32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 190800 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 711 |
| 3 | 20240216 | 190700 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 4 | 20240216 | 190600 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 5 | 20240216 | 190500 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 6 | 20240216 | 190400 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 7 | 20240216 | 190300 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 8 | 20240216 | 190200 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 9 | 20240216 | 190100 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 10 | 20240216 | 190000 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 11 | 20240216 | 185900 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 12 | 20240216 | 185800 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 13 | 20240216 | 185700 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 14 | 20240216 | 185600 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 15 | 20240216 | 185500 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 16 | 20240216 | 185400 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 17 | 20240216 | 185300 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 18 | 20240216 | 185200 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 19 | 20240216 | 185100 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 20 | 20240216 | 185000 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 21 | 20240216 | 184900 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 22 | 20240216 | 184800 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 23 | 20240216 | 184700 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 24 | 20240216 | 184600 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 25 | 20240216 | 184500 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 26 | 20240216 | 184400 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 27 | 20240216 | 184300 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 28 | 20240216 | 184200 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 29 | 20240216 | 184100 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 30 | 20240216 | 184000 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 31 | 20240216 | 183900 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 32 | 20240216 | 183800 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 711 |
| 33 | 20240216 | 183700 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 34 | 20240216 | 183600 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 35 | 20240216 | 183500 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 36 | 20240216 | 183400 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 37 | 20240216 | 183300 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 38 | 20240216 | 183200 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 39 | 20240216 | 183100 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 40 | 20240216 | 183000 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 41 | 20240216 | 182900 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 42 | 20240216 | 182800 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 43 | 20240216 | 182700 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 44 | 20240216 | 182600 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 45 | 20240216 | 182500 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 46 | 20240216 | 182400 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 47 | 20240216 | 182300 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 48 | 20240216 | 182200 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 49 | 20240216 | 182100 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 50 | 20240216 | 182000 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 51 | 20240216 | 181900 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 52 | 20240216 | 181800 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 53 | 20240216 | 181700 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 54 | 20240216 | 181600 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 55 | 20240216 | 181500 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 56 | 20240216 | 181400 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 57 | 20240216 | 181300 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 58 | 20240216 | 181200 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 59 | 20240216 | 181100 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 60 | 20240216 | 181000 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 61 | 20240216 | 180900 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 62 | 20240216 | 180800 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 711 |
| 63 | 20240216 | 180700 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 64 | 20240216 | 180600 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 65 | 20240216 | 180500 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 66 | 20240216 | 180400 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 67 | 20240216 | 180300 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 68 | 20240216 | 180200 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 69 | 20240216 | 180100 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 70 | 20240216 | 180000 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 71 | 20240216 | 175900 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 72 | 20240216 | 175800 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 73 | 20240216 | 175700 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 74 | 20240216 | 175600 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 75 | 20240216 | 175500 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 76 | 20240216 | 175400 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 77 | 20240216 | 175300 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 78 | 20240216 | 175200 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 79 | 20240216 | 175100 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 80 | 20240216 | 175000 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 81 | 20240216 | 174900 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 82 | 20240216 | 174800 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 83 | 20240216 | 174700 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 84 | 20240216 | 174600 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 85 | 20240216 | 174500 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 86 | 20240216 | 174400 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 87 | 20240216 | 174300 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 88 | 20240216 | 174200 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 89 | 20240216 | 174100 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 90 | 20240216 | 174000 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 91 | 20240216 | 173900 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 92 | 20240216 | 173800 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 711 |
| 93 | 20240216 | 173700 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 94 | 20240216 | 173600 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 95 | 20240216 | 173500 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 96 | 20240216 | 173400 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 97 | 20240216 | 173300 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 98 | 20240216 | 173200 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 99 | 20240216 | 173100 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 100 | 20240216 | 173000 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 101 | 20240216 | 172900 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 102 | 20240216 | 172800 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 103 | 20240216 | 172700 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 104 | 20240216 | 172600 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 105 | 20240216 | 172500 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 106 | 20240216 | 172400 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 107 | 20240216 | 172300 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 108 | 20240216 | 172200 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 109 | 20240216 | 172100 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 110 | 20240216 | 172000 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 111 | 20240216 | 171900 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 112 | 20240216 | 171800 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 113 | 20240216 | 171700 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 114 | 20240216 | 171600 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 115 | 20240216 | 171500 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 116 | 20240216 | 171400 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 117 | 20240216 | 171300 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 118 | 20240216 | 171200 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 119 | 20240216 | 171100 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 120 | 20240216 | 171000 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 121 | 20240216 | 170900 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 122 | 20240216 | 170800 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 711 |
| 123 | 20240216 | 170700 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 124 | 20240216 | 170600 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 125 | 20240216 | 170500 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 126 | 20240216 | 170400 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 127 | 20240216 | 170300 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 128 | 20240216 | 170200 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 129 | 20240216 | 170100 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 130 | 20240216 | 170000 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 131 | 20240216 | 165900 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 132 | 20240216 | 165800 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 133 | 20240216 | 165700 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 134 | 20240216 | 165600 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 135 | 20240216 | 165500 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 136 | 20240216 | 165400 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 137 | 20240216 | 165300 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 138 | 20240216 | 165200 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 139 | 20240216 | 165100 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 140 | 20240216 | 165000 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 141 | 20240216 | 164900 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 142 | 20240216 | 164800 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 143 | 20240216 | 164700 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 144 | 20240216 | 164600 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 145 | 20240216 | 164500 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 146 | 20240216 | 164400 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 147 | 20240216 | 164300 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 148 | 20240216 | 164200 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 149 | 20240216 | 164100 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 150 | 20240216 | 164000 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 151 | 20240216 | 163900 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 152 | 20240216 | 163800 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 711 |
| 153 | 20240216 | 163700 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 154 | 20240216 | 163600 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 155 | 20240216 | 163500 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 156 | 20240216 | 163400 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 157 | 20240216 | 163300 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 158 | 20240216 | 163200 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 159 | 20240216 | 163100 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 160 | 20240216 | 163000 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 161 | 20240216 | 162900 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 162 | 20240216 | 162800 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 163 | 20240216 | 162700 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 164 | 20240216 | 162600 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 165 | 20240216 | 162500 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 166 | 20240216 | 162400 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 167 | 20240216 | 162300 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 168 | 20240216 | 162200 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 169 | 20240216 | 162100 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 170 | 20240216 | 162000 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 171 | 20240216 | 161900 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 172 | 20240216 | 161800 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 173 | 20240216 | 161700 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 174 | 20240216 | 161600 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 175 | 20240216 | 161500 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 176 | 20240216 | 161400 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 177 | 20240216 | 161300 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 178 | 20240216 | 161200 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 179 | 20240216 | 161100 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 180 | 20240216 | 161000 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 181 | 20240216 | 160900 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 182 | 20240216 | 160800 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 711 |
| 183 | 20240216 | 160700 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 184 | 20240216 | 160600 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 185 | 20240216 | 160500 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 186 | 20240216 | 160400 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 187 | 20240216 | 160300 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 188 | 20240216 | 160200 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 189 | 20240216 | 160100 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 190 | 20240216 | 160000 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 191 | 20240216 | 155900 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 192 | 20240216 | 155800 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 193 | 20240216 | 155700 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 194 | 20240216 | 155600 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 195 | 20240216 | 155500 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 196 | 20240216 | 155400 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 197 | 20240216 | 155300 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 198 | 20240216 | 155200 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 199 | 20240216 | 155100 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 200 | 20240216 | 155000 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 201 | 20240216 | 154900 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 202 | 20240216 | 154800 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 203 | 20240216 | 154700 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 204 | 20240216 | 154600 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 205 | 20240216 | 154500 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 206 | 20240216 | 154400 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 207 | 20240216 | 154300 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 208 | 20240216 | 154200 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 209 | 20240216 | 154100 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 210 | 20240216 | 154000 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 211 | 20240216 | 153900 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 212 | 20240216 | 153800 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 711 |
| 213 | 20240216 | 153700 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 214 | 20240216 | 153600 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 215 | 20240216 | 153500 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 216 | 20240216 | 153400 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 217 | 20240216 | 153300 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 218 | 20240216 | 153200 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 219 | 20240216 | 153100 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 220 | 20240216 | 153000 | 1388717100 | 68800 | 68800 | 68800 | 68800 | 711 |
| 221 | 20240216 | 152900 | 1339800300 | 68800 | 68800 | 68800 | 68800 | 0 |
| 222 | 20240216 | 152800 | 1339800300 | 68800 | 68800 | 68800 | 68800 | 0 |
| 223 | 20240216 | 152700 | 1339800300 | 68800 | 68800 | 68800 | 68800 | 0 |
| 224 | 20240216 | 152600 | 1339800300 | 68800 | 68800 | 68800 | 68800 | 0 |
| 225 | 20240216 | 152500 | 1339800300 | 68800 | 68800 | 68800 | 68800 | 0 |
| 226 | 20240216 | 152400 | 1339800300 | 68800 | 68800 | 68800 | 68800 | 0 |
| 227 | 20240216 | 152300 | 1339800300 | 68800 | 68800 | 68800 | 68800 | 0 |
| 228 | 20240216 | 152200 | 1339800300 | 68800 | 68800 | 68800 | 68800 | 0 |
| 229 | 20240216 | 152100 | 1339800300 | 68800 | 68800 | 68800 | 68800 | 0 |
| 230 | 20240216 | 152000 | 1339800300 | 68800 | 68800 | 68800 | 68800 | 0 |
| 231 | 20240216 | 151900 | 1339800300 | 68800 | 68900 | 69000 | 68800 | 144 |
| 232 | 20240216 | 151800 | 1329877700 | 69000 | 68900 | 69000 | 68900 | 9 |
| 233 | 20240216 | 151700 | 1329257200 | 68900 | 68800 | 68900 | 68800 | 115 |
| 234 | 20240216 | 151600 | 1321333900 | 68800 | 68800 | 68800 | 68800 | 1 |
| 235 | 20240216 | 151500 | 1321265100 | 68900 | 68800 | 68900 | 68800 | 6 |
| 236 | 20240216 | 151400 | 1320851900 | 68800 | 68800 | 68800 | 68800 | 68 |
| 237 | 20240216 | 151300 | 1316173500 | 68700 | 68800 | 68800 | 68700 | 17 |
| 238 | 20240216 | 151200 | 1315004200 | 68700 | 68700 | 68700 | 68700 | 1 |
| 239 | 20240216 | 151100 | 1314935500 | 68700 | 68800 | 68800 | 68700 | 86 |
| 240 | 20240216 | 151000 | 1309018900 | 68800 | 68800 | 68800 | 68800 | 6 |
| 241 | 20240216 | 150900 | 1308606100 | 68800 | 68800 | 68900 | 68800 | 51 |
| 242 | 20240216 | 150800 | 1305097200 | 68800 | 68800 | 68800 | 68800 | 2 |
| 243 | 20240216 | 150700 | 1304959600 | 68800 | 68900 | 68900 | 68800 | 7 |
| 244 | 20240216 | 150600 | 1304477900 | 68700 | 68700 | 68800 | 68700 | 110 |
| 245 | 20240216 | 150500 | 1296913700 | 68900 | 68700 | 68900 | 68700 | 10 |
| 246 | 20240216 | 150400 | 1296225700 | 68900 | 68800 | 68900 | 68700 | 17 |
| 247 | 20240216 | 150300 | 1295056100 | 68700 | 68800 | 68900 | 68700 | 99 |
| 248 | 20240216 | 150200 | 1288245000 | 68800 | 68800 | 68800 | 68800 | 113 |
| 249 | 20240216 | 150100 | 1280470600 | 68800 | 68800 | 68800 | 68700 | 16 |
| 250 | 20240216 | 150000 | 1279370100 | 68700 | 68900 | 68900 | 68700 | 85 |
| 251 | 20240216 | 145900 | 1273525400 | 68900 | 68800 | 68900 | 68800 | 25 |
| 252 | 20240216 | 145800 | 1271804400 | 68700 | 68700 | 68700 | 68700 | 3 |
| 253 | 20240216 | 145700 | 1271598300 | 68700 | 68800 | 68900 | 68700 | 57 |
| 254 | 20240216 | 145600 | 1267679800 | 68700 | 68800 | 68800 | 68700 | 50 |
| 255 | 20240216 | 145500 | 1264239900 | 68800 | 68700 | 68800 | 68700 | 18 |
| 256 | 20240216 | 145400 | 1263002100 | 68800 | 68700 | 68800 | 68700 | 128 |
| 257 | 20240216 | 145300 | 1254199400 | 68700 | 68700 | 68700 | 68700 | 1 |
| 258 | 20240216 | 145200 | 1254130700 | 68700 | 68800 | 68800 | 68700 | 10 |
| 259 | 20240216 | 145100 | 1253442900 | 68700 | 68700 | 68800 | 68700 | 112 |
| 260 | 20240216 | 145000 | 1245741700 | 68700 | 68700 | 68700 | 68700 | 92 |
| 261 | 20240216 | 144900 | 1239421300 | 68700 | 68800 | 68800 | 68700 | 11 |
| 262 | 20240216 | 144800 | 1238664700 | 68700 | 68700 | 68800 | 68700 | 75 |
| 263 | 20240216 | 144700 | 1233510900 | 68700 | 68700 | 68700 | 68700 | 2 |
| 264 | 20240216 | 144600 | 1233373500 | 68700 | 68700 | 68800 | 68700 | 26 |
| 265 | 20240216 | 144500 | 1231585000 | 68700 | 68700 | 68700 | 68700 | 35 |
| 266 | 20240216 | 144400 | 1229180500 | 68800 | 68800 | 68800 | 68800 | 7 |
| 267 | 20240216 | 144300 | 1228698900 | 68800 | 68800 | 68800 | 68800 | 1 |
| 268 | 20240216 | 144200 | 1228630100 | 68800 | 68700 | 68800 | 68700 | 46 |
| 269 | 20240216 | 144100 | 1225468900 | 68700 | 68800 | 68800 | 68700 | 24 |
| 270 | 20240216 | 144000 | 1223818600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 271 | 20240216 | 143900 | 1223818600 | 68700 | 68700 | 68700 | 68700 | 37 |
| 272 | 20240216 | 143800 | 1221276700 | 68700 | 68800 | 68800 | 68700 | 31 |
| 273 | 20240216 | 143700 | 1219144200 | 68800 | 68800 | 68800 | 68800 | 0 |
| 274 | 20240216 | 143600 | 1219144200 | 68800 | 68900 | 68900 | 68800 | 113 |
| 275 | 20240216 | 143500 | 1211369100 | 68800 | 68800 | 68800 | 68800 | 1 |
| 276 | 20240216 | 143400 | 1211300300 | 68800 | 68800 | 68800 | 68800 | 25 |
| 277 | 20240216 | 143300 | 1209580300 | 68800 | 68700 | 68800 | 68700 | 64 |
| 278 | 20240216 | 143200 | 1205180700 | 68800 | 68800 | 68800 | 68800 | 51 |
| 279 | 20240216 | 143100 | 1201671900 | 68700 | 68800 | 68800 | 68700 | 391 |
| 280 | 20240216 | 143000 | 1174790100 | 68900 | 68700 | 68900 | 68700 | 143 |
| 281 | 20240216 | 142900 | 1164954400 | 68800 | 68700 | 68800 | 68700 | 30 |
| 282 | 20240216 | 142800 | 1162892200 | 68800 | 68800 | 68800 | 68800 | 185 |
| 283 | 20240216 | 142700 | 1150164200 | 68800 | 68800 | 68800 | 68800 | 41 |
| 284 | 20240216 | 142600 | 1147343400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 285 | 20240216 | 142500 | 1147343400 | 68800 | 68900 | 68900 | 68800 | 21 |
| 286 | 20240216 | 142400 | 1145896800 | 68800 | 68800 | 68800 | 68800 | 43 |
| 287 | 20240216 | 142300 | 1142938400 | 68900 | 69000 | 69000 | 68900 | 84 |
| 288 | 20240216 | 142200 | 1137146900 | 69200 | 68900 | 69500 | 68900 | 641 |
| 289 | 20240216 | 142100 | 1092686400 | 68800 | 68900 | 68900 | 68800 | 40 |
| 290 | 20240216 | 142000 | 1089934300 | 68900 | 68900 | 68900 | 68800 | 20 |
| 291 | 20240216 | 141900 | 1088556600 | 68800 | 68800 | 68800 | 68800 | 3 |
| 292 | 20240216 | 141800 | 1088350200 | 68800 | 68800 | 68800 | 68800 | 39 |
| 293 | 20240216 | 141700 | 1085667000 | 68900 | 68900 | 69000 | 68900 | 17 |
| 294 | 20240216 | 141600 | 1084495000 | 68900 | 68900 | 68900 | 68900 | 7 |
| 295 | 20240216 | 141500 | 1084012700 | 68800 | 68900 | 68900 | 68800 | 41 |
| 296 | 20240216 | 141400 | 1081191700 | 68900 | 68900 | 68900 | 68800 | 10 |
| 297 | 20240216 | 141300 | 1080503000 | 68900 | 68900 | 68900 | 68800 | 52 |
| 298 | 20240216 | 141200 | 1076922300 | 68900 | 69000 | 69000 | 68900 | 77 |
| 299 | 20240216 | 141100 | 1071615000 | 69000 | 69000 | 69000 | 69000 | 0 |
| 300 | 20240216 | 141000 | 1071615000 | 69000 | 69000 | 69000 | 69000 | 0 |
| 301 | 20240216 | 140900 | 1071615000 | 69000 | 69000 | 69000 | 68900 | 48 |
| 302 | 20240216 | 140800 | 1068305800 | 69000 | 69000 | 69000 | 69000 | 0 |
| 303 | 20240216 | 140700 | 1068305800 | 69000 | 69000 | 69000 | 68900 | 14 |
| 304 | 20240216 | 140600 | 1067340100 | 69000 | 68900 | 69000 | 68800 | 47 |
| 305 | 20240216 | 140500 | 1064103000 | 68900 | 69000 | 69000 | 68900 | 14 |
| 306 | 20240216 | 140400 | 1063137300 | 69000 | 69000 | 69000 | 68900 | 23 |
| 307 | 20240216 | 140300 | 1061550600 | 68800 | 68900 | 68900 | 68800 | 42 |
| 308 | 20240216 | 140200 | 1058658800 | 68800 | 68900 | 68900 | 68800 | 294 |
| 309 | 20240216 | 140100 | 1038402500 | 68900 | 68700 | 68900 | 68700 | 126 |
| 310 | 20240216 | 140000 | 1029735300 | 68800 | 68800 | 68800 | 68800 | 330 |
| 311 | 20240216 | 135900 | 1007031300 | 68900 | 68900 | 68900 | 68800 | 25 |
| 312 | 20240216 | 135800 | 1005309100 | 68900 | 68900 | 68900 | 68900 | 9 |
| 313 | 20240216 | 135700 | 1004689000 | 68900 | 68900 | 68900 | 68800 | 448 |
| 314 | 20240216 | 135600 | 973824500 | 69000 | 68900 | 69000 | 68900 | 11 |
| 315 | 20240216 | 135500 | 973065800 | 69000 | 69000 | 69000 | 69000 | 0 |
| 316 | 20240216 | 135400 | 973065800 | 69000 | 68900 | 69000 | 68900 | 56 |
| 317 | 20240216 | 135300 | 969206400 | 69000 | 69000 | 69000 | 69000 | 8 |
| 318 | 20240216 | 135200 | 968654400 | 68900 | 68900 | 68900 | 68900 | 3 |
| 319 | 20240216 | 135100 | 968447700 | 69000 | 69000 | 69000 | 68900 | 69 |
| 320 | 20240216 | 135000 | 963692700 | 69000 | 69000 | 69000 | 69000 | 17 |
| 321 | 20240216 | 134900 | 962519700 | 68900 | 68900 | 68900 | 68900 | 3 |
| 322 | 20240216 | 134800 | 962313000 | 68900 | 69000 | 69100 | 68900 | 126 |
| 323 | 20240216 | 134700 | 953620000 | 69000 | 69000 | 69100 | 69000 | 49 |
| 324 | 20240216 | 134600 | 950238900 | 69100 | 69000 | 69100 | 69000 | 24 |
| 325 | 20240216 | 134500 | 948580800 | 69100 | 69000 | 69100 | 69000 | 58 |
| 326 | 20240216 | 134400 | 944577100 | 69000 | 69000 | 69000 | 69000 | 6 |
| 327 | 20240216 | 134300 | 944163100 | 69000 | 69000 | 69000 | 69000 | 0 |
| 328 | 20240216 | 134200 | 944163100 | 69000 | 69000 | 69100 | 69000 | 50 |
| 329 | 20240216 | 134100 | 940712400 | 69100 | 69000 | 69100 | 69000 | 15 |
| 330 | 20240216 | 134000 | 939676200 | 69100 | 69100 | 69100 | 69100 | 13 |
| 331 | 20240216 | 133900 | 938777900 | 69000 | 69000 | 69000 | 69000 | 45 |
| 332 | 20240216 | 133800 | 935672900 | 69000 | 69000 | 69000 | 69000 | 3 |
| 333 | 20240216 | 133700 | 935465900 | 69100 | 69100 | 69100 | 69100 | 18 |
| 334 | 20240216 | 133600 | 934222100 | 69000 | 69000 | 69000 | 68900 | 44 |
| 335 | 20240216 | 133500 | 931188000 | 69100 | 69100 | 69100 | 69100 | 13 |
| 336 | 20240216 | 133400 | 930289700 | 69100 | 69000 | 69100 | 69000 | 12 |
| 337 | 20240216 | 133300 | 929460800 | 68900 | 69000 | 69000 | 68900 | 48 |
| 338 | 20240216 | 133200 | 926151500 | 69000 | 69000 | 69000 | 68900 | 339 |
| 339 | 20240216 | 133100 | 902766000 | 68900 | 69100 | 69100 | 68900 | 1243 |
| 340 | 20240216 | 133000 | 816975200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 341 | 20240216 | 132900 | 816975200 | 69300 | 69200 | 69300 | 69200 | 18 |
| 342 | 20240216 | 132800 | 815728800 | 69100 | 69200 | 69200 | 69100 | 44 |
| 343 | 20240216 | 132700 | 812686200 | 69200 | 69200 | 69200 | 69200 | 10 |
| 344 | 20240216 | 132600 | 811994200 | 69300 | 69200 | 69300 | 69200 | 10 |
| 345 | 20240216 | 132500 | 811301500 | 69200 | 69200 | 69200 | 69200 | 0 |
| 346 | 20240216 | 132400 | 811301500 | 69200 | 69300 | 69300 | 69200 | 21 |
| 347 | 20240216 | 132300 | 809846500 | 69300 | 69200 | 69300 | 69200 | 8 |
| 348 | 20240216 | 132200 | 809292400 | 69300 | 69300 | 69300 | 69300 | 1 |
| 349 | 20240216 | 132100 | 809223100 | 69300 | 69200 | 69300 | 69200 | 12 |
| 350 | 20240216 | 132000 | 808391800 | 69300 | 69300 | 69300 | 69300 | 24 |
| 351 | 20240216 | 131900 | 806728600 | 69200 | 69200 | 69200 | 69200 | 4 |
| 352 | 20240216 | 131800 | 806451800 | 69300 | 69200 | 69300 | 69200 | 11 |
| 353 | 20240216 | 131700 | 805689800 | 69200 | 69200 | 69200 | 69200 | 0 |
| 354 | 20240216 | 131600 | 805689800 | 69200 | 69300 | 69300 | 69200 | 20 |
| 355 | 20240216 | 131500 | 804304100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 356 | 20240216 | 131400 | 804304100 | 69200 | 69300 | 69300 | 69200 | 5 |
| 357 | 20240216 | 131300 | 803957900 | 69300 | 69200 | 69300 | 69200 | 21 |
| 358 | 20240216 | 131200 | 802502900 | 69300 | 69300 | 69300 | 69300 | 1 |
| 359 | 20240216 | 131100 | 802433600 | 69200 | 69300 | 69300 | 69200 | 13 |
| 360 | 20240216 | 131000 | 801533000 | 69300 | 69200 | 69300 | 69200 | 11 |
| 361 | 20240216 | 130900 | 800771000 | 69100 | 69200 | 69200 | 69100 | 17 |
| 362 | 20240216 | 130800 | 799596000 | 69200 | 69300 | 69300 | 69200 | 15 |
| 363 | 20240216 | 130700 | 798557100 | 69300 | 69300 | 69300 | 69200 | 14 |
| 364 | 20240216 | 130600 | 797587000 | 69200 | 69200 | 69200 | 69200 | 3 |
| 365 | 20240216 | 130500 | 797379400 | 69200 | 69100 | 69200 | 69100 | 25 |
| 366 | 20240216 | 130400 | 795649700 | 69100 | 69100 | 69100 | 69100 | 0 |
| 367 | 20240216 | 130300 | 795649700 | 69100 | 69200 | 69200 | 69100 | 121 |
| 368 | 20240216 | 130200 | 787276800 | 69100 | 69100 | 69100 | 69100 | 0 |
| 369 | 20240216 | 130100 | 787276800 | 69100 | 69100 | 69200 | 69100 | 37 |
| 370 | 20240216 | 130000 | 784719500 | 69100 | 69100 | 69100 | 69000 | 21 |
| 371 | 20240216 | 125900 | 783268700 | 69100 | 69100 | 69100 | 69100 | 30 |
| 372 | 20240216 | 125800 | 781195700 | 69100 | 69000 | 69100 | 69000 | 13 |
| 373 | 20240216 | 125700 | 780297700 | 69100 | 69100 | 69100 | 69100 | 18 |
| 374 | 20240216 | 125600 | 779053900 | 69100 | 69100 | 69100 | 69000 | 25 |
| 375 | 20240216 | 125500 | 777326700 | 69000 | 69100 | 69100 | 69000 | 26 |
| 376 | 20240216 | 125400 | 775530400 | 69100 | 69100 | 69100 | 69100 | 49 |
| 377 | 20240216 | 125300 | 772144500 | 69100 | 69000 | 69100 | 69000 | 4 |
| 378 | 20240216 | 125200 | 771868400 | 69100 | 69100 | 69100 | 69100 | 18 |
| 379 | 20240216 | 125100 | 770624600 | 69000 | 69000 | 69000 | 69000 | 3 |
| 380 | 20240216 | 125000 | 770417600 | 69000 | 69100 | 69100 | 69000 | 23 |
| 381 | 20240216 | 124900 | 768828600 | 69100 | 69100 | 69100 | 69100 | 7 |
| 382 | 20240216 | 124800 | 768344900 | 69000 | 69100 | 69100 | 69000 | 15 |
| 383 | 20240216 | 124700 | 767308700 | 69100 | 69000 | 69100 | 69000 | 19 |
| 384 | 20240216 | 124600 | 765996400 | 69100 | 69100 | 69100 | 69100 | 20 |
| 385 | 20240216 | 124500 | 764614400 | 69100 | 69000 | 69100 | 69000 | 13 |
| 386 | 20240216 | 124400 | 763716400 | 69100 | 69100 | 69100 | 69100 | 10 |
| 387 | 20240216 | 124300 | 763025400 | 69000 | 69000 | 69000 | 69000 | 3 |
| 388 | 20240216 | 124200 | 762818400 | 69100 | 69000 | 69100 | 69000 | 59 |
| 389 | 20240216 | 124100 | 758747300 | 69100 | 69100 | 69100 | 69100 | 17 |
| 390 | 20240216 | 124000 | 757572600 | 69000 | 69100 | 69100 | 69000 | 5 |
| 391 | 20240216 | 123900 | 757227400 | 69100 | 69100 | 69100 | 69100 | 8 |
| 392 | 20240216 | 123800 | 756674600 | 69000 | 69100 | 69100 | 69000 | 4 |
| 393 | 20240216 | 123700 | 756398500 | 69000 | 69200 | 69200 | 69000 | 78 |
| 394 | 20240216 | 123600 | 751014200 | 69200 | 69200 | 69200 | 69200 | 8 |
| 395 | 20240216 | 123500 | 750460600 | 69100 | 69000 | 69100 | 69000 | 5 |
| 396 | 20240216 | 123400 | 750115400 | 69100 | 69100 | 69100 | 69100 | 3 |
| 397 | 20240216 | 123300 | 749908100 | 69100 | 69100 | 69200 | 69100 | 18 |
| 398 | 20240216 | 123200 | 748663600 | 69100 | 69100 | 69200 | 69100 | 16 |
| 399 | 20240216 | 123100 | 747557000 | 69200 | 69100 | 69200 | 69100 | 3 |
| 400 | 20240216 | 123000 | 747349600 | 69000 | 69000 | 69000 | 69000 | 3 |
| 401 | 20240216 | 122900 | 747142600 | 69100 | 69100 | 69100 | 69100 | 7 |
| 402 | 20240216 | 122800 | 746658900 | 69100 | 69100 | 69100 | 69000 | 69 |
| 403 | 20240216 | 122700 | 741893600 | 69000 | 69000 | 69000 | 69000 | 20 |
| 404 | 20240216 | 122600 | 740513600 | 69200 | 69200 | 69200 | 69200 | 2 |
| 405 | 20240216 | 122500 | 740375200 | 69100 | 69000 | 69100 | 69000 | 11 |
| 406 | 20240216 | 122400 | 739615400 | 69100 | 69100 | 69100 | 69100 | 10 |
| 407 | 20240216 | 122300 | 738924400 | 69000 | 69000 | 69000 | 69000 | 52 |
| 408 | 20240216 | 122200 | 735336400 | 68900 | 68900 | 68900 | 68900 | 6 |
| 409 | 20240216 | 122100 | 734923000 | 69000 | 68900 | 69000 | 68900 | 17 |
| 410 | 20240216 | 122000 | 733751000 | 68900 | 69000 | 69000 | 68900 | 11 |
| 411 | 20240216 | 121900 | 732992300 | 69000 | 69200 | 69200 | 68900 | 2690 |
| 412 | 20240216 | 121800 | 547310300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 413 | 20240216 | 121700 | 547310300 | 69300 | 69200 | 69300 | 69200 | 11 |
| 414 | 20240216 | 121600 | 546548300 | 69200 | 69200 | 69200 | 69200 | 0 |
| 415 | 20240216 | 121500 | 546548300 | 69200 | 69200 | 69200 | 69200 | 10 |
| 416 | 20240216 | 121400 | 545856300 | 69200 | 69100 | 69200 | 69100 | 61 |
| 417 | 20240216 | 121300 | 541635500 | 69200 | 69200 | 69200 | 69200 | 2 |
| 418 | 20240216 | 121200 | 541497100 | 69200 | 69100 | 69200 | 69100 | 111 |
| 419 | 20240216 | 121100 | 533816200 | 69200 | 69200 | 69200 | 69200 | 10 |
| 420 | 20240216 | 121000 | 533124200 | 69100 | 69200 | 69200 | 69100 | 722 |
| 421 | 20240216 | 120900 | 483205400 | 69300 | 69200 | 69300 | 69200 | 11 |
| 422 | 20240216 | 120800 | 482443400 | 69200 | 69200 | 69200 | 69200 | 0 |
| 423 | 20240216 | 120700 | 482443400 | 69200 | 69300 | 69300 | 69200 | 10 |
| 424 | 20240216 | 120600 | 481750700 | 69300 | 69300 | 69300 | 69300 | 10 |
| 425 | 20240216 | 120500 | 481057700 | 69200 | 69300 | 69300 | 69200 | 5 |
| 426 | 20240216 | 120400 | 480711500 | 69300 | 69200 | 69300 | 69200 | 11 |
| 427 | 20240216 | 120300 | 479949500 | 69200 | 69200 | 69200 | 69200 | 0 |
| 428 | 20240216 | 120200 | 479949500 | 69200 | 69300 | 69300 | 69200 | 13 |
| 429 | 20240216 | 120100 | 479048900 | 69300 | 69300 | 69300 | 69300 | 8 |
| 430 | 20240216 | 120000 | 478494500 | 69200 | 69200 | 69200 | 69200 | 3 |
| 431 | 20240216 | 115900 | 478286900 | 69200 | 69300 | 69300 | 69200 | 10 |
| 432 | 20240216 | 115800 | 477594200 | 69300 | 69300 | 69300 | 69300 | 10 |
| 433 | 20240216 | 115700 | 476901200 | 69200 | 69200 | 69200 | 69200 | 3 |
| 434 | 20240216 | 115600 | 476693600 | 69300 | 69200 | 69300 | 69200 | 11 |
| 435 | 20240216 | 115500 | 475931600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 436 | 20240216 | 115400 | 475931600 | 69200 | 69200 | 69200 | 69200 | 7 |
| 437 | 20240216 | 115300 | 475447200 | 69300 | 69200 | 69300 | 69200 | 18 |
| 438 | 20240216 | 115200 | 474200800 | 69200 | 69300 | 69300 | 69100 | 491 |
| 439 | 20240216 | 115100 | 440226200 | 69400 | 69300 | 69400 | 69300 | 12 |
| 440 | 20240216 | 115000 | 439393700 | 69300 | 69300 | 69300 | 69300 | 0 |
| 441 | 20240216 | 114900 | 439393700 | 69300 | 69300 | 69400 | 69300 | 14 |
| 442 | 20240216 | 114800 | 438422500 | 69300 | 69300 | 69300 | 69300 | 12 |
| 443 | 20240216 | 114700 | 437590900 | 69300 | 69300 | 69300 | 69300 | 10 |
| 444 | 20240216 | 114600 | 436897900 | 69400 | 69400 | 69400 | 69400 | 0 |
| 445 | 20240216 | 114500 | 436897900 | 69400 | 69400 | 69400 | 69300 | 52 |
| 446 | 20240216 | 114400 | 433292400 | 69400 | 69400 | 69400 | 69400 | 0 |
| 447 | 20240216 | 114300 | 433292400 | 69400 | 69400 | 69400 | 69400 | 9 |
| 448 | 20240216 | 114200 | 432667800 | 69300 | 69300 | 69300 | 69300 | 3 |
| 449 | 20240216 | 114100 | 432459900 | 69400 | 69400 | 69400 | 69400 | 0 |
| 450 | 20240216 | 114000 | 432459900 | 69400 | 69600 | 69600 | 69400 | 17 |
| 451 | 20240216 | 113900 | 431278700 | 69600 | 69200 | 69600 | 69200 | 26 |
| 452 | 20240216 | 113800 | 429473300 | 69200 | 69200 | 69200 | 69200 | 0 |
| 453 | 20240216 | 113700 | 429473300 | 69200 | 69300 | 69300 | 69200 | 14 |
| 454 | 20240216 | 113600 | 428503700 | 69300 | 69300 | 69300 | 69300 | 155 |
| 455 | 20240216 | 113500 | 417762200 | 69400 | 69400 | 69400 | 69400 | 8 |
| 456 | 20240216 | 113400 | 417207000 | 69300 | 69300 | 69300 | 69300 | 6 |
| 457 | 20240216 | 113300 | 416791200 | 69500 | 69500 | 69500 | 69500 | 0 |
| 458 | 20240216 | 113200 | 416791200 | 69500 | 69400 | 69500 | 69400 | 17 |
| 459 | 20240216 | 113100 | 415610700 | 69300 | 69300 | 69300 | 69300 | 0 |
| 460 | 20240216 | 113000 | 415610700 | 69300 | 69500 | 69500 | 69300 | 11 |
| 461 | 20240216 | 112900 | 414846400 | 69500 | 69300 | 69500 | 69300 | 14 |
| 462 | 20240216 | 112800 | 413874600 | 69300 | 69300 | 69300 | 69300 | 1 |
| 463 | 20240216 | 112700 | 413805300 | 69300 | 69300 | 69300 | 69300 | 14 |
| 464 | 20240216 | 112600 | 412835100 | 69200 | 69200 | 69200 | 69200 | 3 |
| 465 | 20240216 | 112500 | 412627500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 466 | 20240216 | 112400 | 412627500 | 69300 | 69300 | 69300 | 69200 | 11 |
| 467 | 20240216 | 112300 | 411865500 | 69300 | 69300 | 69300 | 69200 | 22 |
| 468 | 20240216 | 112200 | 410341200 | 69300 | 69300 | 69300 | 69300 | 140 |
| 469 | 20240216 | 112100 | 400639200 | 69300 | 69200 | 69300 | 69200 | 11 |
| 470 | 20240216 | 112000 | 399877200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 471 | 20240216 | 111900 | 399877200 | 69300 | 69300 | 69300 | 69200 | 34 |
| 472 | 20240216 | 111800 | 397521300 | 69300 | 69200 | 69300 | 69200 | 10 |
| 473 | 20240216 | 111700 | 396828600 | 69300 | 69300 | 69300 | 69300 | 1 |
| 474 | 20240216 | 111600 | 396759300 | 69300 | 69200 | 69300 | 69200 | 19 |
| 475 | 20240216 | 111500 | 395443700 | 69100 | 69100 | 69100 | 69100 | 0 |
| 476 | 20240216 | 111400 | 395443700 | 69100 | 69200 | 69200 | 69100 | 358 |
| 477 | 20240216 | 111300 | 370690400 | 69300 | 69200 | 69300 | 69200 | 28 |
| 478 | 20240216 | 111200 | 368752100 | 69200 | 69200 | 69200 | 69200 | 10 |
| 479 | 20240216 | 111100 | 368060100 | 69100 | 69200 | 69200 | 69100 | 32 |
| 480 | 20240216 | 111000 | 365846500 | 69200 | 69200 | 69200 | 69200 | 12 |
| 481 | 20240216 | 110900 | 365016100 | 69100 | 69200 | 69200 | 69100 | 8 |
| 482 | 20240216 | 110800 | 364462800 | 69200 | 69100 | 69200 | 69100 | 13 |
| 483 | 20240216 | 110700 | 363563500 | 69200 | 69200 | 69200 | 69200 | 93 |
| 484 | 20240216 | 110600 | 357127900 | 69200 | 69300 | 69300 | 69200 | 14 |
| 485 | 20240216 | 110500 | 356158400 | 69200 | 69200 | 69200 | 69200 | 143 |
| 486 | 20240216 | 110400 | 346262800 | 69200 | 69200 | 69200 | 69200 | 0 |
| 487 | 20240216 | 110300 | 346262800 | 69200 | 69200 | 69200 | 69100 | 30 |
| 488 | 20240216 | 110200 | 344187100 | 69200 | 69200 | 69200 | 69200 | 13 |
| 489 | 20240216 | 110100 | 343287500 | 69200 | 69300 | 69300 | 69200 | 315 |
| 490 | 20240216 | 110000 | 321484600 | 69300 | 69200 | 69300 | 69200 | 11 |
| 491 | 20240216 | 105900 | 320722600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 492 | 20240216 | 105800 | 320722600 | 69300 | 69300 | 69300 | 69200 | 11 |
| 493 | 20240216 | 105700 | 319960600 | 69300 | 69300 | 69300 | 69300 | 10 |
| 494 | 20240216 | 105600 | 319267600 | 69300 | 69200 | 69300 | 69200 | 10 |
| 495 | 20240216 | 105500 | 318574900 | 69300 | 69200 | 69300 | 69200 | 35 |
| 496 | 20240216 | 105400 | 316150300 | 69200 | 69200 | 69200 | 69200 | 0 |
| 497 | 20240216 | 105300 | 316150300 | 69200 | 69300 | 69300 | 69200 | 13 |
| 498 | 20240216 | 105200 | 315249700 | 69300 | 69300 | 69300 | 69300 | 8 |
| 499 | 20240216 | 105100 | 314695300 | 69200 | 69200 | 69200 | 69200 | 3 |
| 500 | 20240216 | 105000 | 314487700 | 69200 | 69300 | 69300 | 69200 | 11 |
| 501 | 20240216 | 104900 | 313725700 | 69200 | 69200 | 69200 | 69200 | 5 |
| 502 | 20240216 | 104800 | 313379700 | 69300 | 69300 | 69300 | 69200 | 15 |
| 503 | 20240216 | 104700 | 312340500 | 69300 | 69300 | 69300 | 69300 | 8 |
| 504 | 20240216 | 104600 | 311786100 | 69200 | 69200 | 69200 | 69200 | 3 |
| 505 | 20240216 | 104500 | 311578500 | 69300 | 69200 | 69300 | 69200 | 7 |
| 506 | 20240216 | 104400 | 311094000 | 69300 | 69300 | 69300 | 69300 | 29 |
| 507 | 20240216 | 104300 | 309084300 | 69300 | 69300 | 69300 | 69300 | 105 |
| 508 | 20240216 | 104200 | 301807800 | 69300 | 69300 | 69300 | 69300 | 30 |
| 509 | 20240216 | 104100 | 299728800 | 69200 | 69200 | 69300 | 69200 | 117 |
| 510 | 20240216 | 104000 | 291632100 | 69200 | 69300 | 69300 | 69200 | 109 |
| 511 | 20240216 | 103900 | 284088300 | 69300 | 69300 | 69300 | 69300 | 7 |
| 512 | 20240216 | 103800 | 283603200 | 69200 | 69300 | 69300 | 69200 | 4 |
| 513 | 20240216 | 103700 | 283326300 | 69200 | 69200 | 69200 | 69200 | 3 |
| 514 | 20240216 | 103600 | 283118700 | 69200 | 69400 | 69400 | 69200 | 420 |
| 515 | 20240216 | 103500 | 254020000 | 69400 | 69400 | 69400 | 69300 | 133 |
| 516 | 20240216 | 103400 | 244790100 | 69500 | 69600 | 69600 | 69500 | 14 |
| 517 | 20240216 | 103300 | 243816300 | 69400 | 69400 | 69400 | 69400 | 4 |
| 518 | 20240216 | 103200 | 243538700 | 69500 | 69500 | 69500 | 69500 | 8 |
| 519 | 20240216 | 103100 | 242982700 | 69500 | 69500 | 69500 | 69500 | 20 |
| 520 | 20240216 | 103000 | 241592700 | 69500 | 69500 | 69500 | 69400 | 16 |
| 521 | 20240216 | 102900 | 240481000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 522 | 20240216 | 102800 | 240481000 | 69600 | 69500 | 69600 | 69500 | 65 |
| 523 | 20240216 | 102700 | 235962700 | 69500 | 69400 | 69500 | 69400 | 33 |
| 524 | 20240216 | 102600 | 233669600 | 69500 | 69500 | 69500 | 69500 | 10 |
| 525 | 20240216 | 102500 | 232974600 | 69400 | 69400 | 69400 | 69400 | 5 |
| 526 | 20240216 | 102400 | 232627600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 527 | 20240216 | 102300 | 232627600 | 69400 | 69500 | 69500 | 69400 | 10 |
| 528 | 20240216 | 102200 | 231932900 | 69500 | 69400 | 69500 | 69400 | 17 |
| 529 | 20240216 | 102100 | 230751700 | 69500 | 69500 | 69500 | 69500 | 0 |
| 530 | 20240216 | 102000 | 230751700 | 69500 | 69500 | 69500 | 69500 | 90 |
| 531 | 20240216 | 101900 | 224496700 | 69500 | 69500 | 69500 | 69500 | 0 |
| 532 | 20240216 | 101800 | 224496700 | 69500 | 69500 | 69600 | 69500 | 20 |
| 533 | 20240216 | 101700 | 223105500 | 69400 | 69400 | 69400 | 69400 | 3 |
| 534 | 20240216 | 101600 | 222897300 | 69500 | 69500 | 69500 | 69500 | 0 |
| 535 | 20240216 | 101500 | 222897300 | 69500 | 69500 | 69500 | 69400 | 22 |
| 536 | 20240216 | 101400 | 221368600 | 69500 | 69400 | 69500 | 69400 | 14 |
| 537 | 20240216 | 101300 | 220395900 | 69500 | 69500 | 69500 | 69500 | 37 |
| 538 | 20240216 | 101200 | 217824400 | 69600 | 69600 | 69600 | 69600 | 58 |
| 539 | 20240216 | 101100 | 213787600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 540 | 20240216 | 101000 | 213787600 | 69500 | 69600 | 69700 | 69500 | 22 |
| 541 | 20240216 | 100900 | 212255700 | 69600 | 69600 | 69600 | 69600 | 11 |
| 542 | 20240216 | 100800 | 211490100 | 69700 | 69600 | 69700 | 69600 | 10 |
| 543 | 20240216 | 100700 | 210793700 | 69500 | 69400 | 69500 | 69400 | 12 |
| 544 | 20240216 | 100600 | 209960000 | 69500 | 69500 | 69500 | 69500 | 20 |
| 545 | 20240216 | 100500 | 208570000 | 69400 | 69400 | 69500 | 69400 | 35 |
| 546 | 20240216 | 100400 | 206140000 | 69500 | 69400 | 69500 | 69400 | 11 |
| 547 | 20240216 | 100300 | 205375900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 548 | 20240216 | 100200 | 205375900 | 69500 | 69500 | 69500 | 69400 | 12 |
| 549 | 20240216 | 100100 | 204542200 | 69400 | 69500 | 69500 | 69400 | 30 |
| 550 | 20240216 | 100000 | 202459200 | 69400 | 69700 | 69700 | 69400 | 158 |
| 551 | 20240216 | 095900 | 191470900 | 69700 | 69600 | 69700 | 69600 | 14 |
| 552 | 20240216 | 095800 | 190495500 | 69600 | 69600 | 69600 | 69600 | 0 |
| 553 | 20240216 | 095700 | 190495500 | 69600 | 69600 | 69600 | 69600 | 4 |
| 554 | 20240216 | 095600 | 190217100 | 69600 | 69600 | 69600 | 69600 | 36 |
| 555 | 20240216 | 095500 | 187711500 | 69600 | 69600 | 69600 | 69600 | 0 |
| 556 | 20240216 | 095400 | 187711500 | 69600 | 69600 | 69600 | 69600 | 12 |
| 557 | 20240216 | 095300 | 186876300 | 69500 | 69500 | 69500 | 69500 | 23 |
| 558 | 20240216 | 095200 | 185277800 | 69400 | 69400 | 69400 | 69400 | 3 |
| 559 | 20240216 | 095100 | 185069600 | 69400 | 69400 | 69400 | 69400 | 42 |
| 560 | 20240216 | 095000 | 182154800 | 69400 | 69400 | 69400 | 69400 | 0 |
| 561 | 20240216 | 094900 | 182154800 | 69400 | 69400 | 69400 | 69400 | 17 |
| 562 | 20240216 | 094800 | 180975000 | 69400 | 69300 | 69500 | 69300 | 100 |
| 563 | 20240216 | 094700 | 174042800 | 69300 | 69400 | 69400 | 69300 | 79 |
| 564 | 20240216 | 094600 | 168567300 | 69500 | 69500 | 69500 | 69500 | 7 |
| 565 | 20240216 | 094500 | 168080800 | 69400 | 69400 | 69400 | 69400 | 21 |
| 566 | 20240216 | 094400 | 166623400 | 69500 | 69500 | 69500 | 69500 | 30 |
| 567 | 20240216 | 094300 | 164538400 | 69600 | 69600 | 69600 | 69600 | 8 |
| 568 | 20240216 | 094200 | 163981600 | 69500 | 69500 | 69500 | 69500 | 6 |
| 569 | 20240216 | 094100 | 163564600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 570 | 20240216 | 094000 | 163564600 | 69500 | 69500 | 69500 | 69500 | 8 |
| 571 | 20240216 | 093900 | 163008600 | 69500 | 69500 | 69500 | 69500 | 11 |
| 572 | 20240216 | 093800 | 162244100 | 69500 | 69500 | 69500 | 69500 | 11 |
| 573 | 20240216 | 093700 | 161479600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 574 | 20240216 | 093600 | 161479600 | 69500 | 69500 | 69500 | 69500 | 1 |
| 575 | 20240216 | 093500 | 161410100 | 69400 | 69400 | 69400 | 69400 | 8 |
| 576 | 20240216 | 093400 | 160854900 | 69400 | 69400 | 69400 | 69400 | 10 |
| 577 | 20240216 | 093300 | 160160900 | 69200 | 69200 | 69200 | 69200 | 4 |
| 578 | 20240216 | 093200 | 159884100 | 69400 | 69400 | 69400 | 69400 | 10 |
| 579 | 20240216 | 093100 | 159190100 | 69400 | 69400 | 69400 | 69400 | 2 |
| 580 | 20240216 | 093000 | 159051300 | 69300 | 69400 | 69400 | 69200 | 55 |
| 581 | 20240216 | 092900 | 155241900 | 69300 | 69300 | 69300 | 69300 | 10 |
| 582 | 20240216 | 092800 | 154548900 | 69400 | 69400 | 69400 | 69400 | 0 |
| 583 | 20240216 | 092700 | 154548900 | 69400 | 69300 | 69400 | 69300 | 22 |
| 584 | 20240216 | 092600 | 153023400 | 69300 | 69300 | 69300 | 69300 | 1 |
| 585 | 20240216 | 092500 | 152954100 | 69300 | 69200 | 69300 | 69100 | 64 |
| 586 | 20240216 | 092400 | 148526900 | 69200 | 69300 | 69300 | 69100 | 250 |
| 587 | 20240216 | 092300 | 131227600 | 69200 | 69300 | 69300 | 69200 | 6 |
| 588 | 20240216 | 092200 | 130811900 | 69300 | 69400 | 69400 | 69200 | 207 |
| 589 | 20240216 | 092100 | 116466700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 590 | 20240216 | 092000 | 116466700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 591 | 20240216 | 091900 | 116466700 | 69400 | 69400 | 69400 | 69400 | 12 |
| 592 | 20240216 | 091800 | 115633900 | 69300 | 69500 | 69500 | 69300 | 381 |
| 593 | 20240216 | 091700 | 89163700 | 69600 | 69700 | 69700 | 69600 | 19 |
| 594 | 20240216 | 091600 | 87840800 | 69700 | 69700 | 69700 | 69700 | 8 |
| 595 | 20240216 | 091500 | 87283200 | 69500 | 69500 | 69500 | 69500 | 0 |
| 596 | 20240216 | 091400 | 87283200 | 69500 | 69500 | 69500 | 69500 | 1 |
| 597 | 20240216 | 091300 | 87213700 | 69500 | 69300 | 69500 | 69300 | 18 |
| 598 | 20240216 | 091200 | 85964500 | 69300 | 69400 | 69400 | 69300 | 268 |
| 599 | 20240216 | 091100 | 67379000 | 69500 | 69600 | 69600 | 69400 | 32 |
| 600 | 20240216 | 091000 | 65155200 | 69600 | 69700 | 69700 | 69500 | 138 |
| 601 | 20240216 | 090900 | 55546300 | 69700 | 69600 | 69700 | 69600 | 39 |
| 602 | 20240216 | 090800 | 52828400 | 69500 | 69500 | 69500 | 69500 | 1 |
| 603 | 20240216 | 090700 | 52758900 | 69400 | 69400 | 69500 | 69400 | 28 |
| 604 | 20240216 | 090600 | 50814600 | 69400 | 69300 | 69400 | 69200 | 189 |
| 605 | 20240216 | 090500 | 37716900 | 69300 | 69400 | 69400 | 69300 | 75 |
| 606 | 20240216 | 090400 | 32517400 | 69400 | 69500 | 69500 | 69300 | 107 |
| 607 | 20240216 | 090300 | 25092100 | 69400 | 69600 | 69600 | 69400 | 149 |
| 608 | 20240216 | 090200 | 14732200 | 69600 | 69900 | 69900 | 69600 | 72 |
| 609 | 20240216 | 090100 | 9712100 | 70000 | 70000 | 70000 | 70000 | 1 |
| 610 | 20240216 | 090000 | 9642100 | 70100 | 69800 | 70100 | 69800 | 138 |