30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 191900 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 1770 |
| 3 | 20240216 | 191800 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 4 | 20240216 | 191700 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 5 | 20240216 | 191600 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 6 | 20240216 | 191500 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 7 | 20240216 | 191400 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 8 | 20240216 | 191300 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 9 | 20240216 | 191200 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 10 | 20240216 | 191100 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 11 | 20240216 | 191000 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 12 | 20240216 | 190900 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 13 | 20240216 | 190800 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 14 | 20240216 | 190700 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 15 | 20240216 | 190600 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 16 | 20240216 | 190500 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 17 | 20240216 | 190400 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 18 | 20240216 | 190300 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 19 | 20240216 | 190200 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 20 | 20240216 | 190100 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 21 | 20240216 | 190000 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 22 | 20240216 | 185900 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 23 | 20240216 | 185800 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 24 | 20240216 | 185700 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 25 | 20240216 | 185600 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 26 | 20240216 | 185500 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 27 | 20240216 | 185400 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 28 | 20240216 | 185300 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 29 | 20240216 | 185200 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 30 | 20240216 | 185100 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 31 | 20240216 | 185000 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 32 | 20240216 | 184900 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 1770 |
| 33 | 20240216 | 184800 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 34 | 20240216 | 184700 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 35 | 20240216 | 184600 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 36 | 20240216 | 184500 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 37 | 20240216 | 184400 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 38 | 20240216 | 184300 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 39 | 20240216 | 184200 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 40 | 20240216 | 184100 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 41 | 20240216 | 184000 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 42 | 20240216 | 183900 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 43 | 20240216 | 183800 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 44 | 20240216 | 183700 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 45 | 20240216 | 183600 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 46 | 20240216 | 183500 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 47 | 20240216 | 183400 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 48 | 20240216 | 183300 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 49 | 20240216 | 183200 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 50 | 20240216 | 183100 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 51 | 20240216 | 183000 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 52 | 20240216 | 182900 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 53 | 20240216 | 182800 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 54 | 20240216 | 182700 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 55 | 20240216 | 182600 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 56 | 20240216 | 182500 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 57 | 20240216 | 182400 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 58 | 20240216 | 182300 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 59 | 20240216 | 182200 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 60 | 20240216 | 182100 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 61 | 20240216 | 182000 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 62 | 20240216 | 181900 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 1770 |
| 63 | 20240216 | 181800 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 64 | 20240216 | 181700 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 65 | 20240216 | 181600 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 66 | 20240216 | 181500 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 67 | 20240216 | 181400 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 68 | 20240216 | 181300 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 69 | 20240216 | 181200 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 70 | 20240216 | 181100 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 71 | 20240216 | 181000 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 72 | 20240216 | 180900 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 73 | 20240216 | 180800 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 74 | 20240216 | 180700 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 75 | 20240216 | 180600 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 76 | 20240216 | 180500 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 77 | 20240216 | 180400 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 78 | 20240216 | 180300 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 79 | 20240216 | 180200 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 80 | 20240216 | 180100 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 81 | 20240216 | 180000 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 82 | 20240216 | 175900 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 83 | 20240216 | 175800 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 84 | 20240216 | 175700 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 85 | 20240216 | 175600 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 86 | 20240216 | 175500 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 87 | 20240216 | 175400 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 88 | 20240216 | 175300 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 89 | 20240216 | 175200 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 90 | 20240216 | 175100 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 91 | 20240216 | 175000 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 92 | 20240216 | 174900 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 1770 |
| 93 | 20240216 | 174800 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 94 | 20240216 | 174700 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 95 | 20240216 | 174600 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 96 | 20240216 | 174500 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 97 | 20240216 | 174400 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 98 | 20240216 | 174300 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 99 | 20240216 | 174200 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 100 | 20240216 | 174100 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 101 | 20240216 | 174000 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 102 | 20240216 | 173900 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 103 | 20240216 | 173800 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 104 | 20240216 | 173700 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 105 | 20240216 | 173600 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 106 | 20240216 | 173500 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 107 | 20240216 | 173400 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 108 | 20240216 | 173300 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 109 | 20240216 | 173200 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 110 | 20240216 | 173100 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 111 | 20240216 | 173000 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 112 | 20240216 | 172900 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 113 | 20240216 | 172800 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 114 | 20240216 | 172700 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 115 | 20240216 | 172600 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 116 | 20240216 | 172500 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 117 | 20240216 | 172400 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 118 | 20240216 | 172300 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 119 | 20240216 | 172200 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 120 | 20240216 | 172100 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 121 | 20240216 | 172000 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 122 | 20240216 | 171900 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 1770 |
| 123 | 20240216 | 171800 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 124 | 20240216 | 171700 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 125 | 20240216 | 171600 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 126 | 20240216 | 171500 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 127 | 20240216 | 171400 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 128 | 20240216 | 171300 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 129 | 20240216 | 171200 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 130 | 20240216 | 171100 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 131 | 20240216 | 171000 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 132 | 20240216 | 170900 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 133 | 20240216 | 170800 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 134 | 20240216 | 170700 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 135 | 20240216 | 170600 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 136 | 20240216 | 170500 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 137 | 20240216 | 170400 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 138 | 20240216 | 170300 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 139 | 20240216 | 170200 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 140 | 20240216 | 170100 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 141 | 20240216 | 170000 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 142 | 20240216 | 165900 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 143 | 20240216 | 165800 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 144 | 20240216 | 165700 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 145 | 20240216 | 165600 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 146 | 20240216 | 165500 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 147 | 20240216 | 165400 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 148 | 20240216 | 165300 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 149 | 20240216 | 165200 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 150 | 20240216 | 165100 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 151 | 20240216 | 165000 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 152 | 20240216 | 164900 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 1770 |
| 153 | 20240216 | 164800 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 154 | 20240216 | 164700 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 155 | 20240216 | 164600 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 156 | 20240216 | 164500 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 157 | 20240216 | 164400 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 158 | 20240216 | 164300 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 159 | 20240216 | 164200 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 160 | 20240216 | 164100 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 161 | 20240216 | 164000 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 162 | 20240216 | 163900 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 163 | 20240216 | 163800 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 164 | 20240216 | 163700 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 165 | 20240216 | 163600 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 166 | 20240216 | 163500 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 167 | 20240216 | 163400 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 168 | 20240216 | 163300 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 169 | 20240216 | 163200 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 170 | 20240216 | 163100 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 171 | 20240216 | 163000 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 172 | 20240216 | 162900 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 173 | 20240216 | 162800 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 174 | 20240216 | 162700 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 175 | 20240216 | 162600 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 176 | 20240216 | 162500 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 177 | 20240216 | 162400 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 178 | 20240216 | 162300 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 179 | 20240216 | 162200 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 180 | 20240216 | 162100 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 181 | 20240216 | 162000 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 182 | 20240216 | 161900 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 1770 |
| 183 | 20240216 | 161800 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 184 | 20240216 | 161700 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 185 | 20240216 | 161600 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 186 | 20240216 | 161500 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 187 | 20240216 | 161400 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 188 | 20240216 | 161300 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 189 | 20240216 | 161200 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 190 | 20240216 | 161100 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 191 | 20240216 | 161000 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 192 | 20240216 | 160900 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 193 | 20240216 | 160800 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 194 | 20240216 | 160700 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 195 | 20240216 | 160600 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 196 | 20240216 | 160500 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 197 | 20240216 | 160400 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 198 | 20240216 | 160300 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 199 | 20240216 | 160200 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 200 | 20240216 | 160100 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 201 | 20240216 | 160000 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 202 | 20240216 | 155900 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 203 | 20240216 | 155800 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 204 | 20240216 | 155700 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 205 | 20240216 | 155600 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 206 | 20240216 | 155500 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 207 | 20240216 | 155400 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 208 | 20240216 | 155300 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 209 | 20240216 | 155200 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 210 | 20240216 | 155100 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 211 | 20240216 | 155000 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 212 | 20240216 | 154900 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 1770 |
| 213 | 20240216 | 154800 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 214 | 20240216 | 154700 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 215 | 20240216 | 154600 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 216 | 20240216 | 154500 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 217 | 20240216 | 154400 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 218 | 20240216 | 154300 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 219 | 20240216 | 154200 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 220 | 20240216 | 154100 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 221 | 20240216 | 154000 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 222 | 20240216 | 153900 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 223 | 20240216 | 153800 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 224 | 20240216 | 153700 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 225 | 20240216 | 153600 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 226 | 20240216 | 153500 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 227 | 20240216 | 153400 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 228 | 20240216 | 153300 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 229 | 20240216 | 153200 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 230 | 20240216 | 153100 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 0 |
| 231 | 20240216 | 153000 | 1652573130 | 9870 | 9870 | 9870 | 9870 | 1770 |
| 232 | 20240216 | 152900 | 1635103230 | 9870 | 9870 | 9870 | 9870 | 0 |
| 233 | 20240216 | 152800 | 1635103230 | 9870 | 9870 | 9870 | 9870 | 0 |
| 234 | 20240216 | 152700 | 1635103230 | 9870 | 9870 | 9870 | 9870 | 0 |
| 235 | 20240216 | 152600 | 1635103230 | 9870 | 9870 | 9870 | 9870 | 0 |
| 236 | 20240216 | 152500 | 1635103230 | 9870 | 9870 | 9870 | 9870 | 0 |
| 237 | 20240216 | 152400 | 1635103230 | 9870 | 9870 | 9870 | 9870 | 0 |
| 238 | 20240216 | 152300 | 1635103230 | 9870 | 9870 | 9870 | 9870 | 0 |
| 239 | 20240216 | 152200 | 1635103230 | 9870 | 9870 | 9870 | 9870 | 0 |
| 240 | 20240216 | 152100 | 1635103230 | 9870 | 9870 | 9870 | 9870 | 0 |
| 241 | 20240216 | 152000 | 1635103230 | 9870 | 9870 | 9870 | 9870 | 0 |
| 242 | 20240216 | 151900 | 1635103230 | 9870 | 9870 | 9890 | 9870 | 107 |
| 243 | 20240216 | 151800 | 1634046110 | 9870 | 9880 | 9880 | 9870 | 178 |
| 244 | 20240216 | 151700 | 1632288870 | 9880 | 9870 | 9890 | 9870 | 171 |
| 245 | 20240216 | 151600 | 1630598100 | 9890 | 9870 | 9890 | 9870 | 505 |
| 246 | 20240216 | 151500 | 1625606710 | 9890 | 9880 | 9890 | 9870 | 214 |
| 247 | 20240216 | 151400 | 1623492590 | 9870 | 9890 | 9890 | 9870 | 32 |
| 248 | 20240216 | 151300 | 1623176450 | 9890 | 9870 | 9890 | 9870 | 33 |
| 249 | 20240216 | 151200 | 1622850580 | 9890 | 9890 | 9890 | 9870 | 25 |
| 250 | 20240216 | 151100 | 1622603580 | 9870 | 9890 | 9890 | 9870 | 1274 |
| 251 | 20240216 | 151000 | 1610014060 | 9890 | 9890 | 9890 | 9880 | 666 |
| 252 | 20240216 | 150900 | 1603427770 | 9890 | 9890 | 9900 | 9890 | 964 |
| 253 | 20240216 | 150800 | 1593893710 | 9890 | 9880 | 9890 | 9880 | 438 |
| 254 | 20240216 | 150700 | 1589563270 | 9900 | 9900 | 9900 | 9880 | 218 |
| 255 | 20240216 | 150600 | 1587409070 | 9900 | 9900 | 9900 | 9870 | 23 |
| 256 | 20240216 | 150500 | 1587181400 | 9900 | 9890 | 9900 | 9860 | 279 |
| 257 | 20240216 | 150400 | 1584422210 | 9880 | 9860 | 9890 | 9860 | 24 |
| 258 | 20240216 | 150300 | 1584185450 | 9850 | 9900 | 9900 | 9850 | 1684 |
| 259 | 20240216 | 150200 | 1567579760 | 9890 | 9880 | 9890 | 9880 | 362 |
| 260 | 20240216 | 150100 | 1563999600 | 9880 | 9900 | 9900 | 9880 | 60 |
| 261 | 20240216 | 150000 | 1563406610 | 9900 | 9880 | 9900 | 9880 | 756 |
| 262 | 20240216 | 145900 | 1555937280 | 9890 | 9880 | 9900 | 9880 | 158 |
| 263 | 20240216 | 145800 | 1554376140 | 9900 | 9900 | 9900 | 9890 | 138 |
| 264 | 20240216 | 145700 | 1553011230 | 9900 | 9900 | 9900 | 9890 | 166 |
| 265 | 20240216 | 145600 | 1551368790 | 9890 | 9890 | 9900 | 9890 | 406 |
| 266 | 20240216 | 145500 | 1547351900 | 9900 | 9900 | 9900 | 9900 | 26 |
| 267 | 20240216 | 145400 | 1547094500 | 9900 | 9890 | 9900 | 9880 | 394 |
| 268 | 20240216 | 145300 | 1543198610 | 9890 | 9900 | 9900 | 9880 | 155 |
| 269 | 20240216 | 145200 | 1541665800 | 9900 | 9880 | 9900 | 9880 | 846 |
| 270 | 20240216 | 145100 | 1533300660 | 9870 | 9870 | 9880 | 9870 | 78 |
| 271 | 20240216 | 145000 | 1532530780 | 9880 | 9880 | 9890 | 9880 | 199 |
| 272 | 20240216 | 144900 | 1530564650 | 9880 | 9880 | 9880 | 9880 | 129 |
| 273 | 20240216 | 144800 | 1529290130 | 9880 | 9880 | 9880 | 9880 | 142 |
| 274 | 20240216 | 144700 | 1527887170 | 9890 | 9880 | 9890 | 9880 | 297 |
| 275 | 20240216 | 144600 | 1524951670 | 9860 | 9870 | 9880 | 9860 | 817 |
| 276 | 20240216 | 144500 | 1516886390 | 9860 | 9860 | 9870 | 9860 | 349 |
| 277 | 20240216 | 144400 | 1513444880 | 9860 | 9860 | 9860 | 9860 | 138 |
| 278 | 20240216 | 144300 | 1512084200 | 9860 | 9860 | 9860 | 9860 | 48 |
| 279 | 20240216 | 144200 | 1511610920 | 9850 | 9850 | 9860 | 9850 | 377 |
| 280 | 20240216 | 144100 | 1507895700 | 9880 | 9870 | 9880 | 9870 | 17 |
| 281 | 20240216 | 144000 | 1507727750 | 9850 | 9860 | 9860 | 9850 | 1003 |
| 282 | 20240216 | 143900 | 1497844550 | 9860 | 9870 | 9870 | 9860 | 41 |
| 283 | 20240216 | 143800 | 1497440040 | 9880 | 9860 | 9880 | 9860 | 270 |
| 284 | 20240216 | 143700 | 1494775480 | 9870 | 9860 | 9870 | 9860 | 64 |
| 285 | 20240216 | 143600 | 1494144140 | 9860 | 9870 | 9870 | 9860 | 605 |
| 286 | 20240216 | 143500 | 1488175840 | 9860 | 9870 | 9870 | 9860 | 501 |
| 287 | 20240216 | 143400 | 1483231990 | 9870 | 9860 | 9870 | 9860 | 206 |
| 288 | 20240216 | 143300 | 1481200770 | 9850 | 9850 | 9860 | 9850 | 69 |
| 289 | 20240216 | 143200 | 1480520520 | 9860 | 9860 | 9860 | 9850 | 262 |
| 290 | 20240216 | 143100 | 1477937370 | 9870 | 9860 | 9870 | 9850 | 159 |
| 291 | 20240216 | 143000 | 1476369540 | 9860 | 9850 | 9860 | 9850 | 230 |
| 292 | 20240216 | 142900 | 1474103210 | 9860 | 9850 | 9860 | 9850 | 789 |
| 293 | 20240216 | 142800 | 1466324910 | 9860 | 9850 | 9860 | 9850 | 313 |
| 294 | 20240216 | 142700 | 1463241470 | 9860 | 9860 | 9860 | 9860 | 32 |
| 295 | 20240216 | 142600 | 1462925950 | 9850 | 9850 | 9850 | 9850 | 201 |
| 296 | 20240216 | 142500 | 1460946100 | 9850 | 9850 | 9850 | 9850 | 249 |
| 297 | 20240216 | 142400 | 1458493450 | 9850 | 9860 | 9860 | 9850 | 546 |
| 298 | 20240216 | 142300 | 1453111550 | 9860 | 9860 | 9860 | 9850 | 115 |
| 299 | 20240216 | 142200 | 1451978750 | 9860 | 9860 | 9860 | 9850 | 246 |
| 300 | 20240216 | 142100 | 1449554230 | 9860 | 9860 | 9860 | 9860 | 384 |
| 301 | 20240216 | 142000 | 1445767990 | 9860 | 9860 | 9860 | 9860 | 196 |
| 302 | 20240216 | 141900 | 1443835430 | 9860 | 9870 | 9870 | 9860 | 95 |
| 303 | 20240216 | 141800 | 1442897940 | 9870 | 9870 | 9870 | 9860 | 403 |
| 304 | 20240216 | 141700 | 1438920350 | 9860 | 9870 | 9870 | 9860 | 438 |
| 305 | 20240216 | 141600 | 1434601240 | 9870 | 9870 | 9870 | 9860 | 148 |
| 306 | 20240216 | 141500 | 1433141480 | 9860 | 9880 | 9880 | 9860 | 170 |
| 307 | 20240216 | 141400 | 1431464890 | 9860 | 9860 | 9880 | 9860 | 524 |
| 308 | 20240216 | 141300 | 1426293640 | 9860 | 9860 | 9870 | 9850 | 830 |
| 309 | 20240216 | 141200 | 1418111270 | 9860 | 9860 | 9860 | 9860 | 259 |
| 310 | 20240216 | 141100 | 1415557530 | 9860 | 9850 | 9860 | 9850 | 380 |
| 311 | 20240216 | 141000 | 1411810750 | 9850 | 9850 | 9850 | 9850 | 81 |
| 312 | 20240216 | 140900 | 1411012900 | 9860 | 9860 | 9870 | 9860 | 654 |
| 313 | 20240216 | 140800 | 1404564330 | 9860 | 9860 | 9860 | 9860 | 923 |
| 314 | 20240216 | 140700 | 1395463550 | 9860 | 9870 | 9870 | 9860 | 621 |
| 315 | 20240216 | 140600 | 1389337600 | 9870 | 9870 | 9870 | 9870 | 76 |
| 316 | 20240216 | 140500 | 1388587480 | 9870 | 9870 | 9870 | 9870 | 523 |
| 317 | 20240216 | 140400 | 1383425470 | 9870 | 9870 | 9870 | 9870 | 82 |
| 318 | 20240216 | 140300 | 1382616130 | 9880 | 9870 | 9880 | 9870 | 185 |
| 319 | 20240216 | 140200 | 1380790040 | 9880 | 9870 | 9880 | 9870 | 141 |
| 320 | 20240216 | 140100 | 1379398270 | 9880 | 9870 | 9880 | 9870 | 302 |
| 321 | 20240216 | 140000 | 1376417310 | 9870 | 9880 | 9880 | 9870 | 102 |
| 322 | 20240216 | 135900 | 1375409920 | 9880 | 9870 | 9880 | 9870 | 184 |
| 323 | 20240216 | 135800 | 1373593690 | 9880 | 9870 | 9880 | 9870 | 140 |
| 324 | 20240216 | 135700 | 1372210750 | 9880 | 9880 | 9880 | 9880 | 254 |
| 325 | 20240216 | 135600 | 1369701230 | 9900 | 9900 | 9900 | 9870 | 14 |
| 326 | 20240216 | 135500 | 1369562690 | 9900 | 9870 | 9900 | 9870 | 495 |
| 327 | 20240216 | 135400 | 1364671290 | 9860 | 9880 | 9880 | 9860 | 1137 |
| 328 | 20240216 | 135300 | 1353456250 | 9880 | 9880 | 9890 | 9880 | 318 |
| 329 | 20240216 | 135200 | 1350313910 | 9890 | 9880 | 9900 | 9880 | 169 |
| 330 | 20240216 | 135100 | 1348643160 | 9880 | 9890 | 9900 | 9870 | 446 |
| 331 | 20240216 | 135000 | 1344235200 | 9890 | 9870 | 9890 | 9870 | 367 |
| 332 | 20240216 | 134900 | 1340610760 | 9870 | 9880 | 9900 | 9870 | 172 |
| 333 | 20240216 | 134800 | 1338911310 | 9900 | 9900 | 9900 | 9890 | 179 |
| 334 | 20240216 | 134700 | 1337140500 | 9900 | 9900 | 9900 | 9890 | 248 |
| 335 | 20240216 | 134600 | 1334687450 | 9900 | 9890 | 9900 | 9890 | 115 |
| 336 | 20240216 | 134500 | 1333549440 | 9890 | 9890 | 9890 | 9870 | 319 |
| 337 | 20240216 | 134400 | 1330397780 | 9890 | 9900 | 9900 | 9890 | 43 |
| 338 | 20240216 | 134300 | 1329972100 | 9900 | 9880 | 9900 | 9880 | 888 |
| 339 | 20240216 | 134200 | 1321197630 | 9880 | 9890 | 9890 | 9880 | 251 |
| 340 | 20240216 | 134100 | 1318715260 | 9890 | 9890 | 9890 | 9880 | 388 |
| 341 | 20240216 | 134000 | 1314880130 | 9900 | 9890 | 9900 | 9890 | 184 |
| 342 | 20240216 | 133900 | 1313059470 | 9890 | 9890 | 9890 | 9880 | 358 |
| 343 | 20240216 | 133800 | 1309518860 | 9900 | 9900 | 9900 | 9890 | 906 |
| 344 | 20240216 | 133700 | 1300549600 | 9890 | 9900 | 9900 | 9890 | 466 |
| 345 | 20240216 | 133600 | 1295937010 | 9900 | 9910 | 9910 | 9900 | 174 |
| 346 | 20240216 | 133500 | 1294213910 | 9920 | 9910 | 9920 | 9910 | 95 |
| 347 | 20240216 | 133400 | 1293272320 | 9910 | 9920 | 9920 | 9910 | 520 |
| 348 | 20240216 | 133300 | 1288115890 | 9920 | 9910 | 9920 | 9910 | 469 |
| 349 | 20240216 | 133200 | 1283464340 | 9900 | 9890 | 9920 | 9890 | 677 |
| 350 | 20240216 | 133100 | 1276752380 | 9900 | 9910 | 9920 | 9890 | 2095 |
| 351 | 20240216 | 133000 | 1256007610 | 9900 | 9900 | 9910 | 9900 | 314 |
| 352 | 20240216 | 132900 | 1252898830 | 9900 | 9920 | 9920 | 9900 | 420 |
| 353 | 20240216 | 132800 | 1248734480 | 9910 | 9920 | 9930 | 9910 | 650 |
| 354 | 20240216 | 132700 | 1242287770 | 9920 | 9920 | 9930 | 9920 | 696 |
| 355 | 20240216 | 132600 | 1235382770 | 9920 | 9910 | 9920 | 9910 | 1472 |
| 356 | 20240216 | 132500 | 1220791180 | 9910 | 9920 | 9920 | 9910 | 536 |
| 357 | 20240216 | 132400 | 1215475420 | 9920 | 9910 | 9920 | 9900 | 1466 |
| 358 | 20240216 | 132300 | 1200938960 | 9900 | 9910 | 9920 | 9900 | 760 |
| 359 | 20240216 | 132200 | 1193410640 | 9910 | 9910 | 9910 | 9910 | 353 |
| 360 | 20240216 | 132100 | 1189912410 | 9900 | 9880 | 9900 | 9870 | 815 |
| 361 | 20240216 | 132000 | 1181850150 | 9860 | 9880 | 9890 | 9860 | 317 |
| 362 | 20240216 | 131900 | 1178720250 | 9860 | 9880 | 9880 | 9860 | 3700 |
| 363 | 20240216 | 131800 | 1142229800 | 9880 | 9890 | 9900 | 9880 | 150 |
| 364 | 20240216 | 131700 | 1140747510 | 9890 | 9880 | 9890 | 9880 | 251 |
| 365 | 20240216 | 131600 | 1138266350 | 9880 | 9870 | 9890 | 9870 | 1157 |
| 366 | 20240216 | 131500 | 1126829110 | 9870 | 9870 | 9870 | 9870 | 34 |
| 367 | 20240216 | 131400 | 1126493530 | 9880 | 9870 | 9880 | 9870 | 283 |
| 368 | 20240216 | 131300 | 1123697500 | 9880 | 9880 | 9880 | 9880 | 586 |
| 369 | 20240216 | 131200 | 1117907820 | 9880 | 9850 | 9880 | 9850 | 581 |
| 370 | 20240216 | 131100 | 1112172270 | 9860 | 9850 | 9860 | 9850 | 323 |
| 371 | 20240216 | 131000 | 1108987660 | 9860 | 9860 | 9870 | 9860 | 1292 |
| 372 | 20240216 | 130900 | 1096248300 | 9870 | 9860 | 9870 | 9860 | 77 |
| 373 | 20240216 | 130800 | 1095489030 | 9870 | 9870 | 9880 | 9870 | 188 |
| 374 | 20240216 | 130700 | 1093633330 | 9870 | 9870 | 9870 | 9870 | 119 |
| 375 | 20240216 | 130600 | 1092458800 | 9880 | 9890 | 9890 | 9880 | 452 |
| 376 | 20240216 | 130500 | 1087991080 | 9890 | 9890 | 9890 | 9890 | 5 |
| 377 | 20240216 | 130400 | 1087941630 | 9890 | 9900 | 9900 | 9880 | 1203 |
| 378 | 20240216 | 130300 | 1076039050 | 9900 | 9890 | 9910 | 9890 | 2035 |
| 379 | 20240216 | 130200 | 1055893350 | 9890 | 9890 | 9900 | 9880 | 1758 |
| 380 | 20240216 | 130100 | 1038502520 | 9890 | 9860 | 9890 | 9860 | 992 |
| 381 | 20240216 | 130000 | 1028699930 | 9850 | 9850 | 9870 | 9850 | 283 |
| 382 | 20240216 | 125900 | 1025910980 | 9880 | 9850 | 9880 | 9850 | 551 |
| 383 | 20240216 | 125800 | 1020475740 | 9850 | 9840 | 9860 | 9840 | 564 |
| 384 | 20240216 | 125700 | 1014918750 | 9850 | 9840 | 9850 | 9840 | 197 |
| 385 | 20240216 | 125600 | 1012979570 | 9850 | 9840 | 9850 | 9840 | 311 |
| 386 | 20240216 | 125500 | 1009916540 | 9840 | 9840 | 9850 | 9840 | 215 |
| 387 | 20240216 | 125400 | 1007799940 | 9840 | 9830 | 9840 | 9830 | 172 |
| 388 | 20240216 | 125300 | 1006107630 | 9840 | 9830 | 9840 | 9830 | 440 |
| 389 | 20240216 | 125200 | 1001781330 | 9850 | 9810 | 9850 | 9810 | 39 |
| 390 | 20240216 | 125100 | 1001398540 | 9810 | 9810 | 9830 | 9810 | 944 |
| 391 | 20240216 | 125000 | 992127510 | 9810 | 9810 | 9810 | 9810 | 298 |
| 392 | 20240216 | 124900 | 989204130 | 9800 | 9810 | 9810 | 9800 | 458 |
| 393 | 20240216 | 124800 | 984715090 | 9800 | 9800 | 9820 | 9800 | 407 |
| 394 | 20240216 | 124700 | 980720830 | 9780 | 9800 | 9800 | 9780 | 366 |
| 395 | 20240216 | 124600 | 977136660 | 9810 | 9800 | 9810 | 9790 | 323 |
| 396 | 20240216 | 124500 | 973971460 | 9800 | 9800 | 9800 | 9800 | 118 |
| 397 | 20240216 | 124400 | 972815060 | 9810 | 9800 | 9810 | 9800 | 316 |
| 398 | 20240216 | 124300 | 969715120 | 9800 | 9820 | 9820 | 9800 | 216 |
| 399 | 20240216 | 124200 | 967595050 | 9820 | 9820 | 9820 | 9820 | 11 |
| 400 | 20240216 | 124100 | 967487030 | 9810 | 9860 | 9860 | 9810 | 332 |
| 401 | 20240216 | 124000 | 964225250 | 9850 | 9820 | 9850 | 9820 | 613 |
| 402 | 20240216 | 123900 | 958197210 | 9830 | 9810 | 9830 | 9810 | 8448 |
| 403 | 20240216 | 123800 | 875230210 | 9800 | 9780 | 9800 | 9770 | 4684 |
| 404 | 20240216 | 123700 | 829374300 | 9790 | 9780 | 9790 | 9780 | 180 |
| 405 | 20240216 | 123600 | 827612280 | 9780 | 9790 | 9790 | 9780 | 287 |
| 406 | 20240216 | 123500 | 824803930 | 9780 | 9790 | 9790 | 9780 | 48 |
| 407 | 20240216 | 123400 | 824334350 | 9780 | 9790 | 9790 | 9780 | 161 |
| 408 | 20240216 | 123300 | 822759570 | 9780 | 9790 | 9790 | 9780 | 31 |
| 409 | 20240216 | 123200 | 822456260 | 9780 | 9800 | 9820 | 9780 | 234 |
| 410 | 20240216 | 123100 | 820160300 | 9790 | 9790 | 9790 | 9790 | 92 |
| 411 | 20240216 | 123000 | 819259620 | 9780 | 9790 | 9790 | 9780 | 113 |
| 412 | 20240216 | 122900 | 818153520 | 9800 | 9800 | 9810 | 9800 | 78 |
| 413 | 20240216 | 122800 | 817389080 | 9800 | 9800 | 9800 | 9790 | 47 |
| 414 | 20240216 | 122700 | 816928490 | 9810 | 9800 | 9810 | 9790 | 2373 |
| 415 | 20240216 | 122600 | 793689580 | 9790 | 9790 | 9790 | 9770 | 2230 |
| 416 | 20240216 | 122500 | 771859670 | 9790 | 9790 | 9790 | 9790 | 1 |
| 417 | 20240216 | 122400 | 771849880 | 9790 | 9780 | 9790 | 9780 | 18 |
| 418 | 20240216 | 122300 | 771673820 | 9780 | 9780 | 9790 | 9780 | 303 |
| 419 | 20240216 | 122200 | 768709290 | 9780 | 9790 | 9790 | 9780 | 161 |
| 420 | 20240216 | 122100 | 767133210 | 9790 | 9780 | 9790 | 9780 | 160 |
| 421 | 20240216 | 122000 | 765568190 | 9780 | 9780 | 9780 | 9780 | 17 |
| 422 | 20240216 | 121900 | 765401930 | 9790 | 9790 | 9790 | 9780 | 126 |
| 423 | 20240216 | 121800 | 764169450 | 9780 | 9770 | 9780 | 9770 | 43 |
| 424 | 20240216 | 121700 | 763749320 | 9790 | 9780 | 9790 | 9780 | 19 |
| 425 | 20240216 | 121600 | 763563490 | 9780 | 9760 | 9780 | 9760 | 171 |
| 426 | 20240216 | 121500 | 761893870 | 9770 | 9770 | 9770 | 9760 | 104 |
| 427 | 20240216 | 121400 | 760878150 | 9770 | 9770 | 9770 | 9770 | 56 |
| 428 | 20240216 | 121300 | 760331030 | 9760 | 9760 | 9770 | 9760 | 327 |
| 429 | 20240216 | 121200 | 757139270 | 9770 | 9770 | 9770 | 9760 | 1090 |
| 430 | 20240216 | 121100 | 746490310 | 9780 | 9780 | 9780 | 9770 | 240 |
| 431 | 20240216 | 121000 | 744143130 | 9780 | 9770 | 9780 | 9770 | 405 |
| 432 | 20240216 | 120900 | 740186230 | 9770 | 9790 | 9790 | 9770 | 239 |
| 433 | 20240216 | 120800 | 737848460 | 9790 | 9780 | 9790 | 9780 | 5 |
| 434 | 20240216 | 120700 | 737799540 | 9780 | 9780 | 9780 | 9780 | 505 |
| 435 | 20240216 | 120600 | 732860640 | 9780 | 9780 | 9780 | 9770 | 1363 |
| 436 | 20240216 | 120500 | 719532840 | 9780 | 9790 | 9790 | 9780 | 23 |
| 437 | 20240216 | 120400 | 719307770 | 9780 | 9780 | 9780 | 9780 | 41 |
| 438 | 20240216 | 120300 | 718906790 | 9780 | 9780 | 9790 | 9780 | 42 |
| 439 | 20240216 | 120200 | 718495890 | 9780 | 9790 | 9790 | 9780 | 109 |
| 440 | 20240216 | 120100 | 717429860 | 9770 | 9770 | 9770 | 9770 | 33 |
| 441 | 20240216 | 120000 | 717107450 | 9770 | 9780 | 9790 | 9770 | 118 |
| 442 | 20240216 | 115900 | 715953370 | 9790 | 9790 | 9790 | 9780 | 141 |
| 443 | 20240216 | 115800 | 714574190 | 9780 | 9790 | 9790 | 9780 | 37 |
| 444 | 20240216 | 115700 | 714212300 | 9790 | 9790 | 9790 | 9780 | 20 |
| 445 | 20240216 | 115600 | 714016530 | 9790 | 9770 | 9790 | 9770 | 130 |
| 446 | 20240216 | 115500 | 712746120 | 9780 | 9780 | 9780 | 9770 | 58 |
| 447 | 20240216 | 115400 | 712179230 | 9780 | 9780 | 9780 | 9780 | 4 |
| 448 | 20240216 | 115300 | 712140110 | 9780 | 9780 | 9780 | 9770 | 21 |
| 449 | 20240216 | 115200 | 711934750 | 9770 | 9790 | 9790 | 9770 | 133 |
| 450 | 20240216 | 115100 | 710634530 | 9790 | 9790 | 9790 | 9790 | 20 |
| 451 | 20240216 | 115000 | 710438730 | 9780 | 9780 | 9780 | 9780 | 44 |
| 452 | 20240216 | 114900 | 710008410 | 9780 | 9780 | 9780 | 9770 | 592 |
| 453 | 20240216 | 114800 | 704220240 | 9780 | 9780 | 9780 | 9780 | 14 |
| 454 | 20240216 | 114700 | 704083320 | 9780 | 9770 | 9780 | 9770 | 49 |
| 455 | 20240216 | 114600 | 703604450 | 9780 | 9770 | 9780 | 9770 | 36 |
| 456 | 20240216 | 114500 | 703252580 | 9770 | 9770 | 9780 | 9770 | 237 |
| 457 | 20240216 | 114400 | 700937080 | 9780 | 9780 | 9780 | 9780 | 14 |
| 458 | 20240216 | 114300 | 700800160 | 9770 | 9780 | 9780 | 9770 | 397 |
| 459 | 20240216 | 114200 | 696921410 | 9770 | 9790 | 9790 | 9770 | 135 |
| 460 | 20240216 | 114100 | 695600990 | 9790 | 9780 | 9790 | 9770 | 105 |
| 461 | 20240216 | 114000 | 694574410 | 9780 | 9780 | 9780 | 9780 | 60 |
| 462 | 20240216 | 113900 | 693987610 | 9770 | 9780 | 9780 | 9770 | 21 |
| 463 | 20240216 | 113800 | 693782420 | 9770 | 9780 | 9780 | 9770 | 165 |
| 464 | 20240216 | 113700 | 692170140 | 9770 | 9770 | 9770 | 9770 | 201 |
| 465 | 20240216 | 113600 | 690206370 | 9780 | 9780 | 9780 | 9780 | 13 |
| 466 | 20240216 | 113500 | 690079230 | 9770 | 9780 | 9780 | 9770 | 165 |
| 467 | 20240216 | 113400 | 688467130 | 9770 | 9780 | 9780 | 9770 | 70 |
| 468 | 20240216 | 113300 | 687783020 | 9770 | 9770 | 9770 | 9770 | 0 |
| 469 | 20240216 | 113200 | 687783020 | 9770 | 9770 | 9770 | 9760 | 201 |
| 470 | 20240216 | 113100 | 685819760 | 9770 | 9780 | 9780 | 9770 | 5 |
| 471 | 20240216 | 113000 | 685770880 | 9780 | 9770 | 9780 | 9770 | 48 |
| 472 | 20240216 | 112900 | 685301780 | 9780 | 9760 | 9780 | 9760 | 98 |
| 473 | 20240216 | 112800 | 684344460 | 9770 | 9780 | 9780 | 9760 | 37 |
| 474 | 20240216 | 112700 | 683982970 | 9770 | 9760 | 9770 | 9760 | 1110 |
| 475 | 20240216 | 112600 | 673138620 | 9770 | 9770 | 9770 | 9770 | 14 |
| 476 | 20240216 | 112500 | 673001840 | 9760 | 9760 | 9760 | 9760 | 256 |
| 477 | 20240216 | 112400 | 670503280 | 9760 | 9770 | 9770 | 9760 | 97 |
| 478 | 20240216 | 112300 | 669556050 | 9770 | 9770 | 9770 | 9760 | 89 |
| 479 | 20240216 | 112200 | 668686950 | 9760 | 9760 | 9770 | 9760 | 1193 |
| 480 | 20240216 | 112100 | 657043100 | 9770 | 9760 | 9770 | 9760 | 535 |
| 481 | 20240216 | 112000 | 651816500 | 9770 | 9770 | 9770 | 9770 | 13 |
| 482 | 20240216 | 111900 | 651689490 | 9770 | 9770 | 9770 | 9770 | 26 |
| 483 | 20240216 | 111800 | 651435470 | 9760 | 9770 | 9770 | 9760 | 58 |
| 484 | 20240216 | 111700 | 650869320 | 9770 | 9760 | 9780 | 9760 | 34 |
| 485 | 20240216 | 111600 | 650537370 | 9770 | 9780 | 9780 | 9770 | 1676 |
| 486 | 20240216 | 111500 | 634162800 | 9780 | 9780 | 9780 | 9770 | 174 |
| 487 | 20240216 | 111400 | 632462780 | 9780 | 9770 | 9780 | 9770 | 70 |
| 488 | 20240216 | 111300 | 631778870 | 9780 | 9770 | 9780 | 9770 | 37 |
| 489 | 20240216 | 111200 | 631417360 | 9780 | 9770 | 9780 | 9770 | 104 |
| 490 | 20240216 | 111100 | 630400510 | 9780 | 9770 | 9780 | 9770 | 112 |
| 491 | 20240216 | 111000 | 629306250 | 9780 | 9770 | 9780 | 9770 | 138 |
| 492 | 20240216 | 110900 | 627956970 | 9770 | 9770 | 9770 | 9770 | 0 |
| 493 | 20240216 | 110800 | 627956970 | 9770 | 9780 | 9790 | 9770 | 172 |
| 494 | 20240216 | 110700 | 626274480 | 9780 | 9790 | 9790 | 9780 | 2234 |
| 495 | 20240216 | 110600 | 604417050 | 9790 | 9790 | 9790 | 9790 | 394 |
| 496 | 20240216 | 110500 | 600559790 | 9790 | 9790 | 9790 | 9790 | 16 |
| 497 | 20240216 | 110400 | 600403150 | 9790 | 9800 | 9800 | 9790 | 151 |
| 498 | 20240216 | 110300 | 598924820 | 9800 | 9810 | 9810 | 9800 | 296 |
| 499 | 20240216 | 110200 | 596024010 | 9810 | 9810 | 9810 | 9810 | 3 |
| 500 | 20240216 | 110100 | 595994580 | 9810 | 9810 | 9810 | 9790 | 550 |
| 501 | 20240216 | 110000 | 590604810 | 9810 | 9810 | 9810 | 9810 | 377 |
| 502 | 20240216 | 105900 | 586906440 | 9810 | 9800 | 9810 | 9800 | 167 |
| 503 | 20240216 | 105800 | 585269830 | 9790 | 9790 | 9800 | 9790 | 52 |
| 504 | 20240216 | 105700 | 584760740 | 9810 | 9800 | 9810 | 9800 | 8 |
| 505 | 20240216 | 105600 | 584682330 | 9800 | 9790 | 9800 | 9790 | 41 |
| 506 | 20240216 | 105500 | 584280870 | 9800 | 9800 | 9800 | 9800 | 2 |
| 507 | 20240216 | 105400 | 584261270 | 9800 | 9810 | 9810 | 9790 | 131 |
| 508 | 20240216 | 105300 | 582978560 | 9810 | 9790 | 9810 | 9790 | 35 |
| 509 | 20240216 | 105200 | 582635870 | 9810 | 9790 | 9810 | 9790 | 147 |
| 510 | 20240216 | 105100 | 581196580 | 9790 | 9800 | 9800 | 9780 | 28 |
| 511 | 20240216 | 105000 | 580922530 | 9790 | 9790 | 9790 | 9790 | 37 |
| 512 | 20240216 | 104900 | 580560300 | 9800 | 9800 | 9800 | 9800 | 96 |
| 513 | 20240216 | 104800 | 579619500 | 9810 | 9790 | 9810 | 9790 | 22 |
| 514 | 20240216 | 104700 | 579404100 | 9790 | 9790 | 9790 | 9790 | 148 |
| 515 | 20240216 | 104600 | 577955180 | 9790 | 9790 | 9790 | 9790 | 227 |
| 516 | 20240216 | 104500 | 575732850 | 9790 | 9790 | 9790 | 9790 | 6 |
| 517 | 20240216 | 104400 | 575674110 | 9780 | 9780 | 9790 | 9780 | 299 |
| 518 | 20240216 | 104300 | 572749860 | 9780 | 9780 | 9780 | 9780 | 18 |
| 519 | 20240216 | 104200 | 572573820 | 9780 | 9790 | 9790 | 9780 | 103 |
| 520 | 20240216 | 104100 | 571566120 | 9790 | 9790 | 9790 | 9790 | 160 |
| 521 | 20240216 | 104000 | 569999720 | 9800 | 9790 | 9800 | 9790 | 27 |
| 522 | 20240216 | 103900 | 569735320 | 9780 | 9780 | 9780 | 9780 | 90 |
| 523 | 20240216 | 103800 | 568855120 | 9790 | 9800 | 9800 | 9790 | 40 |
| 524 | 20240216 | 103700 | 568463460 | 9820 | 9820 | 9820 | 9820 | 4 |
| 525 | 20240216 | 103600 | 568424180 | 9820 | 9820 | 9820 | 9790 | 56 |
| 526 | 20240216 | 103500 | 567875460 | 9820 | 9820 | 9820 | 9800 | 9 |
| 527 | 20240216 | 103400 | 567787120 | 9820 | 9800 | 9820 | 9790 | 155 |
| 528 | 20240216 | 103300 | 566269270 | 9800 | 9800 | 9800 | 9780 | 96 |
| 529 | 20240216 | 103200 | 565329130 | 9800 | 9790 | 9800 | 9790 | 372 |
| 530 | 20240216 | 103100 | 561683630 | 9790 | 9790 | 9790 | 9780 | 36 |
| 531 | 20240216 | 103000 | 561331370 | 9780 | 9800 | 9800 | 9780 | 125 |
| 532 | 20240216 | 102900 | 560108570 | 9800 | 9780 | 9800 | 9780 | 718 |
| 533 | 20240216 | 102800 | 553079310 | 9780 | 9780 | 9780 | 9770 | 624 |
| 534 | 20240216 | 102700 | 546982750 | 9780 | 9780 | 9780 | 9770 | 1011 |
| 535 | 20240216 | 102600 | 537105160 | 9780 | 9780 | 9780 | 9780 | 14 |
| 536 | 20240216 | 102500 | 536968240 | 9780 | 9790 | 9790 | 9780 | 247 |
| 537 | 20240216 | 102400 | 534551560 | 9780 | 9780 | 9780 | 9780 | 161 |
| 538 | 20240216 | 102300 | 532976980 | 9780 | 9780 | 9780 | 9780 | 162 |
| 539 | 20240216 | 102200 | 531392620 | 9780 | 9780 | 9780 | 9780 | 15 |
| 540 | 20240216 | 102100 | 531245920 | 9770 | 9780 | 9780 | 9770 | 153 |
| 541 | 20240216 | 102000 | 529749920 | 9780 | 9780 | 9790 | 9780 | 452 |
| 542 | 20240216 | 101900 | 525329350 | 9780 | 9790 | 9790 | 9780 | 127 |
| 543 | 20240216 | 101800 | 524086360 | 9800 | 9790 | 9800 | 9790 | 84 |
| 544 | 20240216 | 101700 | 523263990 | 9790 | 9790 | 9800 | 9790 | 174 |
| 545 | 20240216 | 101600 | 521560000 | 9790 | 9800 | 9800 | 9790 | 96 |
| 546 | 20240216 | 101500 | 520619630 | 9800 | 9790 | 9800 | 9790 | 386 |
| 547 | 20240216 | 101400 | 516840500 | 9790 | 9800 | 9800 | 9790 | 943 |
| 548 | 20240216 | 101300 | 507608440 | 9800 | 9810 | 9810 | 9800 | 1854 |
| 549 | 20240216 | 101200 | 489438990 | 9820 | 9820 | 9820 | 9820 | 0 |
| 550 | 20240216 | 101100 | 489438990 | 9820 | 9800 | 9820 | 9800 | 841 |
| 551 | 20240216 | 101000 | 481196970 | 9800 | 9800 | 9800 | 9800 | 155 |
| 552 | 20240216 | 100900 | 479677970 | 9810 | 9810 | 9810 | 9810 | 30 |
| 553 | 20240216 | 100800 | 479383670 | 9810 | 9810 | 9810 | 9810 | 714 |
| 554 | 20240216 | 100700 | 472379330 | 9810 | 9810 | 9810 | 9810 | 351 |
| 555 | 20240216 | 100600 | 468936020 | 9810 | 9810 | 9810 | 9810 | 112 |
| 556 | 20240216 | 100500 | 467837300 | 9810 | 9810 | 9810 | 9810 | 0 |
| 557 | 20240216 | 100400 | 467837300 | 9810 | 9810 | 9820 | 9810 | 610 |
| 558 | 20240216 | 100300 | 461848790 | 9810 | 9810 | 9820 | 9810 | 122 |
| 559 | 20240216 | 100200 | 460651960 | 9810 | 9810 | 9810 | 9810 | 895 |
| 560 | 20240216 | 100100 | 451872010 | 9810 | 9810 | 9810 | 9810 | 10 |
| 561 | 20240216 | 100000 | 451773910 | 9810 | 9820 | 9820 | 9810 | 129 |
| 562 | 20240216 | 095900 | 450508410 | 9820 | 9820 | 9820 | 9820 | 110 |
| 563 | 20240216 | 095800 | 449428210 | 9820 | 9820 | 9820 | 9820 | 0 |
| 564 | 20240216 | 095700 | 449428210 | 9820 | 9810 | 9820 | 9810 | 36 |
| 565 | 20240216 | 095600 | 449074860 | 9820 | 9820 | 9820 | 9820 | 136 |
| 566 | 20240216 | 095500 | 447739340 | 9820 | 9820 | 9820 | 9820 | 111 |
| 567 | 20240216 | 095400 | 446649320 | 9820 | 9820 | 9820 | 9820 | 5 |
| 568 | 20240216 | 095300 | 446600220 | 9810 | 9820 | 9820 | 9810 | 175 |
| 569 | 20240216 | 095200 | 444882500 | 9820 | 9820 | 9820 | 9820 | 90 |
| 570 | 20240216 | 095100 | 443998700 | 9820 | 9830 | 9830 | 9820 | 169 |
| 571 | 20240216 | 095000 | 442339110 | 9820 | 9840 | 9840 | 9820 | 3262 |
| 572 | 20240216 | 094900 | 410291090 | 9830 | 9840 | 9840 | 9830 | 145 |
| 573 | 20240216 | 094800 | 408865380 | 9840 | 9840 | 9840 | 9840 | 447 |
| 574 | 20240216 | 094700 | 404466900 | 9850 | 9850 | 9850 | 9850 | 6 |
| 575 | 20240216 | 094600 | 404407800 | 9860 | 9880 | 9880 | 9860 | 106 |
| 576 | 20240216 | 094500 | 403360580 | 9880 | 9870 | 9880 | 9850 | 322 |
| 577 | 20240216 | 094400 | 400187890 | 9870 | 9840 | 9880 | 9840 | 23 |
| 578 | 20240216 | 094300 | 399961330 | 9840 | 9840 | 9840 | 9830 | 217 |
| 579 | 20240216 | 094200 | 397826930 | 9850 | 9870 | 9870 | 9850 | 125 |
| 580 | 20240216 | 094100 | 396593780 | 9870 | 9870 | 9870 | 9860 | 8 |
| 581 | 20240216 | 094000 | 396514850 | 9870 | 9840 | 9870 | 9840 | 310 |
| 582 | 20240216 | 093900 | 393462570 | 9840 | 9840 | 9850 | 9830 | 726 |
| 583 | 20240216 | 093800 | 386322520 | 9840 | 9860 | 9860 | 9840 | 4 |
| 584 | 20240216 | 093700 | 386283100 | 9830 | 9830 | 9870 | 9830 | 221 |
| 585 | 20240216 | 093600 | 384110510 | 9830 | 9850 | 9850 | 9820 | 1560 |
| 586 | 20240216 | 093500 | 368768590 | 9880 | 9860 | 9880 | 9850 | 17 |
| 587 | 20240216 | 093400 | 368600880 | 9880 | 9880 | 9880 | 9880 | 3 |
| 588 | 20240216 | 093300 | 368571240 | 9880 | 9840 | 9880 | 9840 | 209 |
| 589 | 20240216 | 093200 | 366514290 | 9840 | 9860 | 9870 | 9840 | 2786 |
| 590 | 20240216 | 093100 | 339057990 | 9870 | 9880 | 9880 | 9870 | 329 |
| 591 | 20240216 | 093000 | 335810550 | 9870 | 9870 | 9890 | 9870 | 443 |
| 592 | 20240216 | 092900 | 331437950 | 9890 | 9890 | 9890 | 9870 | 876 |
| 593 | 20240216 | 092800 | 322782840 | 9890 | 9880 | 9890 | 9880 | 51 |
| 594 | 20240216 | 092700 | 322278790 | 9890 | 9880 | 9890 | 9880 | 4 |
| 595 | 20240216 | 092600 | 322239250 | 9880 | 9890 | 9890 | 9880 | 299 |
| 596 | 20240216 | 092500 | 319282330 | 9890 | 9890 | 9890 | 9890 | 34 |
| 597 | 20240216 | 092400 | 318946070 | 9900 | 9900 | 9900 | 9890 | 801 |
| 598 | 20240216 | 092300 | 311023490 | 9890 | 9920 | 9940 | 9890 | 758 |
| 599 | 20240216 | 092200 | 303518600 | 9940 | 9930 | 9940 | 9910 | 475 |
| 600 | 20240216 | 092100 | 298810060 | 9940 | 9950 | 9950 | 9930 | 44 |
| 601 | 20240216 | 092000 | 298372630 | 9960 | 9960 | 9960 | 9960 | 4 |
| 602 | 20240216 | 091900 | 298332790 | 9960 | 9940 | 9960 | 9940 | 496 |
| 603 | 20240216 | 091800 | 293401220 | 9940 | 9940 | 9940 | 9940 | 128 |
| 604 | 20240216 | 091700 | 292128900 | 9940 | 9940 | 9940 | 9910 | 113 |
| 605 | 20240216 | 091600 | 291008680 | 9900 | 9900 | 9900 | 9900 | 0 |
| 606 | 20240216 | 091500 | 291008680 | 9900 | 9900 | 9920 | 9900 | 323 |
| 607 | 20240216 | 091400 | 287804580 | 9900 | 9940 | 9940 | 9900 | 247 |
| 608 | 20240216 | 091300 | 285357200 | 9940 | 9940 | 9940 | 9900 | 70 |
| 609 | 20240216 | 091200 | 284663680 | 9940 | 9910 | 9940 | 9900 | 731 |
| 610 | 20240216 | 091100 | 277426440 | 9910 | 9930 | 9930 | 9910 | 274 |
| 611 | 20240216 | 091000 | 274708950 | 9930 | 9940 | 9940 | 9930 | 203 |
| 612 | 20240216 | 090900 | 272693130 | 9940 | 9960 | 9980 | 9940 | 1158 |
| 613 | 20240216 | 090800 | 261178850 | 9980 | 9940 | 9980 | 9940 | 128 |
| 614 | 20240216 | 090700 | 259901450 | 9980 | 9960 | 9980 | 9960 | 492 |
| 615 | 20240216 | 090600 | 255001100 | 9960 | 9960 | 9960 | 9950 | 960 |
| 616 | 20240216 | 090500 | 245444290 | 9960 | 10030 | 10030 | 9950 | 2545 |
| 617 | 20240216 | 090400 | 220050230 | 10020 | 9980 | 10020 | 9970 | 5713 |
| 618 | 20240216 | 090300 | 162933620 | 10000 | 9980 | 10020 | 9970 | 5361 |
| 619 | 20240216 | 090200 | 109356260 | 9980 | 9990 | 10000 | 9960 | 2615 |
| 620 | 20240216 | 090100 | 83277380 | 9950 | 9920 | 10010 | 9910 | 3855 |
| 621 | 20240216 | 090000 | 44904670 | 9910 | 9900 | 9920 | 9900 | 4533 |