 | 4665 | 4670 | 4665 | 50 |
| 448 | 20240216 | 112000 | 799072090 | 4670 | 4670 | 4670 | 4670 | 1 |
| 449 | 20240216 | 111900 | 799067420 | 4665 | 4665 | 4665 | 4665 | 1 |
| 450 | 20240216 | 111800 | 799062755 | 4665 | 4670 | 4675 | 4665 | 54 |
| 451 | 20240216 | 111700 | 798810820 | 4670 | 4670 | 4670 | 4670 | 5 |
| 452 | 20240216 | 111600 | 798787470 | 4675 | 4675 | 4675 | 4675 | 1 |
| 453 | 20240216 | 111500 | 798782795 | 4665 | 4670 | 4670 | 4665 | 797 |
| 454 | 20240216 | 111400 | 795061350 | 4670 | 4670 | 4670 | 4670 | 49 |
| 455 | 20240216 | 111300 | 794832520 | 4670 | 4670 | 4670 | 4670 | 301 |
| 456 | 20240216 | 111200 | 793426850 | 4675 | 4675 | 4675 | 4670 | 233 |
| 457 | 20240216 | 111100 | 792338040 | 4675 | 4670 | 4675 | 4670 | 209 |
| 458 | 20240216 | 111000 | 791362005 | 4675 | 4675 | 4675 | 4675 | 60 |
| 459 | 20240216 | 110900 | 791081505 | 4675 | 4675 | 4675 | 4675 | 12 |
| 460 | 20240216 | 110800 | 791025405 | 4675 | 4665 | 4675 | 4665 | 1001 |
| 461 | 20240216 | 110700 | 786355730 | 4665 | 4670 | 4670 | 4665 | 515 |
| 462 | 20240216 | 110600 | 783950925 | 4670 | 4670 | 4675 | 4670 | 1184 |
| 463 | 20240216 | 110500 | 778421265 | 4670 | 4670 | 4670 | 4670 | 20 |
| 464 | 20240216 | 110400 | 778327865 | 4670 | 4670 | 4670 | 4670 | 89 |
| 465 | 20240216 | 110300 | 777912235 | 4670 | 4665 | 4670 | 4665 | 75 |
| 466 | 20240216 | 110200 | 777562245 | 4665 | 4670 | 4670 | 4665 | 628 |
| 467 | 20240216 | 110100 | 774632500 | 4670 | 4670 | 4670 | 4670 | 387 |
| 468 | 20240216 | 110000 | 772825210 | 4670 | 4670 | 4670 | 4670 | 1 |
| 469 | 20240216 | 105900 | 772820540 | 4670 | 4670 | 4670 | 4670 | 558 |
| 470 | 20240216 | 105800 | 770214680 | 4680 | 4680 | 4680 | 4680 | 1 |
| 471 | 20240216 | 105700 | 770210000 | 4680 | 4680 | 4680 | 4670 | 34 |
| 472 | 20240216 | 105600 | 770051000 | 4680 | 4675 | 4680 | 4670 | 5650 |
| 473 | 20240216 | 105500 | 743643925 | 4675 | 4670 | 4675 | 4665 | 9103 |
| 474 | 20240216 | 105400 | 701124510 | 4670 | 4670 | 4670 | 4670 | 500 |
| 475 | 20240216 | 105300 | 698789510 | 4670 | 4665 | 4670 | 4665 | 1082 |
| 476 | 20240216 | 105200 | 693741760 | 4665 | 4665 | 4665 | 4665 | 627 |
| 477 | 20240216 | 105100 | 690816805 | 4670 | 4665 | 4670 | 4660 | 20 |
| 478 | 20240216 | 105000 | 690723540 | 4665 | 4670 | 4670 | 4665 | 24 |
| 479 | 20240216 | 104900 | 690611530 | 4670 | 4670 | 4670 | 4660 | 338 |
| 480 | 20240216 | 104800 | 689035105 | 4665 | 4665 | 4665 | 4665 | 49 |
| 481 | 20240216 | 104700 | 688806520 | 4670 | 4670 | 4670 | 4670 | 18 |
| 482 | 20240216 | 104600 | 688722460 | 4670 | 4670 | 4670 | 4670 | 270 |
| 483 | 20240216 | 104500 | 687461560 | 4660 | 4665 | 4670 | 4660 | 1095 |
| 484 | 20240216 | 104400 | 682358500 | 4665 | 4665 | 4665 | 4665 | 470 |
| 485 | 20240216 | 104300 | 680165950 | 4665 | 4670 | 4670 | 4665 | 74 |
| 486 | 20240216 | 104200 | 679820690 | 4670 | 4670 | 4670 | 4670 | 127 |
| 487 | 20240216 | 104100 | 679227600 | 4670 | 4670 | 4670 | 4670 | 195 |
| 488 | 20240216 | 104000 | 678316950 | 4665 | 4665 | 4665 | 4665 | 2019 |
| 489 | 20240216 | 103900 | 668898315 | 4665 | 4670 | 4670 | 4665 | 377 |
| 490 | 20240216 | 103800 | 667139605 | 4670 | 4665 | 4670 | 4665 | 15 |
| 491 | 20240216 | 103700 | 667069600 | 4665 | 4665 | 4665 | 4665 | 913 |
| 492 | 20240216 | 103600 | 662810455 | 4665 | 4670 | 4670 | 4665 | 5456 |
| 493 | 20240216 | 103500 | 637337495 | 4670 | 4675 | 4675 | 4670 | 595 |
| 494 | 20240216 | 103400 | 634558840 | 4670 | 4675 | 4675 | 4670 | 1300 |
| 495 | 20240216 | 103300 | 628481370 | 4675 | 4675 | 4675 | 4675 | 299 |
| 496 | 20240216 | 103200 | 627083545 | 4675 | 4670 | 4675 | 4670 | 107 |
| 497 | 20240216 | 103100 | 626583380 | 4670 | 4675 | 4675 | 4670 | 101 |
| 498 | 20240216 | 103000 | 626111705 | 4670 | 4670 | 4670 | 4670 | 141 |
| 499 | 20240216 | 102900 | 625453235 | 4670 | 4675 | 4675 | 4670 | 1210 |
| 500 | 20240216 | 102800 | 619802485 | 4675 | 4675 | 4675 | 4675 | 741 |
| 501 | 20240216 | 102700 | 616338310 | 4675 | 4675 | 4675 | 4675 | 711 |
| 502 | 20240216 | 102600 | 613014385 | 4680 | 4675 | 4680 | 4675 | 2419 |
| 503 | 20240216 | 102500 | 601698710 | 4675 | 4675 | 4675 | 4675 | 1322 |
| 504 | 20240216 | 102400 | 595518360 | 4675 | 4675 | 4675 | 4670 | 1291 |
| 505 | 20240216 | 102300 | 589482970 | 4665 | 4670 | 4675 | 4665 | 559 |
| 506 | 20240216 | 102200 | 586872115 | 4670 | 4665 | 4670 | 4665 | 65 |
| 507 | 20240216 | 102100 | 586568865 | 4665 | 4665 | 4665 | 4665 | 50 |
| 508 | 20240216 | 102000 | 586335615 | 4670 | 4670 | 4670 | 4670 | 301 |
| 509 | 20240216 | 101900 | 584929945 | 4660 | 4660 | 4660 | 4660 | 201 |
| 510 | 20240216 | 101800 | 583993285 | 4665 | 4665 | 4665 | 4665 | 327 |
| 511 | 20240216 | 101700 | 582467830 | 4665 | 4660 | 4665 | 4660 | 10 |
| 512 | 20240216 | 101600 | 582421210 | 4660 | 4660 | 4660 | 4660 | 20 |
| 513 | 20240216 | 101500 | 582328010 | 4660 | 4665 | 4665 | 4660 | 94 |
| 514 | 20240216 | 101400 | 581889755 | 4660 | 4660 | 4660 | 4660 | 379 |
| 515 | 20240216 | 101300 | 580123615 | 4665 | 4670 | 4670 | 4665 | 42 |
| 516 | 20240216 | 101200 | 579927480 | 4670 | 4670 | 4670 | 4670 | 1584 |
| 517 | 20240216 | 101100 | 572530200 | 4670 | 4670 | 4670 | 4670 | 52 |
| 518 | 20240216 | 101000 | 572287360 | 4670 | 4655 | 4670 | 4655 | 4180 |
| 519 | 20240216 | 100900 | 552798210 | 4655 | 4650 | 4655 | 4650 | 629 |
| 520 | 20240216 | 100800 | 549870565 | 4650 | 4650 | 4655 | 4650 | 975 |
| 521 | 20240216 | 100700 | 545336810 | 4650 | 4650 | 4650 | 4650 | 0 |
| 522 | 20240216 | 100600 | 545336810 | 4650 | 4650 | 4655 | 4650 | 72 |
| 523 | 20240216 | 100500 | 545001995 | 4655 | 4650 | 4655 | 4650 | 101 |
| 524 | 20240216 | 100400 | 544532340 | 4655 | 4655 | 4655 | 4655 | 82 |
| 525 | 20240216 | 100300 | 544150630 | 4655 | 4655 | 4655 | 4655 | 2 |
| 526 | 20240216 | 100200 | 544141320 | 4655 | 4650 | 4655 | 4650 | 128 |
| 527 | 20240216 | 100100 | 543545960 | 4655 | 4645 | 4655 | 4645 | 1034 |
| 528 | 20240216 | 100000 | 538738605 | 4650 | 4645 | 4650 | 4645 | 2 |
| 529 | 20240216 | 095900 | 538729310 | 4650 | 4645 | 4650 | 4645 | 67 |
| 530 | 20240216 | 095800 | 538418015 | 4645 | 4650 | 4650 | 4645 | 51 |
| 531 | 20240216 | 095700 | 538181115 | 4645 | 4645 | 4650 | 4645 | 684 |
| 532 | 20240216 | 095600 | 535001385 | 4650 | 4645 | 4650 | 4645 | 215 |
| 533 | 20240216 | 095500 | 534001640 | 4650 | 4645 | 4650 | 4640 | 353 |
| 534 | 20240216 | 095400 | 532360775 | 4645 | 4645 | 4645 | 4645 | 511 |
| 535 | 20240216 | 095300 | 529987180 | 4645 | 4645 | 4645 | 4645 | 515 |
| 536 | 20240216 | 095200 | 527595005 | 4640 | 4640 | 4640 | 4640 | 244 |
| 537 | 20240216 | 095100 | 526462845 | 4640 | 4640 | 4640 | 4640 | 705 |
| 538 | 20240216 | 095000 | 523191645 | 4640 | 4635 | 4640 | 4635 | 326 |
| 539 | 20240216 | 094900 | 521680630 | 4635 | 4640 | 4640 | 4635 | 120 |
| 540 | 20240216 | 094800 | 521124190 | 4640 | 4645 | 4645 | 4640 | 901 |
| 541 | 20240216 | 094700 | 516943530 | 4645 | 4640 | 4645 | 4635 | 344 |
| 542 | 20240216 | 094600 | 515347415 | 4640 | 4635 | 4640 | 4635 | 486 |
| 543 | 20240216 | 094500 | 513094700 | 4635 | 4630 | 4635 | 4630 | 700 |
| 544 | 20240216 | 094400 | 509850700 | 4635 | 4630 | 4635 | 4630 | 315 |
| 545 | 20240216 | 094300 | 508390995 | 4635 | 4640 | 4640 | 4635 | 1383 |
| 546 | 20240216 | 094200 | 501974230 | 4645 | 4630 | 4645 | 4630 | 635 |
| 547 | 20240216 | 094100 | 499028500 | 4630 | 4630 | 4630 | 4630 | 162 |
| 548 | 20240216 | 094000 | 498278440 | 4620 | 4625 | 4625 | 4620 | 586 |
| 549 | 20240216 | 093900 | 495571070 | 4625 | 4620 | 4625 | 4620 | 1694 |
| 550 | 20240216 | 093800 | 487741355 | 4620 | 4615 | 4625 | 4615 | 465 |
| 551 | 20240216 | 093700 | 485593055 | 4620 | 4615 | 4620 | 4610 | 1372 |
| 552 | 20240216 | 093600 | 479261770 | 4615 | 4615 | 4620 | 4615 | 988 |
| 553 | 20240216 | 093500 | 474701400 | 4625 | 4620 | 4625 | 4610 | 9952 |
| 554 | 20240216 | 093400 | 428773805 | 4620 | 4620 | 4620 | 4620 | 545 |
| 555 | 20240216 | 093300 | 426255905 | 4620 | 4620 | 4620 | 4615 | 3000 |
| 556 | 20240216 | 093200 | 412401470 | 4620 | 4625 | 4625 | 4620 | 3036 |
| 557 | 20240216 | 093100 | 398374795 | 4640 | 4625 | 4640 | 4625 | 2310 |
| 558 | 20240216 | 093000 | 387690970 | 4625 | 4635 | 4635 | 4625 | 2502 |
| 559 | 20240216 | 092900 | 376111995 | 4640 | 4640 | 4640 | 4640 | 131 |
| 560 | 20240216 | 092800 | 375504155 | 4645 | 4635 | 4645 | 4630 | 2457 |
| 561 | 20240216 | 092700 | 364128170 | 4630 | 4640 | 4650 | 4630 | 1170 |
| 562 | 20240216 | 092600 | 358689750 | 4635 | 4645 | 4645 | 4635 | 200 |
| 563 | 20240216 | 092500 | 357762735 | 4630 | 4640 | 4645 | 4630 | 1683 |
| 564 | 20240216 | 092400 | 349951230 | 4630 | 4635 | 4640 | 4630 | 7187 |
| 565 | 20240216 | 092300 | 316670125 | 4635 | 4640 | 4640 | 4635 | 1439 |
| 566 | 20240216 | 092200 | 309996510 | 4645 | 4645 | 4645 | 4645 | 9 |
| 567 | 20240216 | 092100 | 309954705 | 4645 | 4645 | 4645 | 4645 | 150 |
| 568 | 20240216 | 092000 | 309257955 | 4650 | 4650 | 4650 | 4650 | 50 |
| 569 | 20240216 | 091900 | 309025455 | 4650 | 4635 | 4650 | 4635 | 1118 |
| 570 | 20240216 | 091800 | 303842805 | 4640 | 4650 | 4650 | 4640 | 739 |
| 571 | 20240216 | 091700 | 300413745 | 4650 | 4630 | 4650 | 4630 | 3616 |
| 572 | 20240216 | 091600 | 283670665 | 4630 | 4650 | 4660 | 4630 | 5201 |
| 573 | 20240216 | 091500 | 259546535 | 4660 | 4650 | 4660 | 4650 | 403 |
| 574 | 20240216 | 091400 | 257672575 | 4650 | 4660 | 4660 | 4650 | 2071 |
| 575 | 20240216 | 091300 | 248031890 | 4660 | 4650 | 4660 | 4650 | 1002 |
| 576 | 20240216 | 091200 | 243368770 | 4660 | 4645 | 4660 | 4645 | 460 |
| 577 | 20240216 | 091100 | 241230505 | 4650 | 4645 | 4650 | 4640 | 963 |
| 578 | 20240216 | 091000 | 236753965 | 4645 | 4650 | 4650 | 4645 | 120 |
| 579 | 20240216 | 090900 | 236196500 | 4650 | 4645 | 4660 | 4645 | 6454 |
| 580 | 20240216 | 090800 | 206174145 | 4640 | 4635 | 4645 | 4615 | 14236 |
| 581 | 20240216 | 090700 | 140375730 | 4635 | 4640 | 4640 | 4630 | 998 |
| 582 | 20240216 | 090600 | 135749760 | 4645 | 4650 | 4650 | 4640 | 153 |
| 583 | 20240216 | 090500 | 135038335 | 4650 | 4630 | 4650 | 4630 | 452 |
| 584 | 20240216 | 090400 | 132945555 | 4630 | 4640 | 4640 | 4630 | 6538 |
| 585 | 20240216 | 090300 | 102662865 | 4640 | 4650 | 4660 | 4640 | 1521 |
| 586 | 20240216 | 090200 | 95602745 | 4650 | 4660 | 4660 | 4640 | 5800 |
| 587 | 20240216 | 090100 | 68658215 | 4665 | 4675 | 4675 | 4665 | 160 |
| 588 | 20240216 | 090000 | 67911465 | 4675 | 4665 | 4675 | 4650 | 14325 |