29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 185000 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 2083 |
| 3 | 20240213 | 184900 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 4 | 20240213 | 184800 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 5 | 20240213 | 184700 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 6 | 20240213 | 184600 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 7 | 20240213 | 184500 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 8 | 20240213 | 184400 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 9 | 20240213 | 184300 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 10 | 20240213 | 184200 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 11 | 20240213 | 184100 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 12 | 20240213 | 184000 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 13 | 20240213 | 183900 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 14 | 20240213 | 183800 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 15 | 20240213 | 183700 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 16 | 20240213 | 183600 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 17 | 20240213 | 183500 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 18 | 20240213 | 183400 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 19 | 20240213 | 183300 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 20 | 20240213 | 183200 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 21 | 20240213 | 183100 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 22 | 20240213 | 183000 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 23 | 20240213 | 182900 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 24 | 20240213 | 182800 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 25 | 20240213 | 182700 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 26 | 20240213 | 182600 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 27 | 20240213 | 182500 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 28 | 20240213 | 182400 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 29 | 20240213 | 182300 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 30 | 20240213 | 182200 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 31 | 20240213 | 182100 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 32 | 20240213 | 182000 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 2083 |
| 33 | 20240213 | 181900 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 34 | 20240213 | 181800 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 35 | 20240213 | 181700 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 36 | 20240213 | 181600 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 37 | 20240213 | 181500 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 38 | 20240213 | 181400 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 39 | 20240213 | 181300 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 40 | 20240213 | 181200 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 41 | 20240213 | 181100 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 42 | 20240213 | 181000 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 43 | 20240213 | 180900 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 44 | 20240213 | 180800 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 45 | 20240213 | 180700 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 46 | 20240213 | 180600 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 47 | 20240213 | 180500 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 48 | 20240213 | 180400 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 49 | 20240213 | 180300 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 50 | 20240213 | 180200 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 51 | 20240213 | 180100 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 52 | 20240213 | 180000 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 53 | 20240213 | 175900 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 54 | 20240213 | 175800 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 55 | 20240213 | 175700 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 56 | 20240213 | 175600 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 57 | 20240213 | 175500 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 58 | 20240213 | 175400 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 59 | 20240213 | 175300 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 60 | 20240213 | 175200 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 61 | 20240213 | 175100 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 62 | 20240213 | 175000 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 2083 |
| 63 | 20240213 | 174900 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 64 | 20240213 | 174800 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 65 | 20240213 | 174700 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 66 | 20240213 | 174600 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 67 | 20240213 | 174500 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 68 | 20240213 | 174400 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 69 | 20240213 | 174300 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 70 | 20240213 | 174200 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 71 | 20240213 | 174100 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 72 | 20240213 | 174000 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 73 | 20240213 | 173900 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 74 | 20240213 | 173800 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 75 | 20240213 | 173700 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 76 | 20240213 | 173600 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 77 | 20240213 | 173500 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 78 | 20240213 | 173400 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 79 | 20240213 | 173300 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 80 | 20240213 | 173200 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 81 | 20240213 | 173100 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 82 | 20240213 | 173000 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 83 | 20240213 | 172900 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 84 | 20240213 | 172800 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 85 | 20240213 | 172700 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 86 | 20240213 | 172600 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 87 | 20240213 | 172500 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 88 | 20240213 | 172400 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 89 | 20240213 | 172300 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 90 | 20240213 | 172200 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 91 | 20240213 | 172100 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 92 | 20240213 | 172000 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 2083 |
| 93 | 20240213 | 171900 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 94 | 20240213 | 171800 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 95 | 20240213 | 171700 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 96 | 20240213 | 171600 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 97 | 20240213 | 171500 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 98 | 20240213 | 171400 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 99 | 20240213 | 171300 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 100 | 20240213 | 171200 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 101 | 20240213 | 171100 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 102 | 20240213 | 171000 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 103 | 20240213 | 170900 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 104 | 20240213 | 170800 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 105 | 20240213 | 170700 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 106 | 20240213 | 170600 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 107 | 20240213 | 170500 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 108 | 20240213 | 170400 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 109 | 20240213 | 170300 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 110 | 20240213 | 170200 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 111 | 20240213 | 170100 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 112 | 20240213 | 170000 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 113 | 20240213 | 165900 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 114 | 20240213 | 165800 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 115 | 20240213 | 165700 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 116 | 20240213 | 165600 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 117 | 20240213 | 165500 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 118 | 20240213 | 165400 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 119 | 20240213 | 165300 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 120 | 20240213 | 165200 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 121 | 20240213 | 165100 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 122 | 20240213 | 165000 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 2083 |
| 123 | 20240213 | 164900 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 124 | 20240213 | 164800 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 125 | 20240213 | 164700 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 126 | 20240213 | 164600 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 127 | 20240213 | 164500 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 128 | 20240213 | 164400 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 129 | 20240213 | 164300 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 130 | 20240213 | 164200 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 131 | 20240213 | 164100 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 132 | 20240213 | 164000 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 133 | 20240213 | 163900 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 134 | 20240213 | 163800 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 135 | 20240213 | 163700 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 136 | 20240213 | 163600 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 137 | 20240213 | 163500 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 138 | 20240213 | 163400 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 139 | 20240213 | 163300 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 140 | 20240213 | 163200 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 141 | 20240213 | 163100 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 142 | 20240213 | 163000 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 143 | 20240213 | 162900 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 144 | 20240213 | 162800 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 145 | 20240213 | 162700 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 146 | 20240213 | 162600 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 147 | 20240213 | 162500 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 148 | 20240213 | 162400 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 149 | 20240213 | 162300 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 150 | 20240213 | 162200 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 151 | 20240213 | 162100 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 152 | 20240213 | 162000 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 2083 |
| 153 | 20240213 | 161900 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 154 | 20240213 | 161800 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 155 | 20240213 | 161700 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 156 | 20240213 | 161600 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 157 | 20240213 | 161500 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 158 | 20240213 | 161400 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 159 | 20240213 | 161300 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 160 | 20240213 | 161200 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 161 | 20240213 | 161100 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 162 | 20240213 | 161000 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 163 | 20240213 | 160900 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 164 | 20240213 | 160800 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 165 | 20240213 | 160700 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 166 | 20240213 | 160600 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 167 | 20240213 | 160500 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 168 | 20240213 | 160400 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 169 | 20240213 | 160300 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 170 | 20240213 | 160200 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 171 | 20240213 | 160100 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 172 | 20240213 | 160000 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 173 | 20240213 | 155900 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 174 | 20240213 | 155800 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 175 | 20240213 | 155700 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 176 | 20240213 | 155600 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 177 | 20240213 | 155500 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 178 | 20240213 | 155400 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 179 | 20240213 | 155300 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 180 | 20240213 | 155200 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 181 | 20240213 | 155100 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 182 | 20240213 | 155000 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 2083 |
| 183 | 20240213 | 154900 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 184 | 20240213 | 154800 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 185 | 20240213 | 154700 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 186 | 20240213 | 154600 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 187 | 20240213 | 154500 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 188 | 20240213 | 154400 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 189 | 20240213 | 154300 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 190 | 20240213 | 154200 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 191 | 20240213 | 154100 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 192 | 20240213 | 154000 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 193 | 20240213 | 153900 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 194 | 20240213 | 153800 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 195 | 20240213 | 153700 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 196 | 20240213 | 153600 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 197 | 20240213 | 153500 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 198 | 20240213 | 153400 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 199 | 20240213 | 153300 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 200 | 20240213 | 153200 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 201 | 20240213 | 153100 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 0 |
| 202 | 20240213 | 153000 | 1540888747 | 1511 | 1511 | 1511 | 1511 | 2083 |
| 203 | 20240213 | 152900 | 1537741334 | 1509 | 1509 | 1509 | 1509 | 0 |
| 204 | 20240213 | 152800 | 1537741334 | 1509 | 1509 | 1509 | 1509 | 0 |
| 205 | 20240213 | 152700 | 1537741334 | 1509 | 1509 | 1509 | 1509 | 0 |
| 206 | 20240213 | 152600 | 1537741334 | 1509 | 1509 | 1509 | 1509 | 0 |
| 207 | 20240213 | 152500 | 1537741334 | 1509 | 1509 | 1509 | 1509 | 0 |
| 208 | 20240213 | 152400 | 1537741334 | 1509 | 1509 | 1509 | 1509 | 0 |
| 209 | 20240213 | 152300 | 1537741334 | 1509 | 1509 | 1509 | 1509 | 0 |
| 210 | 20240213 | 152200 | 1537741334 | 1509 | 1509 | 1509 | 1509 | 0 |
| 211 | 20240213 | 152100 | 1537741334 | 1509 | 1509 | 1509 | 1509 | 0 |
| 212 | 20240213 | 152000 | 1537741334 | 1509 | 1509 | 1509 | 1509 | 0 |
| 213 | 20240213 | 151900 | 1537741334 | 1509 | 1520 | 1520 | 1509 | 2633 |
| 214 | 20240213 | 151800 | 1533764723 | 1518 | 1519 | 1520 | 1511 | 5038 |
| 215 | 20240213 | 151700 | 1526114621 | 1518 | 1518 | 1518 | 1518 | 447 |
| 216 | 20240213 | 151600 | 1525436075 | 1518 | 1518 | 1518 | 1518 | 336 |
| 217 | 20240213 | 151500 | 1524926027 | 1518 | 1518 | 1518 | 1518 | 6 |
| 218 | 20240213 | 151400 | 1524916919 | 1510 | 1519 | 1519 | 1510 | 1677 |
| 219 | 20240213 | 151300 | 1522375294 | 1519 | 1519 | 1519 | 1517 | 2598 |
| 220 | 20240213 | 151200 | 1518430962 | 1520 | 1519 | 1520 | 1519 | 21 |
| 221 | 20240213 | 151100 | 1518399043 | 1520 | 1519 | 1520 | 1518 | 605 |
| 222 | 20240213 | 151000 | 1517480167 | 1518 | 1518 | 1519 | 1518 | 445 |
| 223 | 20240213 | 150900 | 1516804639 | 1519 | 1518 | 1519 | 1518 | 1287 |
| 224 | 20240213 | 150800 | 1514850453 | 1519 | 1519 | 1519 | 1519 | 0 |
| 225 | 20240213 | 150700 | 1514850453 | 1519 | 1519 | 1519 | 1519 | 1156 |
| 226 | 20240213 | 150600 | 1513094489 | 1519 | 1517 | 1519 | 1517 | 1732 |
| 227 | 20240213 | 150500 | 1510465953 | 1518 | 1519 | 1519 | 1518 | 1240 |
| 228 | 20240213 | 150400 | 1508583630 | 1519 | 1519 | 1519 | 1519 | 1 |
| 229 | 20240213 | 150300 | 1508582111 | 1518 | 1518 | 1518 | 1518 | 97 |
| 230 | 20240213 | 150200 | 1508434865 | 1519 | 1519 | 1519 | 1519 | 57 |
| 231 | 20240213 | 150100 | 1508348282 | 1519 | 1519 | 1519 | 1519 | 3 |
| 232 | 20240213 | 150000 | 1508343725 | 1519 | 1519 | 1519 | 1519 | 0 |
| 233 | 20240213 | 145900 | 1508343725 | 1519 | 1519 | 1519 | 1519 | 3 |
| 234 | 20240213 | 145800 | 1508339168 | 1519 | 1519 | 1519 | 1519 | 0 |
| 235 | 20240213 | 145700 | 1508339168 | 1519 | 1519 | 1519 | 1519 | 2 |
| 236 | 20240213 | 145600 | 1508336130 | 1520 | 1520 | 1520 | 1520 | 1505 |
| 237 | 20240213 | 145500 | 1506048530 | 1520 | 1522 | 1522 | 1514 | 1084 |
| 238 | 20240213 | 145400 | 1504401082 | 1522 | 1523 | 1523 | 1515 | 678 |
| 239 | 20240213 | 145300 | 1503373897 | 1512 | 1514 | 1514 | 1512 | 3310 |
| 240 | 20240213 | 145200 | 1498362665 | 1514 | 1512 | 1527 | 1512 | 2161 |
| 241 | 20240213 | 145100 | 1495091019 | 1527 | 1528 | 1528 | 1514 | 892 |
| 242 | 20240213 | 145000 | 1493739785 | 1510 | 1510 | 1510 | 1510 | 0 |
| 243 | 20240213 | 144900 | 1493739785 | 1510 | 1510 | 1529 | 1500 | 15849 |
| 244 | 20240213 | 144800 | 1469778120 | 1510 | 1509 | 1510 | 1508 | 1805 |
| 245 | 20240213 | 144700 | 1467053552 | 1510 | 1509 | 1510 | 1509 | 80 |
| 246 | 20240213 | 144600 | 1466932829 | 1510 | 1510 | 1510 | 1510 | 85 |
| 247 | 20240213 | 144500 | 1466804479 | 1510 | 1510 | 1510 | 1510 | 88 |
| 248 | 20240213 | 144400 | 1466671599 | 1510 | 1510 | 1510 | 1510 | 0 |
| 249 | 20240213 | 144300 | 1466671599 | 1510 | 1510 | 1510 | 1509 | 44 |
| 250 | 20240213 | 144200 | 1466605166 | 1510 | 1515 | 1515 | 1510 | 4 |
| 251 | 20240213 | 144100 | 1466599121 | 1510 | 1511 | 1515 | 1510 | 816 |
| 252 | 20240213 | 144000 | 1465366935 | 1511 | 1519 | 1519 | 1511 | 2589 |
| 253 | 20240213 | 143900 | 1461448022 | 1519 | 1519 | 1519 | 1519 | 4 |
| 254 | 20240213 | 143800 | 1461441946 | 1519 | 1518 | 1519 | 1518 | 3 |
| 255 | 20240213 | 143700 | 1461437390 | 1518 | 1519 | 1519 | 1518 | 51 |
| 256 | 20240213 | 143600 | 1461359922 | 1519 | 1518 | 1519 | 1518 | 324 |
| 257 | 20240213 | 143500 | 1460867883 | 1512 | 1517 | 1519 | 1512 | 1387 |
| 258 | 20240213 | 143400 | 1458770162 | 1513 | 1513 | 1517 | 1513 | 227 |
| 259 | 20240213 | 143300 | 1458426707 | 1517 | 1514 | 1517 | 1513 | 2471 |
| 260 | 20240213 | 143200 | 1454687190 | 1515 | 1515 | 1515 | 1514 | 510 |
| 261 | 20240213 | 143100 | 1453914644 | 1515 | 1515 | 1515 | 1515 | 4850 |
| 262 | 20240213 | 143000 | 1446566894 | 1515 | 1515 | 1515 | 1515 | 0 |
| 263 | 20240213 | 142900 | 1446566894 | 1515 | 1517 | 1517 | 1515 | 820 |
| 264 | 20240213 | 142800 | 1445324554 | 1517 | 1520 | 1521 | 1517 | 2738 |
| 265 | 20240213 | 142700 | 1441170449 | 1520 | 1521 | 1522 | 1520 | 710 |
| 266 | 20240213 | 142600 | 1440091211 | 1522 | 1524 | 1524 | 1522 | 141 |
| 267 | 20240213 | 142500 | 1439876527 | 1524 | 1524 | 1524 | 1524 | 449 |
| 268 | 20240213 | 142400 | 1439192251 | 1524 | 1524 | 1524 | 1523 | 47 |
| 269 | 20240213 | 142300 | 1439120648 | 1524 | 1524 | 1524 | 1524 | 136 |
| 270 | 20240213 | 142200 | 1438913384 | 1517 | 1517 | 1517 | 1517 | 0 |
| 271 | 20240213 | 142100 | 1438913384 | 1517 | 1519 | 1519 | 1517 | 824 |
| 272 | 20240213 | 142000 | 1437663253 | 1519 | 1523 | 1528 | 1519 | 912 |
| 273 | 20240213 | 141900 | 1436277647 | 1523 | 1523 | 1523 | 1523 | 43 |
| 274 | 20240213 | 141800 | 1436212158 | 1523 | 1523 | 1528 | 1523 | 3820 |
| 275 | 20240213 | 141700 | 1430393162 | 1523 | 1528 | 1529 | 1519 | 4811 |
| 276 | 20240213 | 141600 | 1423061659 | 1529 | 1529 | 1529 | 1529 | 41 |
| 277 | 20240213 | 141500 | 1422998970 | 1529 | 1530 | 1530 | 1523 | 802 |
| 278 | 20240213 | 141400 | 1421776051 | 1530 | 1519 | 1530 | 1519 | 1700 |
| 279 | 20240213 | 141300 | 1419184091 | 1519 | 1519 | 1519 | 1519 | 67 |
| 280 | 20240213 | 141200 | 1419082318 | 1519 | 1519 | 1519 | 1519 | 41 |
| 281 | 20240213 | 141100 | 1419020039 | 1519 | 1516 | 1519 | 1516 | 3046 |
| 282 | 20240213 | 141000 | 1414394868 | 1518 | 1519 | 1519 | 1518 | 45 |
| 283 | 20240213 | 140900 | 1414326514 | 1519 | 1519 | 1519 | 1519 | 43 |
| 284 | 20240213 | 140800 | 1414261197 | 1519 | 1519 | 1519 | 1519 | 41 |
| 285 | 20240213 | 140700 | 1414198918 | 1519 | 1518 | 1519 | 1518 | 247 |
| 286 | 20240213 | 140600 | 1413823946 | 1518 | 1518 | 1518 | 1518 | 75 |
| 287 | 20240213 | 140500 | 1413710096 | 1518 | 1518 | 1518 | 1513 | 162 |
| 288 | 20240213 | 140400 | 1413464780 | 1518 | 1518 | 1518 | 1517 | 44 |
| 289 | 20240213 | 140300 | 1413397989 | 1518 | 1518 | 1518 | 1515 | 6575 |
| 290 | 20240213 | 140200 | 1403430676 | 1518 | 1519 | 1519 | 1517 | 2649 |
| 291 | 20240213 | 140100 | 1399412034 | 1519 | 1519 | 1519 | 1518 | 1087 |
| 292 | 20240213 | 140000 | 1397761966 | 1518 | 1518 | 1518 | 1518 | 150 |
| 293 | 20240213 | 135900 | 1397534266 | 1519 | 1519 | 1519 | 1519 | 10 |
| 294 | 20240213 | 135800 | 1397519076 | 1517 | 1516 | 1517 | 1516 | 139 |
| 295 | 20240213 | 135700 | 1397308252 | 1519 | 1519 | 1519 | 1519 | 10 |
| 296 | 20240213 | 135600 | 1397293062 | 1519 | 1519 | 1519 | 1519 | 10 |
| 297 | 20240213 | 135500 | 1397277872 | 1519 | 1519 | 1519 | 1519 | 0 |
| 298 | 20240213 | 135400 | 1397277872 | 1519 | 1519 | 1519 | 1519 | 0 |
| 299 | 20240213 | 135300 | 1397277872 | 1519 | 1518 | 1519 | 1518 | 1371 |
| 300 | 20240213 | 135200 | 1395196119 | 1518 | 1517 | 1518 | 1517 | 192 |
| 301 | 20240213 | 135100 | 1394904848 | 1517 | 1517 | 1517 | 1517 | 10 |
| 302 | 20240213 | 135000 | 1394889678 | 1517 | 1516 | 1517 | 1516 | 283 |
| 303 | 20240213 | 134900 | 1394460640 | 1517 | 1518 | 1518 | 1517 | 15 |
| 304 | 20240213 | 134800 | 1394437875 | 1518 | 1518 | 1518 | 1518 | 1 |
| 305 | 20240213 | 134700 | 1394436357 | 1517 | 1517 | 1517 | 1517 | 100 |
| 306 | 20240213 | 134600 | 1394284657 | 1516 | 1516 | 1516 | 1516 | 150 |
| 307 | 20240213 | 134500 | 1394057257 | 1511 | 1511 | 1511 | 1511 | 0 |
| 308 | 20240213 | 134400 | 1394057257 | 1511 | 1511 | 1511 | 1511 | 0 |
| 309 | 20240213 | 134300 | 1394057257 | 1511 | 1511 | 1511 | 1511 | 0 |
| 310 | 20240213 | 134200 | 1394057257 | 1511 | 1511 | 1511 | 1511 | 0 |
| 311 | 20240213 | 134100 | 1394057257 | 1511 | 1511 | 1511 | 1511 | 0 |
| 312 | 20240213 | 134000 | 1394057257 | 1511 | 1511 | 1511 | 1511 | 316 |
| 313 | 20240213 | 133900 | 1393579781 | 1511 | 1511 | 1511 | 1511 | 104 |
| 314 | 20240213 | 133800 | 1393422637 | 1518 | 1518 | 1518 | 1518 | 1 |
| 315 | 20240213 | 133700 | 1393421119 | 1510 | 1509 | 1510 | 1509 | 737 |
| 316 | 20240213 | 133600 | 1392308868 | 1509 | 1510 | 1510 | 1509 | 1189 |
| 317 | 20240213 | 133500 | 1390513985 | 1510 | 1511 | 1511 | 1510 | 1532 |
| 318 | 20240213 | 133400 | 1388200637 | 1510 | 1513 | 1513 | 1510 | 1521 |
| 319 | 20240213 | 133300 | 1385900303 | 1515 | 1519 | 1519 | 1515 | 8625 |
| 320 | 20240213 | 133200 | 1372818784 | 1520 | 1520 | 1520 | 1520 | 0 |
| 321 | 20240213 | 133100 | 1372818784 | 1520 | 1520 | 1520 | 1520 | 1200 |
| 322 | 20240213 | 133000 | 1370994784 | 1520 | 1519 | 1520 | 1519 | 128 |
| 323 | 20240213 | 132900 | 1370800324 | 1520 | 1519 | 1520 | 1519 | 900 |
| 324 | 20240213 | 132800 | 1369432424 | 1520 | 1521 | 1521 | 1520 | 87 |
| 325 | 20240213 | 132700 | 1369300167 | 1520 | 1519 | 1520 | 1518 | 480 |
| 326 | 20240213 | 132600 | 1368570757 | 1520 | 1520 | 1520 | 1520 | 10 |
| 327 | 20240213 | 132500 | 1368555557 | 1520 | 1525 | 1525 | 1520 | 3878 |
| 328 | 20240213 | 132400 | 1362660992 | 1520 | 1520 | 1520 | 1520 | 5 |
| 329 | 20240213 | 132300 | 1362653392 | 1520 | 1520 | 1520 | 1520 | 42 |
| 330 | 20240213 | 132200 | 1362589552 | 1520 | 1520 | 1520 | 1520 | 27 |
| 331 | 20240213 | 132100 | 1362548512 | 1525 | 1525 | 1525 | 1525 | 0 |
| 332 | 20240213 | 132000 | 1362548512 | 1525 | 1524 | 1525 | 1524 | 3420 |
| 333 | 20240213 | 131900 | 1357333016 | 1524 | 1520 | 1524 | 1520 | 502 |
| 334 | 20240213 | 131800 | 1356569972 | 1516 | 1516 | 1516 | 1516 | 83 |
| 335 | 20240213 | 131700 | 1356444144 | 1515 | 1515 | 1515 | 1515 | 300 |
| 336 | 20240213 | 131600 | 1355989644 | 1515 | 1519 | 1519 | 1515 | 610 |
| 337 | 20240213 | 131500 | 1355065454 | 1519 | 1519 | 1520 | 1519 | 7978 |
| 338 | 20240213 | 131400 | 1342944811 | 1519 | 1519 | 1519 | 1519 | 1 |
| 339 | 20240213 | 131300 | 1342943292 | 1515 | 1515 | 1515 | 1515 | 0 |
| 340 | 20240213 | 131200 | 1342943292 | 1515 | 1514 | 1515 | 1513 | 3530 |
| 341 | 20240213 | 131100 | 1337599572 | 1515 | 1515 | 1515 | 1515 | 200 |
| 342 | 20240213 | 131000 | 1337296572 | 1515 | 1515 | 1515 | 1515 | 0 |
| 343 | 20240213 | 130900 | 1337296572 | 1515 | 1518 | 1518 | 1515 | 6591 |
| 344 | 20240213 | 130800 | 1327307627 | 1517 | 1517 | 1517 | 1517 | 0 |
| 345 | 20240213 | 130700 | 1327307627 | 1517 | 1518 | 1518 | 1517 | 98 |
| 346 | 20240213 | 130600 | 1327158960 | 1520 | 1520 | 1520 | 1520 | 1 |
| 347 | 20240213 | 130500 | 1327157440 | 1527 | 1527 | 1527 | 1527 | 56 |
| 348 | 20240213 | 130400 | 1327071928 | 1527 | 1526 | 1527 | 1526 | 22 |
| 349 | 20240213 | 130300 | 1327038339 | 1527 | 1523 | 1527 | 1518 | 4321 |
| 350 | 20240213 | 130200 | 1320477220 | 1525 | 1525 | 1525 | 1525 | 0 |
| 351 | 20240213 | 130100 | 1320477220 | 1525 | 1528 | 1529 | 1525 | 7249 |
| 352 | 20240213 | 130000 | 1309416716 | 1528 | 1528 | 1528 | 1528 | 0 |
| 353 | 20240213 | 125900 | 1309416716 | 1528 | 1529 | 1529 | 1528 | 1071 |
| 354 | 20240213 | 125800 | 1307779186 | 1529 | 1529 | 1529 | 1529 | 0 |
| 355 | 20240213 | 125700 | 1307779186 | 1529 | 1533 | 1533 | 1529 | 8 |
| 356 | 20240213 | 125600 | 1307766930 | 1534 | 1533 | 1534 | 1529 | 7750 |
| 357 | 20240213 | 125500 | 1295884407 | 1533 | 1532 | 1533 | 1531 | 52 |
| 358 | 20240213 | 125400 | 1295804714 | 1533 | 1532 | 1533 | 1532 | 1003 |
| 359 | 20240213 | 125300 | 1294268117 | 1532 | 1533 | 1533 | 1532 | 121 |
| 360 | 20240213 | 125200 | 1294082629 | 1533 | 1533 | 1533 | 1533 | 366 |
| 361 | 20240213 | 125100 | 1293521551 | 1533 | 1533 | 1533 | 1533 | 132 |
| 362 | 20240213 | 125000 | 1293319195 | 1533 | 1533 | 1533 | 1533 | 42 |
| 363 | 20240213 | 124900 | 1293254809 | 1533 | 1531 | 1533 | 1531 | 967 |
| 364 | 20240213 | 124800 | 1291773413 | 1532 | 1530 | 1532 | 1529 | 951 |
| 365 | 20240213 | 124700 | 1290318787 | 1532 | 1531 | 1532 | 1531 | 2321 |
| 366 | 20240213 | 124600 | 1286765240 | 1531 | 1529 | 1531 | 1529 | 2942 |
| 367 | 20240213 | 124500 | 1282264921 | 1526 | 1523 | 1526 | 1523 | 7023 |
| 368 | 20240213 | 124400 | 1271559840 | 1523 | 1523 | 1523 | 1523 | 3 |
| 369 | 20240213 | 124300 | 1271555271 | 1523 | 1523 | 1523 | 1523 | 0 |
| 370 | 20240213 | 124200 | 1271555271 | 1523 | 1523 | 1523 | 1523 | 825 |
| 371 | 20240213 | 124100 | 1270298796 | 1523 | 1523 | 1523 | 1523 | 0 |
| 372 | 20240213 | 124000 | 1270298796 | 1523 | 1523 | 1523 | 1523 | 46 |
| 373 | 20240213 | 123900 | 1270228738 | 1524 | 1523 | 1524 | 1523 | 885 |
| 374 | 20240213 | 123800 | 1268880882 | 1523 | 1523 | 1523 | 1523 | 1001 |
| 375 | 20240213 | 123700 | 1267356359 | 1518 | 1519 | 1519 | 1518 | 2 |
| 376 | 20240213 | 123600 | 1267353322 | 1518 | 1518 | 1518 | 1518 | 0 |
| 377 | 20240213 | 123500 | 1267353322 | 1518 | 1518 | 1518 | 1518 | 981 |
| 378 | 20240213 | 123400 | 1265864164 | 1523 | 1523 | 1523 | 1523 | 0 |
| 379 | 20240213 | 123300 | 1265864164 | 1523 | 1523 | 1523 | 1523 | 8 |
| 380 | 20240213 | 123200 | 1265851980 | 1518 | 1523 | 1523 | 1518 | 587 |
| 381 | 20240213 | 123100 | 1264958404 | 1524 | 1524 | 1524 | 1524 | 0 |
| 382 | 20240213 | 123000 | 1264958404 | 1524 | 1524 | 1524 | 1524 | 2 |
| 383 | 20240213 | 122900 | 1264955356 | 1524 | 1524 | 1524 | 1524 | 9 |
| 384 | 20240213 | 122800 | 1264941640 | 1524 | 1524 | 1524 | 1524 | 444 |
| 385 | 20240213 | 122700 | 1264264984 | 1524 | 1524 | 1524 | 1524 | 0 |
| 386 | 20240213 | 122600 | 1264264984 | 1524 | 1524 | 1524 | 1524 | 110 |
| 387 | 20240213 | 122500 | 1264097344 | 1524 | 1523 | 1524 | 1523 | 51 |
| 388 | 20240213 | 122400 | 1264019670 | 1524 | 1523 | 1524 | 1523 | 1298 |
| 389 | 20240213 | 122300 | 1262042115 | 1523 | 1523 | 1523 | 1523 | 1 |
| 390 | 20240213 | 122200 | 1262040592 | 1518 | 1518 | 1518 | 1518 | 0 |
| 391 | 20240213 | 122100 | 1262040592 | 1518 | 1519 | 1519 | 1518 | 768 |
| 392 | 20240213 | 122000 | 1260874748 | 1522 | 1522 | 1522 | 1522 | 1 |
| 393 | 20240213 | 121900 | 1260873226 | 1522 | 1522 | 1522 | 1522 | 894 |
| 394 | 20240213 | 121800 | 1259512558 | 1522 | 1522 | 1522 | 1522 | 1 |
| 395 | 20240213 | 121700 | 1259511036 | 1522 | 1522 | 1522 | 1522 | 390 |
| 396 | 20240213 | 121600 | 1258917456 | 1519 | 1520 | 1520 | 1519 | 876 |
| 397 | 20240213 | 121500 | 1257586758 | 1519 | 1519 | 1519 | 1519 | 0 |
| 398 | 20240213 | 121400 | 1257586758 | 1519 | 1519 | 1519 | 1519 | 45 |
| 399 | 20240213 | 121300 | 1257518403 | 1519 | 1519 | 1519 | 1519 | 27 |
| 400 | 20240213 | 121200 | 1257477390 | 1522 | 1516 | 1522 | 1516 | 552 |
| 401 | 20240213 | 121100 | 1256640546 | 1516 | 1515 | 1516 | 1515 | 40 |
| 402 | 20240213 | 121000 | 1256579936 | 1516 | 1516 | 1516 | 1516 | 62 |
| 403 | 20240213 | 120900 | 1256485944 | 1516 | 1516 | 1516 | 1516 | 4 |
| 404 | 20240213 | 120800 | 1256479880 | 1514 | 1514 | 1514 | 1514 | 0 |
| 405 | 20240213 | 120700 | 1256479880 | 1514 | 1514 | 1514 | 1514 | 405 |
| 406 | 20240213 | 120600 | 1255866710 | 1513 | 1512 | 1513 | 1512 | 2466 |
| 407 | 20240213 | 120500 | 1252137969 | 1512 | 1512 | 1512 | 1512 | 101 |
| 408 | 20240213 | 120400 | 1251985257 | 1511 | 1511 | 1511 | 1511 | 0 |
| 409 | 20240213 | 120300 | 1251985257 | 1511 | 1511 | 1511 | 1511 | 0 |
| 410 | 20240213 | 120200 | 1251985257 | 1511 | 1512 | 1512 | 1511 | 1005 |
| 411 | 20240213 | 120100 | 1250465702 | 1512 | 1512 | 1512 | 1512 | 520 |
| 412 | 20240213 | 120000 | 1249679462 | 1512 | 1512 | 1512 | 1512 | 120 |
| 413 | 20240213 | 115900 | 1249498022 | 1512 | 1512 | 1512 | 1512 | 47 |
| 414 | 20240213 | 115800 | 1249426958 | 1510 | 1510 | 1510 | 1510 | 0 |
| 415 | 20240213 | 115700 | 1249426958 | 1510 | 1509 | 1510 | 1509 | 285 |
| 416 | 20240213 | 115600 | 1248996617 | 1509 | 1508 | 1509 | 1508 | 3639 |
| 417 | 20240213 | 115500 | 1243506005 | 1506 | 1502 | 1509 | 1501 | 3617 |
| 418 | 20240213 | 115400 | 1238058587 | 1509 | 1501 | 1509 | 1501 | 69 |
| 419 | 20240213 | 115300 | 1237954970 | 1501 | 1501 | 1510 | 1500 | 736 |
| 420 | 20240213 | 115200 | 1236846545 | 1500 | 1502 | 1502 | 1500 | 3097 |
| 421 | 20240213 | 115100 | 1232195723 | 1502 | 1503 | 1503 | 1502 | 125 |
| 422 | 20240213 | 115000 | 1232007923 | 1512 | 1505 | 1512 | 1505 | 32 |
| 423 | 20240213 | 114900 | 1231959749 | 1505 | 1505 | 1505 | 1505 | 2414 |
| 424 | 20240213 | 114800 | 1228326679 | 1500 | 1505 | 1505 | 1500 | 6482 |
| 425 | 20240213 | 114700 | 1218590114 | 1506 | 1510 | 1510 | 1506 | 1730 |
| 426 | 20240213 | 114600 | 1215980338 | 1513 | 1513 | 1513 | 1513 | 200 |
| 427 | 20240213 | 114500 | 1215677738 | 1513 | 1509 | 1514 | 1509 | 9 |
| 428 | 20240213 | 114400 | 1215664120 | 1509 | 1509 | 1509 | 1509 | 15 |
| 429 | 20240213 | 114300 | 1215641485 | 1514 | 1514 | 1514 | 1514 | 0 |
| 430 | 20240213 | 114200 | 1215641485 | 1514 | 1514 | 1514 | 1509 | 3151 |
| 431 | 20240213 | 114100 | 1210886616 | 1510 | 1514 | 1514 | 1510 | 4501 |
| 432 | 20240213 | 114000 | 1204090102 | 1509 | 1509 | 1509 | 1509 | 5 |
| 433 | 20240213 | 113900 | 1204082557 | 1509 | 1509 | 1509 | 1509 | 0 |
| 434 | 20240213 | 113800 | 1204082557 | 1509 | 1514 | 1514 | 1509 | 15198 |
| 435 | 20240213 | 113700 | 1181115768 | 1515 | 1515 | 1515 | 1515 | 1 |
| 436 | 20240213 | 113600 | 1181114253 | 1516 | 1516 | 1516 | 1516 | 13 |
| 437 | 20240213 | 113500 | 1181094545 | 1515 | 1515 | 1515 | 1515 | 0 |
| 438 | 20240213 | 113400 | 1181094545 | 1515 | 1515 | 1515 | 1515 | 1 |
| 439 | 20240213 | 113300 | 1181093030 | 1515 | 1515 | 1515 | 1515 | 3173 |
| 440 | 20240213 | 113200 | 1176285935 | 1513 | 1515 | 1515 | 1513 | 1049 |
| 441 | 20240213 | 113100 | 1174698698 | 1515 | 1515 | 1515 | 1514 | 1186 |
| 442 | 20240213 | 113000 | 1172902878 | 1516 | 1517 | 1517 | 1516 | 196 |
| 443 | 20240213 | 112900 | 1172605674 | 1515 | 1518 | 1519 | 1515 | 5118 |
| 444 | 20240213 | 112800 | 1164836828 | 1519 | 1520 | 1520 | 1519 | 1517 |
| 445 | 20240213 | 112700 | 1162532158 | 1520 | 1521 | 1521 | 1520 | 1380 |
| 446 | 20240213 | 112600 | 1160433442 | 1522 | 1524 | 1524 | 1522 | 70 |
| 447 | 20240213 | 112500 | 1160326896 | 1524 | 1524 | 1524 | 1524 | 86 |
| 448 | 20240213 | 112400 | 1160195832 | 1524 | 1524 | 1524 | 1524 | 0 |
| 449 | 20240213 | 112300 | 1160195832 | 1524 | 1525 | 1525 | 1524 | 789 |
| 450 | 20240213 | 112200 | 1158993307 | 1525 | 1525 | 1525 | 1525 | 2 |
| 451 | 20240213 | 112100 | 1158990257 | 1521 | 1521 | 1521 | 1521 | 185 |
| 452 | 20240213 | 112000 | 1158708872 | 1520 | 1520 | 1520 | 1520 | 69 |
| 453 | 20240213 | 111900 | 1158603992 | 1520 | 1523 | 1523 | 1520 | 35 |
| 454 | 20240213 | 111800 | 1158550789 | 1520 | 1523 | 1523 | 1520 | 4163 |
| 455 | 20240213 | 111700 | 1152219851 | 1522 | 1520 | 1522 | 1520 | 4871 |
| 456 | 20240213 | 111600 | 1144811930 | 1520 | 1520 | 1520 | 1520 | 1 |
| 457 | 20240213 | 111500 | 1144810410 | 1520 | 1518 | 1520 | 1518 | 193 |
| 458 | 20240213 | 111400 | 1144517432 | 1518 | 1520 | 1520 | 1518 | 18 |
| 459 | 20240213 | 111300 | 1144490090 | 1516 | 1516 | 1516 | 1516 | 301 |
| 460 | 20240213 | 111200 | 1144033774 | 1516 | 1516 | 1516 | 1516 | 36 |
| 461 | 20240213 | 111100 | 1143979198 | 1523 | 1523 | 1523 | 1523 | 0 |
| 462 | 20240213 | 111000 | 1143979198 | 1523 | 1523 | 1523 | 1523 | 0 |
| 463 | 20240213 | 110900 | 1143979198 | 1523 | 1523 | 1523 | 1523 | 0 |
| 464 | 20240213 | 110800 | 1143979198 | 1523 | 1523 | 1523 | 1523 | 1 |
| 465 | 20240213 | 110700 | 1143977675 | 1523 | 1523 | 1523 | 1523 | 235 |
| 466 | 20240213 | 110600 | 1143619770 | 1523 | 1520 | 1523 | 1520 | 219 |
| 467 | 20240213 | 110500 | 1143286293 | 1516 | 1515 | 1516 | 1515 | 607 |
| 468 | 20240213 | 110400 | 1142366181 | 1516 | 1516 | 1516 | 1516 | 1700 |
| 469 | 20240213 | 110300 | 1139788981 | 1516 | 1517 | 1517 | 1516 | 4343 |
| 470 | 20240213 | 110200 | 1133202650 | 1517 | 1517 | 1517 | 1517 | 182 |
| 471 | 20240213 | 110100 | 1132926556 | 1517 | 1520 | 1520 | 1517 | 100 |
| 472 | 20240213 | 110000 | 1132774820 | 1525 | 1525 | 1525 | 1525 | 0 |
| 473 | 20240213 | 105900 | 1132774820 | 1525 | 1523 | 1525 | 1523 | 11 |
| 474 | 20240213 | 105800 | 1132758065 | 1526 | 1526 | 1526 | 1526 | 10 |
| 475 | 20240213 | 105700 | 1132742805 | 1517 | 1529 | 1530 | 1517 | 5105 |
| 476 | 20240213 | 105600 | 1124938348 | 1529 | 1529 | 1529 | 1529 | 2 |
| 477 | 20240213 | 105500 | 1124935290 | 1529 | 1524 | 1529 | 1524 | 787 |
| 478 | 20240213 | 105400 | 1123735335 | 1516 | 1516 | 1524 | 1516 | 5139 |
| 479 | 20240213 | 105300 | 1115920686 | 1516 | 1516 | 1516 | 1516 | 806 |
| 480 | 20240213 | 105200 | 1114698790 | 1516 | 1515 | 1516 | 1514 | 260 |
| 481 | 20240213 | 105100 | 1114304910 | 1515 | 1515 | 1515 | 1515 | 760 |
| 482 | 20240213 | 105000 | 1113153510 | 1516 | 1523 | 1524 | 1516 | 491 |
| 483 | 20240213 | 104900 | 1112407461 | 1516 | 1524 | 1524 | 1516 | 18 |
| 484 | 20240213 | 104800 | 1112380037 | 1525 | 1525 | 1525 | 1525 | 1000 |
| 485 | 20240213 | 104700 | 1110855037 | 1525 | 1525 | 1525 | 1525 | 50 |
| 486 | 20240213 | 104600 | 1110778787 | 1526 | 1518 | 1526 | 1518 | 2943 |
| 487 | 20240213 | 104500 | 1106287807 | 1518 | 1511 | 1518 | 1511 | 2018 |
| 488 | 20240213 | 104400 | 1103225818 | 1517 | 1511 | 1517 | 1510 | 5103 |
| 489 | 20240213 | 104300 | 1095519865 | 1511 | 1522 | 1522 | 1511 | 3671 |
| 490 | 20240213 | 104200 | 1089959395 | 1522 | 1522 | 1524 | 1522 | 1350 |
| 491 | 20240213 | 104100 | 1087904611 | 1520 | 1520 | 1521 | 1520 | 404 |
| 492 | 20240213 | 104000 | 1087290463 | 1521 | 1521 | 1522 | 1521 | 1916 |
| 493 | 20240213 | 103900 | 1084375797 | 1520 | 1520 | 1520 | 1520 | 232 |
| 494 | 20240213 | 103800 | 1084023157 | 1537 | 1537 | 1537 | 1537 | 33 |
| 495 | 20240213 | 103700 | 1083972436 | 1538 | 1535 | 1538 | 1511 | 4945 |
| 496 | 20240213 | 103600 | 1076430686 | 1536 | 1535 | 1536 | 1535 | 1753 |
| 497 | 20240213 | 103500 | 1073739830 | 1533 | 1531 | 1535 | 1531 | 2074 |
| 498 | 20240213 | 103400 | 1070560408 | 1531 | 1520 | 1531 | 1520 | 6589 |
| 499 | 20240213 | 103300 | 1060504915 | 1520 | 1521 | 1521 | 1520 | 619 |
| 500 | 20240213 | 103200 | 1059563914 | 1521 | 1520 | 1521 | 1520 | 133 |
| 501 | 20240213 | 103100 | 1059361711 | 1520 | 1516 | 1520 | 1512 | 16403 |
| 502 | 20240213 | 103000 | 1034453750 | 1512 | 1512 | 1512 | 1511 | 1080 |
| 503 | 20240213 | 102900 | 1032820912 | 1512 | 1512 | 1512 | 1512 | 3339 |
| 504 | 20240213 | 102800 | 1027772344 | 1510 | 1510 | 1511 | 1510 | 102 |
| 505 | 20240213 | 102700 | 1027618323 | 1510 | 1513 | 1513 | 1510 | 1000 |
| 506 | 20240213 | 102600 | 1026106317 | 1522 | 1522 | 1522 | 1522 | 274 |
| 507 | 20240213 | 102500 | 1025689289 | 1522 | 1515 | 1522 | 1515 | 1922 |
| 508 | 20240213 | 102400 | 1022771005 | 1510 | 1516 | 1516 | 1510 | 2203 |
| 509 | 20240213 | 102300 | 1019443510 | 1516 | 1515 | 1516 | 1512 | 10237 |
| 510 | 20240213 | 102200 | 1003935277 | 1516 | 1520 | 1520 | 1516 | 7435 |
| 511 | 20240213 | 102100 | 992637507 | 1520 | 1524 | 1524 | 1520 | 6878 |
| 512 | 20240213 | 102000 | 982179952 | 1524 | 1524 | 1524 | 1523 | 4622 |
| 513 | 20240213 | 101900 | 975140296 | 1524 | 1524 | 1524 | 1524 | 0 |
| 514 | 20240213 | 101800 | 975140296 | 1524 | 1524 | 1524 | 1524 | 157 |
| 515 | 20240213 | 101700 | 974901028 | 1524 | 1524 | 1524 | 1524 | 101 |
| 516 | 20240213 | 101600 | 974747104 | 1527 | 1523 | 1527 | 1523 | 783 |
| 517 | 20240213 | 101500 | 973553191 | 1523 | 1523 | 1523 | 1523 | 20 |
| 518 | 20240213 | 101400 | 973522731 | 1528 | 1522 | 1529 | 1521 | 1439 |
| 519 | 20240213 | 101300 | 971328026 | 1522 | 1528 | 1528 | 1522 | 387 |
| 520 | 20240213 | 101200 | 970737452 | 1528 | 1533 | 1533 | 1528 | 2520 |
| 521 | 20240213 | 101100 | 966885436 | 1529 | 1529 | 1529 | 1528 | 888 |
| 522 | 20240213 | 101000 | 965528236 | 1529 | 1531 | 1531 | 1528 | 654 |
| 523 | 20240213 | 100900 | 964528908 | 1531 | 1534 | 1534 | 1531 | 166 |
| 524 | 20240213 | 100800 | 964274267 | 1536 | 1528 | 1536 | 1528 | 93 |
| 525 | 20240213 | 100700 | 964132154 | 1528 | 1528 | 1528 | 1528 | 101 |
| 526 | 20240213 | 100600 | 963977826 | 1527 | 1526 | 1530 | 1526 | 9880 |
| 527 | 20240213 | 100500 | 948893670 | 1526 | 1527 | 1528 | 1520 | 8416 |
| 528 | 20240213 | 100400 | 936057056 | 1527 | 1530 | 1530 | 1526 | 7045 |
| 529 | 20240213 | 100300 | 925303982 | 1530 | 1545 | 1546 | 1530 | 7158 |
| 530 | 20240213 | 100200 | 914283129 | 1546 | 1554 | 1555 | 1543 | 4559 |
| 531 | 20240213 | 100100 | 907228767 | 1550 | 1549 | 1555 | 1549 | 4207 |
| 532 | 20240213 | 100000 | 900691564 | 1548 | 1551 | 1551 | 1546 | 2327 |
| 533 | 20240213 | 095900 | 897088343 | 1550 | 1552 | 1555 | 1550 | 26218 |
| 534 | 20240213 | 095800 | 856448227 | 1552 | 1564 | 1564 | 1552 | 2055 |
| 535 | 20240213 | 095700 | 853253149 | 1565 | 1560 | 1566 | 1556 | 3815 |
| 536 | 20240213 | 095600 | 847310246 | 1560 | 1562 | 1562 | 1556 | 7663 |
| 537 | 20240213 | 095500 | 835366312 | 1560 | 1569 | 1570 | 1560 | 3068 |
| 538 | 20240213 | 095400 | 830562740 | 1569 | 1570 | 1570 | 1565 | 8451 |
| 539 | 20240213 | 095300 | 817302168 | 1569 | 1559 | 1569 | 1549 | 12732 |
| 540 | 20240213 | 095200 | 797348561 | 1560 | 1569 | 1569 | 1546 | 8239 |
| 541 | 20240213 | 095100 | 784470019 | 1564 | 1562 | 1569 | 1561 | 6906 |
| 542 | 20240213 | 095000 | 773670998 | 1562 | 1553 | 1562 | 1545 | 15416 |
| 543 | 20240213 | 094900 | 749658425 | 1545 | 1543 | 1556 | 1543 | 13572 |
| 544 | 20240213 | 094800 | 728642017 | 1544 | 1537 | 1544 | 1537 | 11915 |
| 545 | 20240213 | 094700 | 710292983 | 1536 | 1526 | 1536 | 1525 | 5313 |
| 546 | 20240213 | 094600 | 702153094 | 1526 | 1527 | 1527 | 1524 | 7698 |
| 547 | 20240213 | 094500 | 690408383 | 1526 | 1529 | 1529 | 1526 | 13048 |
| 548 | 20240213 | 094400 | 670471222 | 1528 | 1529 | 1531 | 1528 | 3756 |
| 549 | 20240213 | 094300 | 664727230 | 1530 | 1532 | 1534 | 1530 | 851 |
| 550 | 20240213 | 094200 | 663423484 | 1532 | 1527 | 1532 | 1527 | 5718 |
| 551 | 20240213 | 094100 | 654681384 | 1527 | 1522 | 1527 | 1522 | 3194 |
| 552 | 20240213 | 094000 | 649810117 | 1522 | 1523 | 1523 | 1522 | 2220 |
| 553 | 20240213 | 093900 | 646429058 | 1519 | 1519 | 1520 | 1517 | 4898 |
| 554 | 20240213 | 093800 | 638992713 | 1519 | 1517 | 1519 | 1517 | 3717 |
| 555 | 20240213 | 093700 | 633351807 | 1516 | 1519 | 1519 | 1512 | 3909 |
| 556 | 20240213 | 093600 | 627430945 | 1518 | 1522 | 1525 | 1518 | 9667 |
| 557 | 20240213 | 093500 | 612737044 | 1523 | 1518 | 1528 | 1518 | 2902 |
| 558 | 20240213 | 093400 | 608305198 | 1527 | 1519 | 1527 | 1518 | 7924 |
| 559 | 20240213 | 093300 | 596245178 | 1519 | 1518 | 1521 | 1517 | 14550 |
| 560 | 20240213 | 093200 | 574146742 | 1518 | 1511 | 1518 | 1511 | 946 |
| 561 | 20240213 | 093100 | 572713971 | 1511 | 1501 | 1511 | 1501 | 4541 |
| 562 | 20240213 | 093000 | 565868322 | 1501 | 1509 | 1509 | 1501 | 21485 |
| 563 | 20240213 | 092900 | 533588893 | 1510 | 1512 | 1516 | 1508 | 7046 |
| 564 | 20240213 | 092800 | 522925048 | 1520 | 1519 | 1520 | 1512 | 13142 |
| 565 | 20240213 | 092700 | 502980403 | 1519 | 1504 | 1519 | 1500 | 20389 |
| 566 | 20240213 | 092600 | 472159404 | 1498 | 1495 | 1504 | 1495 | 19642 |
| 567 | 20240213 | 092500 | 442724149 | 1495 | 1496 | 1498 | 1492 | 5571 |
| 568 | 20240213 | 092400 | 434386033 | 1496 | 1485 | 1496 | 1484 | 16210 |
| 569 | 20240213 | 092300 | 410233443 | 1485 | 1484 | 1485 | 1480 | 13966 |
| 570 | 20240213 | 092200 | 389552764 | 1485 | 1490 | 1490 | 1481 | 10980 |
| 571 | 20240213 | 092100 | 373233114 | 1490 | 1486 | 1490 | 1486 | 4243 |
| 572 | 20240213 | 092000 | 366920885 | 1487 | 1477 | 1488 | 1477 | 3257 |
| 573 | 20240213 | 091900 | 362101870 | 1479 | 1488 | 1489 | 1477 | 7530 |
| 574 | 20240213 | 091800 | 350962115 | 1488 | 1487 | 1489 | 1487 | 3452 |
| 575 | 20240213 | 091700 | 345824968 | 1486 | 1479 | 1486 | 1473 | 31308 |
| 576 | 20240213 | 091600 | 299403969 | 1479 | 1478 | 1481 | 1473 | 6004 |
| 577 | 20240213 | 091500 | 290529493 | 1479 | 1476 | 1482 | 1473 | 9938 |
| 578 | 20240213 | 091400 | 275827254 | 1476 | 1470 | 1476 | 1470 | 3530 |
| 579 | 20240213 | 091300 | 270626333 | 1472 | 1465 | 1472 | 1462 | 21269 |
| 580 | 20240213 | 091200 | 239419884 | 1456 | 1457 | 1465 | 1452 | 8938 |
| 581 | 20240213 | 091100 | 226387796 | 1457 | 1463 | 1463 | 1456 | 405 |
| 582 | 20240213 | 091000 | 225796445 | 1463 | 1463 | 1464 | 1463 | 3368 |
| 583 | 20240213 | 090900 | 220867625 | 1464 | 1464 | 1464 | 1459 | 3168 |
| 584 | 20240213 | 090800 | 216235411 | 1464 | 1463 | 1464 | 1462 | 2568 |
| 585 | 20240213 | 090700 | 212477432 | 1463 | 1465 | 1466 | 1460 | 14529 |
| 586 | 20240213 | 090600 | 191226227 | 1466 | 1464 | 1470 | 1460 | 19185 |
| 587 | 20240213 | 090500 | 163086808 | 1460 | 1450 | 1460 | 1450 | 12591 |
| 588 | 20240213 | 090400 | 144783562 | 1450 | 1453 | 1453 | 1441 | 473 |
| 589 | 20240213 | 090300 | 144098912 | 1453 | 1420 | 1453 | 1420 | 76120 |
| 590 | 20240213 | 090200 | 35688349 | 1419 | 1428 | 1428 | 1415 | 14428 |
| 591 | 20240213 | 090100 | 15175488 | 1428 | 1433 | 1437 | 1424 | 3970 |
| 592 | 20240213 | 090000 | 9504728 | 1433 | 1440 | 1440 | 1433 | 6603 |