31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 183700 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 5208 |
| 3 | 20240215 | 183600 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 4 | 20240215 | 183500 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 5 | 20240215 | 183400 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 6 | 20240215 | 183300 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 7 | 20240215 | 183200 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 8 | 20240215 | 183100 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 9 | 20240215 | 183000 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 10 | 20240215 | 182900 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 11 | 20240215 | 182800 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 12 | 20240215 | 182700 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 13 | 20240215 | 182600 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 14 | 20240215 | 182500 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 15 | 20240215 | 182400 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 16 | 20240215 | 182300 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 17 | 20240215 | 182200 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 18 | 20240215 | 182100 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 19 | 20240215 | 182000 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 20 | 20240215 | 181900 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 21 | 20240215 | 181800 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 22 | 20240215 | 181700 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 23 | 20240215 | 181600 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 24 | 20240215 | 181500 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 25 | 20240215 | 181400 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 26 | 20240215 | 181300 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 27 | 20240215 | 181200 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 28 | 20240215 | 181100 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 29 | 20240215 | 181000 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 30 | 20240215 | 180900 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 31 | 20240215 | 180800 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 32 | 20240215 | 180700 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 5208 |
| 33 | 20240215 | 180600 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 34 | 20240215 | 180500 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 35 | 20240215 | 180400 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 36 | 20240215 | 180300 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 37 | 20240215 | 180200 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 38 | 20240215 | 180100 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 39 | 20240215 | 180000 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 40 | 20240215 | 175900 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 41 | 20240215 | 175800 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 42 | 20240215 | 175700 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 43 | 20240215 | 175600 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 44 | 20240215 | 175500 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 45 | 20240215 | 175400 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 46 | 20240215 | 175300 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 47 | 20240215 | 175200 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 48 | 20240215 | 175100 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 49 | 20240215 | 175000 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 50 | 20240215 | 174900 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 51 | 20240215 | 174800 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 52 | 20240215 | 174700 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 53 | 20240215 | 174600 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 54 | 20240215 | 174500 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 55 | 20240215 | 174400 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 56 | 20240215 | 174300 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 57 | 20240215 | 174200 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 58 | 20240215 | 174100 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 59 | 20240215 | 174000 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 60 | 20240215 | 173900 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 61 | 20240215 | 173800 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 62 | 20240215 | 173700 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 5208 |
| 63 | 20240215 | 173600 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 64 | 20240215 | 173500 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 65 | 20240215 | 173400 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 66 | 20240215 | 173300 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 67 | 20240215 | 173200 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 68 | 20240215 | 173100 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 69 | 20240215 | 173000 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 70 | 20240215 | 172900 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 71 | 20240215 | 172800 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 72 | 20240215 | 172700 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 73 | 20240215 | 172600 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 74 | 20240215 | 172500 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 75 | 20240215 | 172400 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 76 | 20240215 | 172300 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 77 | 20240215 | 172200 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 78 | 20240215 | 172100 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 79 | 20240215 | 172000 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 80 | 20240215 | 171900 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 81 | 20240215 | 171800 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 82 | 20240215 | 171700 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 83 | 20240215 | 171600 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 84 | 20240215 | 171500 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 85 | 20240215 | 171400 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 86 | 20240215 | 171300 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 87 | 20240215 | 171200 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 88 | 20240215 | 171100 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 89 | 20240215 | 171000 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 90 | 20240215 | 170900 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 91 | 20240215 | 170800 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 92 | 20240215 | 170700 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 5208 |
| 93 | 20240215 | 170600 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 94 | 20240215 | 170500 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 95 | 20240215 | 170400 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 96 | 20240215 | 170300 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 97 | 20240215 | 170200 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 98 | 20240215 | 170100 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 99 | 20240215 | 170000 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 100 | 20240215 | 165900 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 101 | 20240215 | 165800 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 102 | 20240215 | 165700 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 103 | 20240215 | 165600 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 104 | 20240215 | 165500 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 105 | 20240215 | 165400 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 106 | 20240215 | 165300 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 107 | 20240215 | 165200 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 108 | 20240215 | 165100 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 109 | 20240215 | 165000 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 110 | 20240215 | 164900 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 111 | 20240215 | 164800 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 112 | 20240215 | 164700 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 113 | 20240215 | 164600 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 114 | 20240215 | 164500 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 115 | 20240215 | 164400 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 116 | 20240215 | 164300 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 117 | 20240215 | 164200 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 118 | 20240215 | 164100 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 119 | 20240215 | 164000 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 120 | 20240215 | 163900 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 121 | 20240215 | 163800 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 122 | 20240215 | 163700 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 5208 |
| 123 | 20240215 | 163600 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 124 | 20240215 | 163500 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 125 | 20240215 | 163400 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 126 | 20240215 | 163300 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 127 | 20240215 | 163200 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 128 | 20240215 | 163100 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 129 | 20240215 | 163000 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 130 | 20240215 | 162900 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 131 | 20240215 | 162800 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 132 | 20240215 | 162700 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 133 | 20240215 | 162600 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 134 | 20240215 | 162500 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 135 | 20240215 | 162400 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 136 | 20240215 | 162300 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 137 | 20240215 | 162200 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 138 | 20240215 | 162100 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 139 | 20240215 | 162000 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 140 | 20240215 | 161900 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 141 | 20240215 | 161800 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 142 | 20240215 | 161700 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 143 | 20240215 | 161600 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 144 | 20240215 | 161500 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 145 | 20240215 | 161400 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 146 | 20240215 | 161300 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 147 | 20240215 | 161200 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 148 | 20240215 | 161100 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 149 | 20240215 | 161000 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 150 | 20240215 | 160900 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 151 | 20240215 | 160800 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 152 | 20240215 | 160700 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 5208 |
| 153 | 20240215 | 160600 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 154 | 20240215 | 160500 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 155 | 20240215 | 160400 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 156 | 20240215 | 160300 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 157 | 20240215 | 160200 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 158 | 20240215 | 160100 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 159 | 20240215 | 160000 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 160 | 20240215 | 155900 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 161 | 20240215 | 155800 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 162 | 20240215 | 155700 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 163 | 20240215 | 155600 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 164 | 20240215 | 155500 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 165 | 20240215 | 155400 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 166 | 20240215 | 155300 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 167 | 20240215 | 155200 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 168 | 20240215 | 155100 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 169 | 20240215 | 155000 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 170 | 20240215 | 154900 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 171 | 20240215 | 154800 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 172 | 20240215 | 154700 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 173 | 20240215 | 154600 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 174 | 20240215 | 154500 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 175 | 20240215 | 154400 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 176 | 20240215 | 154300 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 177 | 20240215 | 154200 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 178 | 20240215 | 154100 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 179 | 20240215 | 154000 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 180 | 20240215 | 153900 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 181 | 20240215 | 153800 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 182 | 20240215 | 153700 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 5208 |
| 183 | 20240215 | 153600 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 184 | 20240215 | 153500 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 185 | 20240215 | 153400 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 186 | 20240215 | 153300 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 187 | 20240215 | 153200 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 188 | 20240215 | 153100 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 189 | 20240215 | 153000 | 8481940400 | 56700 | 56700 | 56700 | 56700 | 5208 |
| 190 | 20240215 | 152900 | 8186646800 | 56600 | 56600 | 56600 | 56600 | 0 |
| 191 | 20240215 | 152800 | 8186646800 | 56600 | 56600 | 56600 | 56600 | 0 |
| 192 | 20240215 | 152700 | 8186646800 | 56600 | 56600 | 56600 | 56600 | 0 |
| 193 | 20240215 | 152600 | 8186646800 | 56600 | 56600 | 56600 | 56600 | 0 |
| 194 | 20240215 | 152500 | 8186646800 | 56600 | 56600 | 56600 | 56600 | 0 |
| 195 | 20240215 | 152400 | 8186646800 | 56600 | 56600 | 56600 | 56600 | 0 |
| 196 | 20240215 | 152300 | 8186646800 | 56600 | 56600 | 56600 | 56600 | 0 |
| 197 | 20240215 | 152200 | 8186646800 | 56600 | 56600 | 56600 | 56600 | 0 |
| 198 | 20240215 | 152100 | 8186646800 | 56600 | 56600 | 56600 | 56600 | 0 |
| 199 | 20240215 | 152000 | 8186646800 | 56600 | 56600 | 56600 | 56600 | 0 |
| 200 | 20240215 | 151900 | 8186646800 | 56600 | 56700 | 56700 | 56600 | 585 |
| 201 | 20240215 | 151800 | 8153512500 | 56700 | 56600 | 56700 | 56600 | 442 |
| 202 | 20240215 | 151700 | 8128458200 | 56600 | 56700 | 56700 | 56600 | 126 |
| 203 | 20240215 | 151600 | 8121323600 | 56700 | 56700 | 56700 | 56500 | 174 |
| 204 | 20240215 | 151500 | 8111468300 | 56700 | 56600 | 56700 | 56600 | 236 |
| 205 | 20240215 | 151400 | 8098110500 | 56600 | 56500 | 56600 | 56400 | 384 |
| 206 | 20240215 | 151300 | 8076396600 | 56500 | 56500 | 56500 | 56500 | 493 |
| 207 | 20240215 | 151200 | 8048542100 | 56500 | 56600 | 56700 | 56500 | 118 |
| 208 | 20240215 | 151100 | 8041866000 | 56500 | 56600 | 56700 | 56500 | 251 |
| 209 | 20240215 | 151000 | 8027654700 | 56600 | 56600 | 56600 | 56500 | 972 |
| 210 | 20240215 | 150900 | 7972723300 | 56700 | 56700 | 56700 | 56600 | 101 |
| 211 | 20240215 | 150800 | 7967000700 | 56600 | 56600 | 56700 | 56600 | 1465 |
| 212 | 20240215 | 150700 | 7883948700 | 56600 | 56600 | 56700 | 56600 | 210 |
| 213 | 20240215 | 150600 | 7872062600 | 56600 | 56500 | 56600 | 56500 | 31 |
| 214 | 20240215 | 150500 | 7870311000 | 56500 | 56600 | 56700 | 56500 | 74 |
| 215 | 20240215 | 150400 | 7866121000 | 56600 | 56500 | 56600 | 56500 | 39 |
| 216 | 20240215 | 150300 | 7863914600 | 56500 | 56600 | 56600 | 56500 | 184 |
| 217 | 20240215 | 150200 | 7853511000 | 56600 | 56500 | 56600 | 56400 | 400 |
| 218 | 20240215 | 150100 | 7830900400 | 56500 | 56500 | 56500 | 56500 | 517 |
| 219 | 20240215 | 150000 | 7801689900 | 56600 | 56700 | 56700 | 56600 | 67 |
| 220 | 20240215 | 145900 | 7797895700 | 56700 | 56700 | 56700 | 56700 | 20 |
| 221 | 20240215 | 145800 | 7796761700 | 56500 | 56500 | 56700 | 56500 | 616 |
| 222 | 20240215 | 145700 | 7761957500 | 56500 | 56600 | 56600 | 56500 | 660 |
| 223 | 20240215 | 145600 | 7724634800 | 56600 | 56700 | 56700 | 56600 | 152 |
| 224 | 20240215 | 145500 | 7716029000 | 56700 | 56600 | 56700 | 56600 | 306 |
| 225 | 20240215 | 145400 | 7698679900 | 56700 | 56700 | 56700 | 56700 | 228 |
| 226 | 20240215 | 145300 | 7685752300 | 56700 | 56700 | 56800 | 56700 | 424 |
| 227 | 20240215 | 145200 | 7661672000 | 56700 | 56600 | 56700 | 56600 | 599 |
| 228 | 20240215 | 145100 | 7627738800 | 56700 | 56500 | 56700 | 56500 | 679 |
| 229 | 20240215 | 145000 | 7589283500 | 56500 | 56500 | 56500 | 56500 | 234 |
| 230 | 20240215 | 144900 | 7576062500 | 56500 | 56500 | 56500 | 56400 | 76 |
| 231 | 20240215 | 144800 | 7571769600 | 56400 | 56600 | 56700 | 56400 | 151 |
| 232 | 20240215 | 144700 | 7563228800 | 56700 | 56600 | 56700 | 56600 | 41 |
| 233 | 20240215 | 144600 | 7560907100 | 56500 | 56500 | 56700 | 56500 | 62 |
| 234 | 20240215 | 144500 | 7557403500 | 56800 | 56600 | 56900 | 56300 | 445 |
| 235 | 20240215 | 144400 | 7532262600 | 56900 | 56900 | 56900 | 56300 | 2232 |
| 236 | 20240215 | 144300 | 7405964900 | 56900 | 56900 | 57000 | 56900 | 2354 |
| 237 | 20240215 | 144200 | 7272000100 | 56900 | 56600 | 56900 | 56600 | 2391 |
| 238 | 20240215 | 144100 | 7136304600 | 56600 | 56600 | 56700 | 56600 | 1051 |
| 239 | 20240215 | 144000 | 7076817400 | 56600 | 56400 | 56600 | 56400 | 457 |
| 240 | 20240215 | 143900 | 7050996600 | 56500 | 56500 | 56600 | 56400 | 521 |
| 241 | 20240215 | 143800 | 7021569000 | 56500 | 56500 | 56500 | 56400 | 208 |
| 242 | 20240215 | 143700 | 7009819300 | 56500 | 56400 | 56500 | 56400 | 43 |
| 243 | 20240215 | 143600 | 7007393900 | 56400 | 56500 | 56500 | 56400 | 1677 |
| 244 | 20240215 | 143500 | 6912703700 | 56400 | 56400 | 56500 | 56400 | 510 |
| 245 | 20240215 | 143400 | 6883929300 | 56300 | 56300 | 56400 | 56300 | 949 |
| 246 | 20240215 | 143300 | 6830445100 | 56300 | 56400 | 56400 | 56300 | 116 |
| 247 | 20240215 | 143200 | 6823908600 | 56400 | 56400 | 56400 | 56300 | 229 |
| 248 | 20240215 | 143100 | 6810993500 | 56400 | 56400 | 56400 | 56400 | 145 |
| 249 | 20240215 | 143000 | 6802815500 | 56400 | 56200 | 56400 | 56200 | 759 |
| 250 | 20240215 | 142900 | 6760093700 | 56200 | 56100 | 56200 | 56100 | 791 |
| 251 | 20240215 | 142800 | 6715664000 | 56200 | 56200 | 56200 | 56100 | 199 |
| 252 | 20240215 | 142700 | 6704490200 | 56200 | 56200 | 56200 | 56200 | 131 |
| 253 | 20240215 | 142600 | 6697128000 | 56100 | 56100 | 56100 | 56100 | 106 |
| 254 | 20240215 | 142500 | 6691181400 | 56100 | 56100 | 56100 | 56000 | 478 |
| 255 | 20240215 | 142400 | 6664399900 | 56100 | 56100 | 56200 | 56100 | 116 |
| 256 | 20240215 | 142300 | 6657891800 | 56100 | 56200 | 56200 | 56100 | 2 |
| 257 | 20240215 | 142200 | 6657779500 | 56100 | 56200 | 56200 | 56100 | 418 |
| 258 | 20240215 | 142100 | 6634296800 | 56200 | 56100 | 56200 | 56100 | 429 |
| 259 | 20240215 | 142000 | 6610216100 | 56100 | 56000 | 56100 | 56000 | 189 |
| 260 | 20240215 | 141900 | 6599628100 | 56000 | 56000 | 56000 | 56000 | 2 |
| 261 | 20240215 | 141800 | 6599516100 | 56100 | 56000 | 56100 | 56000 | 62 |
| 262 | 20240215 | 141700 | 6596044000 | 56000 | 56000 | 56000 | 55900 | 9 |
| 263 | 20240215 | 141600 | 6595540100 | 55900 | 56000 | 56000 | 55800 | 87 |
| 264 | 20240215 | 141500 | 6590678300 | 55800 | 55900 | 56000 | 55800 | 750 |
| 265 | 20240215 | 141400 | 6548682500 | 55900 | 56000 | 56000 | 55900 | 5 |
| 266 | 20240215 | 141300 | 6548402900 | 56000 | 55900 | 56000 | 55900 | 70 |
| 267 | 20240215 | 141200 | 6544485200 | 55900 | 55800 | 55900 | 55800 | 41 |
| 268 | 20240215 | 141100 | 6542193400 | 55700 | 55700 | 55900 | 55700 | 832 |
| 269 | 20240215 | 141000 | 6495849500 | 55700 | 55900 | 55900 | 55700 | 584 |
| 270 | 20240215 | 140900 | 6463266800 | 55900 | 55900 | 55900 | 55900 | 73 |
| 271 | 20240215 | 140800 | 6459186100 | 55900 | 55900 | 55900 | 55800 | 88 |
| 272 | 20240215 | 140700 | 6454267000 | 55800 | 55800 | 55800 | 55800 | 40 |
| 273 | 20240215 | 140600 | 6452035000 | 55800 | 55900 | 55900 | 55800 | 167 |
| 274 | 20240215 | 140500 | 6442700000 | 55900 | 55800 | 55900 | 55800 | 104 |
| 275 | 20240215 | 140400 | 6436892700 | 55800 | 55800 | 55800 | 55700 | 750 |
| 276 | 20240215 | 140300 | 6395054000 | 55700 | 55900 | 55900 | 55700 | 41 |
| 277 | 20240215 | 140200 | 6392770100 | 55900 | 55900 | 55900 | 55700 | 169 |
| 278 | 20240215 | 140100 | 6383324800 | 55900 | 55600 | 55900 | 55600 | 14 |
| 279 | 20240215 | 140000 | 6382543100 | 55600 | 55700 | 55700 | 55600 | 1177 |
| 280 | 20240215 | 135900 | 6317017200 | 55700 | 55800 | 55800 | 55700 | 1390 |
| 281 | 20240215 | 135800 | 6239593600 | 55800 | 55800 | 55900 | 55700 | 811 |
| 282 | 20240215 | 135700 | 6194341000 | 55900 | 56000 | 56000 | 55900 | 357 |
| 283 | 20240215 | 135600 | 6174383700 | 55900 | 55900 | 55900 | 55900 | 788 |
| 284 | 20240215 | 135500 | 6130334500 | 55900 | 55900 | 56000 | 55900 | 386 |
| 285 | 20240215 | 135400 | 6108757000 | 55900 | 56000 | 56000 | 55900 | 32 |
| 286 | 20240215 | 135300 | 6106965200 | 56000 | 56000 | 56000 | 55900 | 105 |
| 287 | 20240215 | 135200 | 6101087300 | 56000 | 55900 | 56000 | 55900 | 42 |
| 288 | 20240215 | 135100 | 6098735400 | 55900 | 55900 | 55900 | 55900 | 19 |
| 289 | 20240215 | 135000 | 6097673300 | 55900 | 56000 | 56000 | 55900 | 252 |
| 290 | 20240215 | 134900 | 6083580000 | 55900 | 55900 | 55900 | 55900 | 12 |
| 291 | 20240215 | 134800 | 6082909200 | 55900 | 56000 | 56000 | 55900 | 44 |
| 292 | 20240215 | 134700 | 6080448800 | 56000 | 55900 | 56000 | 55900 | 304 |
| 293 | 20240215 | 134600 | 6063446200 | 55900 | 55900 | 55900 | 55900 | 1 |
| 294 | 20240215 | 134500 | 6063390300 | 55900 | 55900 | 55900 | 55900 | 130 |
| 295 | 20240215 | 134400 | 6056123300 | 55900 | 55800 | 55900 | 55800 | 11 |
| 296 | 20240215 | 134300 | 6055509400 | 55800 | 55800 | 55800 | 55800 | 100 |
| 297 | 20240215 | 134200 | 6049929400 | 55800 | 55800 | 55900 | 55800 | 78 |
| 298 | 20240215 | 134100 | 6045576600 | 55800 | 55800 | 55900 | 55800 | 641 |
| 299 | 20240215 | 134000 | 6009808000 | 55800 | 55900 | 55900 | 55800 | 27 |
| 300 | 20240215 | 133900 | 6008299700 | 55900 | 55900 | 55900 | 55900 | 105 |
| 301 | 20240215 | 133800 | 6002430200 | 55900 | 55700 | 55900 | 55700 | 93 |
| 302 | 20240215 | 133700 | 5997235900 | 55700 | 55900 | 55900 | 55700 | 1352 |
| 303 | 20240215 | 133600 | 5921842300 | 55900 | 55900 | 55900 | 55900 | 101 |
| 304 | 20240215 | 133500 | 5916196400 | 55900 | 55900 | 55900 | 55900 | 69 |
| 305 | 20240215 | 133400 | 5912339300 | 55900 | 55900 | 56000 | 55900 | 548 |
| 306 | 20240215 | 133300 | 5881704800 | 55900 | 56000 | 56000 | 55900 | 133 |
| 307 | 20240215 | 133200 | 5874268300 | 55900 | 55900 | 56000 | 55900 | 86 |
| 308 | 20240215 | 133100 | 5869455900 | 55900 | 55900 | 55900 | 55900 | 80 |
| 309 | 20240215 | 133000 | 5864983900 | 55900 | 55900 | 55900 | 55900 | 29 |
| 310 | 20240215 | 132900 | 5863362800 | 55900 | 55900 | 55900 | 55900 | 832 |
| 311 | 20240215 | 132800 | 5816854000 | 55900 | 55900 | 55900 | 55900 | 1 |
| 312 | 20240215 | 132700 | 5816798100 | 56000 | 56000 | 56000 | 56000 | 5 |
| 313 | 20240215 | 132600 | 5816518100 | 55900 | 55900 | 55900 | 55900 | 76 |
| 314 | 20240215 | 132500 | 5812269700 | 55900 | 55900 | 55900 | 55800 | 324 |
| 315 | 20240215 | 132400 | 5794163400 | 56000 | 55900 | 56000 | 55900 | 13 |
| 316 | 20240215 | 132300 | 5793435600 | 55900 | 55900 | 55900 | 55900 | 63 |
| 317 | 20240215 | 132200 | 5789913900 | 55900 | 56000 | 56000 | 55900 | 50 |
| 318 | 20240215 | 132100 | 5787118600 | 56000 | 56000 | 56100 | 55900 | 84 |
| 319 | 20240215 | 132000 | 5782419000 | 56000 | 56100 | 56100 | 56000 | 317 |
| 320 | 20240215 | 131900 | 5764658800 | 56000 | 56000 | 56000 | 56000 | 123 |
| 321 | 20240215 | 131800 | 5757770800 | 55900 | 56100 | 56100 | 55900 | 560 |
| 322 | 20240215 | 131700 | 5726440700 | 56100 | 56100 | 56100 | 56100 | 107 |
| 323 | 20240215 | 131600 | 5720438000 | 56100 | 56100 | 56100 | 55900 | 38 |
| 324 | 20240215 | 131500 | 5718308200 | 56100 | 56100 | 56100 | 56100 | 1 |
| 325 | 20240215 | 131400 | 5718252100 | 55900 | 56000 | 56200 | 55800 | 1511 |
| 326 | 20240215 | 131300 | 5633887100 | 56000 | 56000 | 56100 | 56000 | 17 |
| 327 | 20240215 | 131200 | 5632934900 | 56000 | 56100 | 56200 | 56000 | 263 |
| 328 | 20240215 | 131100 | 5618168700 | 56100 | 56000 | 56200 | 55900 | 57 |
| 329 | 20240215 | 131000 | 5614975200 | 55900 | 56000 | 56000 | 55900 | 1535 |
| 330 | 20240215 | 130900 | 5529102800 | 56100 | 56100 | 56200 | 56100 | 658 |
| 331 | 20240215 | 130800 | 5492187800 | 56100 | 56200 | 56200 | 56100 | 3 |
| 332 | 20240215 | 130700 | 5492019300 | 56100 | 56200 | 56200 | 56100 | 11 |
| 333 | 20240215 | 130600 | 5491401700 | 56200 | 56200 | 56200 | 56100 | 151 |
| 334 | 20240215 | 130500 | 5482925400 | 56200 | 56200 | 56200 | 56200 | 33 |
| 335 | 20240215 | 130400 | 5481070800 | 56200 | 56200 | 56200 | 56200 | 262 |
| 336 | 20240215 | 130300 | 5466346400 | 56100 | 56100 | 56100 | 56100 | 354 |
| 337 | 20240215 | 130200 | 5446487000 | 56200 | 56200 | 56200 | 56200 | 32 |
| 338 | 20240215 | 130100 | 5444688600 | 56200 | 56100 | 56200 | 56100 | 13 |
| 339 | 20240215 | 130000 | 5443958300 | 56100 | 56200 | 56200 | 56100 | 203 |
| 340 | 20240215 | 125900 | 5432569800 | 56200 | 56300 | 56300 | 56200 | 636 |
| 341 | 20240215 | 125800 | 5396816600 | 56200 | 56200 | 56300 | 56200 | 173 |
| 342 | 20240215 | 125700 | 5387083800 | 56200 | 56300 | 56300 | 56200 | 287 |
| 343 | 20240215 | 125600 | 5370932100 | 56300 | 56300 | 56300 | 56300 | 203 |
| 344 | 20240215 | 125500 | 5359503200 | 56300 | 56300 | 56300 | 56300 | 9 |
| 345 | 20240215 | 125400 | 5358996500 | 56400 | 56400 | 56400 | 56300 | 384 |
| 346 | 20240215 | 125300 | 5337376900 | 56400 | 56500 | 56500 | 56400 | 1259 |
| 347 | 20240215 | 125200 | 5266356600 | 56400 | 56500 | 56500 | 56400 | 331 |
| 348 | 20240215 | 125100 | 5247655200 | 56500 | 56600 | 56600 | 56500 | 480 |
| 349 | 20240215 | 125000 | 5220488600 | 56500 | 56500 | 56500 | 56500 | 571 |
| 350 | 20240215 | 124900 | 5188227100 | 56500 | 56400 | 56500 | 56400 | 107 |
| 351 | 20240215 | 124800 | 5182192100 | 56400 | 56400 | 56500 | 56400 | 46 |
| 352 | 20240215 | 124700 | 5179597600 | 56400 | 56400 | 56400 | 56400 | 166 |
| 353 | 20240215 | 124600 | 5170235200 | 56400 | 56500 | 56500 | 56400 | 117 |
| 354 | 20240215 | 124500 | 5163633900 | 56400 | 56500 | 56500 | 56400 | 63 |
| 355 | 20240215 | 124400 | 5160078400 | 56500 | 56300 | 56500 | 56300 | 257 |
| 356 | 20240215 | 124300 | 5145588700 | 56300 | 56400 | 56400 | 56300 | 73 |
| 357 | 20240215 | 124200 | 5141478600 | 56400 | 56400 | 56400 | 56400 | 99 |
| 358 | 20240215 | 124100 | 5135895000 | 56400 | 56500 | 56500 | 56400 | 148 |
| 359 | 20240215 | 124000 | 5127547600 | 56500 | 56500 | 56600 | 56500 | 233 |
| 360 | 20240215 | 123900 | 5114382900 | 56500 | 56500 | 56500 | 56500 | 125 |
| 361 | 20240215 | 123800 | 5107320400 | 56500 | 56500 | 56500 | 56500 | 32 |
| 362 | 20240215 | 123700 | 5105512400 | 56500 | 56500 | 56500 | 56500 | 195 |
| 363 | 20240215 | 123600 | 5094494900 | 56500 | 56500 | 56500 | 56500 | 179 |
| 364 | 20240215 | 123500 | 5084381400 | 56500 | 56600 | 56600 | 56400 | 121 |
| 365 | 20240215 | 123400 | 5077543100 | 56600 | 56500 | 56600 | 56500 | 412 |
| 366 | 20240215 | 123300 | 5054252000 | 56500 | 56500 | 56500 | 56400 | 950 |
| 367 | 20240215 | 123200 | 5000577100 | 56500 | 56400 | 56500 | 56400 | 61 |
| 368 | 20240215 | 123100 | 4997135200 | 56400 | 56400 | 56400 | 56400 | 221 |
| 369 | 20240215 | 123000 | 4984670800 | 56400 | 56400 | 56400 | 56300 | 457 |
| 370 | 20240215 | 122900 | 4958924100 | 56400 | 56400 | 56500 | 56400 | 155 |
| 371 | 20240215 | 122800 | 4950182000 | 56400 | 56400 | 56500 | 56400 | 202 |
| 372 | 20240215 | 122700 | 4938789100 | 56400 | 56400 | 56400 | 56300 | 383 |
| 373 | 20240215 | 122600 | 4917188500 | 56500 | 56500 | 56500 | 56500 | 418 |
| 374 | 20240215 | 122500 | 4893571500 | 56500 | 56500 | 56500 | 56400 | 141 |
| 375 | 20240215 | 122400 | 4885608600 | 56500 | 56500 | 56500 | 56500 | 57 |
| 376 | 20240215 | 122300 | 4882388100 | 56500 | 56400 | 56500 | 56400 | 105 |
| 377 | 20240215 | 122200 | 4876461800 | 56500 | 56600 | 56600 | 56400 | 203 |
| 378 | 20240215 | 122100 | 4864996700 | 56600 | 56700 | 56700 | 56600 | 801 |
| 379 | 20240215 | 122000 | 4819659100 | 56700 | 56500 | 56700 | 56500 | 345 |
| 380 | 20240215 | 121900 | 4800133200 | 56500 | 56600 | 56600 | 56500 | 192 |
| 381 | 20240215 | 121800 | 4789269300 | 56600 | 56400 | 56600 | 56400 | 1104 |
| 382 | 20240215 | 121700 | 4726808000 | 56400 | 56400 | 56500 | 56400 | 1497 |
| 383 | 20240215 | 121600 | 4642376100 | 56500 | 56400 | 56500 | 56300 | 93 |
| 384 | 20240215 | 121500 | 4637139300 | 56500 | 56600 | 56600 | 56500 | 12 |
| 385 | 20240215 | 121400 | 4636460800 | 56600 | 56300 | 56600 | 56200 | 1195 |
| 386 | 20240215 | 121300 | 4569001500 | 56200 | 56100 | 56300 | 56100 | 656 |
| 387 | 20240215 | 121200 | 4532144400 | 56000 | 55900 | 56000 | 55900 | 1996 |
| 388 | 20240215 | 121100 | 4420490300 | 55900 | 55800 | 55900 | 55800 | 987 |
| 389 | 20240215 | 121000 | 4365394900 | 55800 | 55700 | 55800 | 55700 | 75 |
| 390 | 20240215 | 120900 | 4361210300 | 55800 | 55700 | 55800 | 55700 | 514 |
| 391 | 20240215 | 120800 | 4332580200 | 55800 | 55700 | 55800 | 55700 | 23 |
| 392 | 20240215 | 120700 | 4331299000 | 55700 | 55600 | 55700 | 55500 | 211 |
| 393 | 20240215 | 120600 | 4319575000 | 55700 | 55700 | 55700 | 55700 | 2 |
| 394 | 20240215 | 120500 | 4319463600 | 55700 | 55600 | 55700 | 55500 | 443 |
| 395 | 20240215 | 120400 | 4294873300 | 55700 | 55700 | 55700 | 55700 | 189 |
| 396 | 20240215 | 120300 | 4284346000 | 55700 | 55500 | 55700 | 55500 | 390 |
| 397 | 20240215 | 120200 | 4262685200 | 55500 | 55600 | 55600 | 55500 | 724 |
| 398 | 20240215 | 120100 | 4222493800 | 55600 | 55600 | 55600 | 55600 | 508 |
| 399 | 20240215 | 120000 | 4194249000 | 55500 | 55600 | 55600 | 55500 | 141 |
| 400 | 20240215 | 115900 | 4186409600 | 55500 | 55600 | 55600 | 55500 | 554 |
| 401 | 20240215 | 115800 | 4155660400 | 55600 | 55600 | 55600 | 55500 | 372 |
| 402 | 20240215 | 115700 | 4135005800 | 55500 | 55600 | 55600 | 55500 | 38 |
| 403 | 20240215 | 115600 | 4132895100 | 55600 | 55600 | 55700 | 55600 | 449 |
| 404 | 20240215 | 115500 | 4107930600 | 55600 | 55700 | 55700 | 55600 | 114 |
| 405 | 20240215 | 115400 | 4101591900 | 55700 | 55700 | 55700 | 55600 | 17 |
| 406 | 20240215 | 115300 | 4100645300 | 55600 | 55600 | 55600 | 55500 | 103 |
| 407 | 20240215 | 115200 | 4094926700 | 55600 | 55700 | 55700 | 55600 | 66 |
| 408 | 20240215 | 115100 | 4091256800 | 55600 | 55600 | 55600 | 55500 | 150 |
| 409 | 20240215 | 115000 | 4082919700 | 55600 | 55600 | 55700 | 55600 | 450 |
| 410 | 20240215 | 114900 | 4057899600 | 55700 | 55700 | 55700 | 55600 | 50 |
| 411 | 20240215 | 114800 | 4055115800 | 55700 | 55800 | 55800 | 55700 | 402 |
| 412 | 20240215 | 114700 | 4032724200 | 55800 | 55800 | 55800 | 55700 | 16 |
| 413 | 20240215 | 114600 | 4031832600 | 55700 | 55700 | 55700 | 55700 | 1 |
| 414 | 20240215 | 114500 | 4031776900 | 55700 | 55800 | 55800 | 55700 | 322 |
| 415 | 20240215 | 114400 | 4013828100 | 55700 | 55800 | 55800 | 55700 | 41 |
| 416 | 20240215 | 114300 | 4011542500 | 55700 | 55800 | 55800 | 55700 | 10 |
| 417 | 20240215 | 114200 | 4010985100 | 55800 | 55800 | 55800 | 55800 | 109 |
| 418 | 20240215 | 114100 | 4004902900 | 55700 | 55800 | 55800 | 55700 | 51 |
| 419 | 20240215 | 114000 | 4002062100 | 55700 | 55700 | 55800 | 55600 | 441 |
| 420 | 20240215 | 113900 | 3977511600 | 55800 | 55700 | 55800 | 55700 | 74 |
| 421 | 20240215 | 113800 | 3973389600 | 55700 | 55800 | 55800 | 55700 | 113 |
| 422 | 20240215 | 113700 | 3967089200 | 55700 | 55700 | 55800 | 55700 | 23 |
| 423 | 20240215 | 113600 | 3965808000 | 55700 | 55700 | 55700 | 55700 | 177 |
| 424 | 20240215 | 113500 | 3955949100 | 55800 | 55800 | 55800 | 55800 | 6 |
| 425 | 20240215 | 113400 | 3955614300 | 55800 | 55800 | 55800 | 55800 | 2 |
| 426 | 20240215 | 113300 | 3955502700 | 55800 | 55800 | 55900 | 55800 | 69 |
| 427 | 20240215 | 113200 | 3951652300 | 55800 | 55800 | 55800 | 55800 | 42 |
| 428 | 20240215 | 113100 | 3949308700 | 55800 | 55800 | 55800 | 55800 | 258 |
| 429 | 20240215 | 113000 | 3934912300 | 55900 | 55900 | 55900 | 55800 | 53 |
| 430 | 20240215 | 112900 | 3931954600 | 55900 | 55800 | 55900 | 55800 | 147 |
| 431 | 20240215 | 112800 | 3923751900 | 55800 | 55900 | 55900 | 55800 | 43 |
| 432 | 20240215 | 112700 | 3921352300 | 55900 | 55800 | 55900 | 55800 | 35 |
| 433 | 20240215 | 112600 | 3919398400 | 55800 | 55900 | 55900 | 55800 | 78 |
| 434 | 20240215 | 112500 | 3915045900 | 55800 | 55900 | 55900 | 55800 | 76 |
| 435 | 20240215 | 112400 | 3910797600 | 55900 | 55900 | 55900 | 55900 | 113 |
| 436 | 20240215 | 112300 | 3904480900 | 55900 | 55800 | 55900 | 55700 | 139 |
| 437 | 20240215 | 112200 | 3896726300 | 55800 | 55700 | 55800 | 55700 | 261 |
| 438 | 20240215 | 112100 | 3882187400 | 55800 | 55900 | 55900 | 55800 | 307 |
| 439 | 20240215 | 112000 | 3865031400 | 55900 | 56000 | 56000 | 55900 | 94 |
| 440 | 20240215 | 111900 | 3859776600 | 55900 | 55900 | 55900 | 55800 | 780 |
| 441 | 20240215 | 111800 | 3816174700 | 55900 | 55700 | 55900 | 55700 | 244 |
| 442 | 20240215 | 111700 | 3802557000 | 55700 | 55800 | 55800 | 55700 | 57 |
| 443 | 20240215 | 111600 | 3799376900 | 55700 | 55800 | 55800 | 55700 | 9 |
| 444 | 20240215 | 111500 | 3798875400 | 55800 | 55700 | 55800 | 55700 | 51 |
| 445 | 20240215 | 111400 | 3796030400 | 55800 | 55700 | 55800 | 55600 | 222 |
| 446 | 20240215 | 111300 | 3783678100 | 55800 | 55700 | 55800 | 55700 | 7 |
| 447 | 20240215 | 111200 | 3783288100 | 55700 | 55800 | 55800 | 55600 | 430 |
| 448 | 20240215 | 111100 | 3759329400 | 55800 | 55700 | 55800 | 55700 | 56 |
| 449 | 20240215 | 111000 | 3756204700 | 55700 | 55700 | 55700 | 55700 | 155 |
| 450 | 20240215 | 110900 | 3747571200 | 55600 | 55900 | 55900 | 55600 | 189 |
| 451 | 20240215 | 110800 | 3737042600 | 55900 | 55900 | 55900 | 55800 | 177 |
| 452 | 20240215 | 110700 | 3727149800 | 55800 | 55800 | 55800 | 55800 | 195 |
| 453 | 20240215 | 110600 | 3716268800 | 55900 | 55900 | 55900 | 55900 | 372 |
| 454 | 20240215 | 110500 | 3695474000 | 55900 | 55700 | 55900 | 55700 | 698 |
| 455 | 20240215 | 110400 | 3656532800 | 55700 | 55500 | 55700 | 55500 | 158 |
| 456 | 20240215 | 110300 | 3647747900 | 55600 | 55500 | 55600 | 55500 | 83 |
| 457 | 20240215 | 110200 | 3643135200 | 55500 | 55600 | 55600 | 55500 | 83 |
| 458 | 20240215 | 110100 | 3638522400 | 55600 | 55600 | 55600 | 55500 | 42 |
| 459 | 20240215 | 110000 | 3636188900 | 55600 | 55600 | 55600 | 55500 | 12 |
| 460 | 20240215 | 105900 | 3635522400 | 55500 | 55500 | 55600 | 55500 | 119 |
| 461 | 20240215 | 105800 | 3628917700 | 55500 | 55500 | 55600 | 55500 | 35 |
| 462 | 20240215 | 105700 | 3626975100 | 55500 | 55600 | 55600 | 55500 | 333 |
| 463 | 20240215 | 105600 | 3608492400 | 55600 | 55600 | 55600 | 55600 | 22 |
| 464 | 20240215 | 105500 | 3607269200 | 55500 | 55500 | 55500 | 55500 | 135 |
| 465 | 20240215 | 105400 | 3599776700 | 55600 | 55600 | 55600 | 55500 | 125 |
| 466 | 20240215 | 105300 | 3592827900 | 55600 | 55500 | 55600 | 55500 | 506 |
| 467 | 20240215 | 105200 | 3564732800 | 55500 | 55700 | 55700 | 55500 | 214 |
| 468 | 20240215 | 105100 | 3552853100 | 55700 | 55700 | 55700 | 55500 | 60 |
| 469 | 20240215 | 105000 | 3549511300 | 55600 | 55700 | 55700 | 55600 | 94 |
| 470 | 20240215 | 104900 | 3544284400 | 55700 | 55600 | 55700 | 55600 | 114 |
| 471 | 20240215 | 104800 | 3537942600 | 55700 | 55700 | 55700 | 55700 | 443 |
| 472 | 20240215 | 104700 | 3513267500 | 55700 | 55700 | 55700 | 55700 | 4 |
| 473 | 20240215 | 104600 | 3513044700 | 55700 | 55500 | 55700 | 55500 | 40 |
| 474 | 20240215 | 104500 | 3510819600 | 55500 | 55700 | 55700 | 55500 | 15 |
| 475 | 20240215 | 104400 | 3509986100 | 55700 | 55600 | 55700 | 55500 | 484 |
| 476 | 20240215 | 104300 | 3483109600 | 55600 | 55600 | 55700 | 55600 | 413 |
| 477 | 20240215 | 104200 | 3460146500 | 55700 | 55700 | 55700 | 55700 | 12 |
| 478 | 20240215 | 104100 | 3459478100 | 55800 | 55600 | 55800 | 55600 | 21 |
| 479 | 20240215 | 104000 | 3458309900 | 55600 | 55600 | 55600 | 55600 | 47 |
| 480 | 20240215 | 103900 | 3455696700 | 55600 | 55600 | 55600 | 55600 | 88 |
| 481 | 20240215 | 103800 | 3450803900 | 55600 | 55800 | 55800 | 55600 | 282 |
| 482 | 20240215 | 103700 | 3435122800 | 55800 | 55700 | 55800 | 55700 | 246 |
| 483 | 20240215 | 103600 | 3421419500 | 55700 | 55800 | 55800 | 55700 | 29 |
| 484 | 20240215 | 103500 | 3419804100 | 55700 | 55500 | 55800 | 55500 | 86 |
| 485 | 20240215 | 103400 | 3415010000 | 55600 | 55600 | 55600 | 55600 | 9 |
| 486 | 20240215 | 103300 | 3414509600 | 55700 | 55600 | 55700 | 55500 | 563 |
| 487 | 20240215 | 103200 | 3383213400 | 55600 | 55600 | 55700 | 55600 | 366 |
| 488 | 20240215 | 103100 | 3362863600 | 55600 | 55700 | 55700 | 55600 | 105 |
| 489 | 20240215 | 103000 | 3357023800 | 55700 | 55600 | 55700 | 55600 | 59 |
| 490 | 20240215 | 102900 | 3353741900 | 55600 | 55700 | 55700 | 55600 | 631 |
| 491 | 20240215 | 102800 | 3318618500 | 55700 | 55800 | 55800 | 55700 | 222 |
| 492 | 20240215 | 102700 | 3306243000 | 55700 | 55800 | 55800 | 55700 | 182 |
| 493 | 20240215 | 102600 | 3296105500 | 55800 | 55700 | 55800 | 55600 | 93 |
| 494 | 20240215 | 102500 | 3290925500 | 55600 | 55600 | 55700 | 55600 | 108 |
| 495 | 20240215 | 102400 | 3284920400 | 55600 | 55700 | 55700 | 55600 | 220 |
| 496 | 20240215 | 102300 | 3272687900 | 55600 | 55600 | 55600 | 55600 | 99 |
| 497 | 20240215 | 102200 | 3267183500 | 55600 | 55500 | 55700 | 55500 | 697 |
| 498 | 20240215 | 102100 | 3228426700 | 55500 | 55600 | 55600 | 55500 | 1001 |
| 499 | 20240215 | 102000 | 3172861500 | 55500 | 55600 | 55600 | 55500 | 763 |
| 500 | 20240215 | 101900 | 3130508400 | 55600 | 55700 | 55700 | 55500 | 229 |
| 501 | 20240215 | 101800 | 3117778700 | 55600 | 55600 | 55700 | 55600 | 37 |
| 502 | 20240215 | 101700 | 3115720400 | 55500 | 55600 | 55600 | 55500 | 102 |
| 503 | 20240215 | 101600 | 3110054300 | 55700 | 55800 | 55800 | 55600 | 314 |
| 504 | 20240215 | 101500 | 3092594500 | 55600 | 55700 | 55800 | 55600 | 370 |
| 505 | 20240215 | 101400 | 3072016300 | 55700 | 55700 | 55700 | 55600 | 390 |
| 506 | 20240215 | 101300 | 3050309300 | 55700 | 55700 | 55700 | 55600 | 737 |
| 507 | 20240215 | 101200 | 3009325100 | 55600 | 55600 | 55700 | 55600 | 140 |
| 508 | 20240215 | 101100 | 3001540100 | 55700 | 55800 | 55800 | 55600 | 446 |
| 509 | 20240215 | 101000 | 2976720900 | 55800 | 55800 | 55800 | 55700 | 423 |
| 510 | 20240215 | 100900 | 2953158900 | 55800 | 55700 | 55800 | 55700 | 219 |
| 511 | 20240215 | 100800 | 2940960000 | 55700 | 55700 | 55800 | 55700 | 245 |
| 512 | 20240215 | 100700 | 2927312800 | 55700 | 55800 | 55800 | 55700 | 287 |
| 513 | 20240215 | 100600 | 2911298300 | 55700 | 55700 | 55800 | 55700 | 730 |
| 514 | 20240215 | 100500 | 2870619700 | 55600 | 55800 | 55800 | 55600 | 1190 |
| 515 | 20240215 | 100400 | 2804404700 | 55700 | 55900 | 55900 | 55700 | 2524 |
| 516 | 20240215 | 100300 | 2663699000 | 55900 | 56000 | 56000 | 55900 | 320 |
| 517 | 20240215 | 100200 | 2645806000 | 56000 | 56000 | 56000 | 56000 | 118 |
| 518 | 20240215 | 100100 | 2639198000 | 56000 | 56000 | 56000 | 55800 | 110 |
| 519 | 20240215 | 100000 | 2633048700 | 55900 | 55900 | 55900 | 55800 | 209 |
| 520 | 20240215 | 095900 | 2621367600 | 55900 | 55900 | 55900 | 55800 | 596 |
| 521 | 20240215 | 095800 | 2588076000 | 55900 | 55900 | 56000 | 55900 | 268 |
| 522 | 20240215 | 095700 | 2573094600 | 55900 | 55900 | 55900 | 55900 | 98 |
| 523 | 20240215 | 095600 | 2567616400 | 55900 | 55900 | 56000 | 55900 | 319 |
| 524 | 20240215 | 095500 | 2549781000 | 55900 | 56000 | 56000 | 55900 | 262 |
| 525 | 20240215 | 095400 | 2535134100 | 56000 | 55900 | 56100 | 55900 | 187 |
| 526 | 20240215 | 095300 | 2524671700 | 55900 | 56000 | 56000 | 55900 | 407 |
| 527 | 20240215 | 095200 | 2501912700 | 56000 | 56000 | 56000 | 56000 | 429 |
| 528 | 20240215 | 095100 | 2477888700 | 55900 | 55900 | 56000 | 55900 | 67 |
| 529 | 20240215 | 095000 | 2474142000 | 55900 | 56000 | 56100 | 55900 | 297 |
| 530 | 20240215 | 094900 | 2457526000 | 56100 | 56000 | 56100 | 56000 | 688 |
| 531 | 20240215 | 094800 | 2418997200 | 56000 | 56100 | 56100 | 56000 | 166 |
| 532 | 20240215 | 094700 | 2409693800 | 56100 | 56000 | 56100 | 55800 | 334 |
| 533 | 20240215 | 094600 | 2391029600 | 56100 | 56000 | 56100 | 55900 | 464 |
| 534 | 20240215 | 094500 | 2365074200 | 55900 | 56000 | 56000 | 55900 | 147 |
| 535 | 20240215 | 094400 | 2356842300 | 56000 | 55900 | 56000 | 55900 | 153 |
| 536 | 20240215 | 094300 | 2348286900 | 55900 | 55900 | 55900 | 55800 | 428 |
| 537 | 20240215 | 094200 | 2324364000 | 55900 | 55900 | 56000 | 55800 | 202 |
| 538 | 20240215 | 094100 | 2313073100 | 55900 | 55800 | 55900 | 55800 | 379 |
| 539 | 20240215 | 094000 | 2291890000 | 55800 | 56000 | 56100 | 55800 | 1491 |
| 540 | 20240215 | 093900 | 2208528000 | 56100 | 56100 | 56100 | 56000 | 69 |
| 541 | 20240215 | 093800 | 2204660100 | 55900 | 56000 | 56000 | 55900 | 182 |
| 542 | 20240215 | 093700 | 2194474200 | 56100 | 56000 | 56100 | 55900 | 450 |
| 543 | 20240215 | 093600 | 2169286300 | 56000 | 56000 | 56100 | 55900 | 65 |
| 544 | 20240215 | 093500 | 2165646600 | 56000 | 56100 | 56100 | 56000 | 417 |
| 545 | 20240215 | 093400 | 2142284700 | 56100 | 56000 | 56200 | 56000 | 1846 |
| 546 | 20240215 | 093300 | 2038789800 | 56000 | 56000 | 56200 | 56000 | 711 |
| 547 | 20240215 | 093200 | 1998969900 | 56000 | 56100 | 56100 | 55900 | 1546 |
| 548 | 20240215 | 093100 | 1912394800 | 56200 | 56100 | 56200 | 56000 | 455 |
| 549 | 20240215 | 093000 | 1886903800 | 56100 | 56100 | 56300 | 56000 | 866 |
| 550 | 20240215 | 092900 | 1838292600 | 56200 | 56100 | 56200 | 56100 | 1305 |
| 551 | 20240215 | 092800 | 1765073700 | 56100 | 56100 | 56200 | 56100 | 1960 |
| 552 | 20240215 | 092700 | 1655104000 | 56100 | 56200 | 56200 | 56100 | 104 |
| 553 | 20240215 | 092600 | 1649259400 | 56200 | 56200 | 56200 | 56100 | 153 |
| 554 | 20240215 | 092500 | 1640662400 | 56200 | 56400 | 56400 | 56200 | 1047 |
| 555 | 20240215 | 092400 | 1581743600 | 56400 | 56600 | 56600 | 56400 | 130 |
| 556 | 20240215 | 092300 | 1574402900 | 56600 | 56600 | 56600 | 56400 | 222 |
| 557 | 20240215 | 092200 | 1561858400 | 56600 | 56600 | 56700 | 56500 | 379 |
| 558 | 20240215 | 092100 | 1540414800 | 56600 | 56700 | 56900 | 56600 | 2313 |
| 559 | 20240215 | 092000 | 1408977000 | 56700 | 56700 | 56700 | 56500 | 965 |
| 560 | 20240215 | 091900 | 1354361900 | 56700 | 56800 | 56800 | 56500 | 1002 |
| 561 | 20240215 | 091800 | 1297569700 | 56700 | 56800 | 56900 | 56600 | 885 |
| 562 | 20240215 | 091700 | 1247332500 | 56800 | 56300 | 56800 | 56300 | 565 |
| 563 | 20240215 | 091600 | 1215440900 | 56300 | 56500 | 56500 | 56300 | 1103 |
| 564 | 20240215 | 091500 | 1153247400 | 56500 | 56500 | 56800 | 56400 | 2172 |
| 565 | 20240215 | 091400 | 1030507000 | 56600 | 56500 | 56700 | 56400 | 258 |
| 566 | 20240215 | 091300 | 1015905300 | 56500 | 56600 | 56600 | 56400 | 403 |
| 567 | 20240215 | 091200 | 993127900 | 56600 | 56200 | 56700 | 56000 | 2092 |
| 568 | 20240215 | 091100 | 875195300 | 56100 | 56100 | 56100 | 55900 | 394 |
| 569 | 20240215 | 091000 | 853125300 | 56100 | 55700 | 56100 | 55600 | 1373 |
| 570 | 20240215 | 090900 | 776643600 | 55700 | 56000 | 56100 | 55700 | 1867 |
| 571 | 20240215 | 090800 | 672498700 | 55900 | 56400 | 56400 | 55900 | 2243 |
| 572 | 20240215 | 090700 | 546491500 | 56400 | 56200 | 56400 | 56200 | 1322 |
| 573 | 20240215 | 090600 | 472005300 | 56200 | 56000 | 56400 | 56000 | 639 |
| 574 | 20240215 | 090500 | 436200500 | 56000 | 56200 | 56400 | 55700 | 1807 |
| 575 | 20240215 | 090400 | 335094000 | 56300 | 56800 | 56800 | 56300 | 899 |
| 576 | 20240215 | 090300 | 284303200 | 56800 | 56800 | 56900 | 56300 | 768 |
| 577 | 20240215 | 090200 | 240852400 | 56800 | 56500 | 56800 | 56500 | 659 |
| 578 | 20240215 | 090100 | 203574400 | 56500 | 56800 | 56900 | 56400 | 1159 |
| 579 | 20240215 | 090000 | 137819100 | 56800 | 56400 | 56800 | 56200 | 2421 |