34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 190600 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 28110 |
| 3 | 20240213 | 190500 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 4 | 20240213 | 190400 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 5 | 20240213 | 190300 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 6 | 20240213 | 190200 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 7 | 20240213 | 190100 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 8 | 20240213 | 190000 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 9 | 20240213 | 185900 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 10 | 20240213 | 185800 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 11 | 20240213 | 185700 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 12 | 20240213 | 185600 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 13 | 20240213 | 185500 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 14 | 20240213 | 185400 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 15 | 20240213 | 185300 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 16 | 20240213 | 185200 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 17 | 20240213 | 185100 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 18 | 20240213 | 185000 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 19 | 20240213 | 184900 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 20 | 20240213 | 184800 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 21 | 20240213 | 184700 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 22 | 20240213 | 184600 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 23 | 20240213 | 184500 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 24 | 20240213 | 184400 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 25 | 20240213 | 184300 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 26 | 20240213 | 184200 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 27 | 20240213 | 184100 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 28 | 20240213 | 184000 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 29 | 20240213 | 183900 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 30 | 20240213 | 183800 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 31 | 20240213 | 183700 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 32 | 20240213 | 183600 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 28110 |
| 33 | 20240213 | 183500 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 34 | 20240213 | 183400 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 35 | 20240213 | 183300 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 36 | 20240213 | 183200 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 37 | 20240213 | 183100 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 38 | 20240213 | 183000 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 39 | 20240213 | 182900 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 40 | 20240213 | 182800 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 41 | 20240213 | 182700 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 42 | 20240213 | 182600 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 43 | 20240213 | 182500 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 44 | 20240213 | 182400 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 45 | 20240213 | 182300 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 46 | 20240213 | 182200 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 47 | 20240213 | 182100 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 48 | 20240213 | 182000 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 49 | 20240213 | 181900 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 50 | 20240213 | 181800 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 51 | 20240213 | 181700 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 52 | 20240213 | 181600 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 53 | 20240213 | 181500 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 54 | 20240213 | 181400 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 55 | 20240213 | 181300 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 56 | 20240213 | 181200 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 57 | 20240213 | 181100 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 58 | 20240213 | 181000 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 59 | 20240213 | 180900 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 60 | 20240213 | 180800 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 61 | 20240213 | 180700 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 62 | 20240213 | 180600 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 28110 |
| 63 | 20240213 | 180500 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 64 | 20240213 | 180400 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 65 | 20240213 | 180300 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 66 | 20240213 | 180200 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 67 | 20240213 | 180100 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 68 | 20240213 | 180000 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 69 | 20240213 | 175900 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 70 | 20240213 | 175800 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 71 | 20240213 | 175700 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 72 | 20240213 | 175600 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 73 | 20240213 | 175500 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 74 | 20240213 | 175400 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 75 | 20240213 | 175300 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 76 | 20240213 | 175200 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 77 | 20240213 | 175100 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 78 | 20240213 | 175000 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 79 | 20240213 | 174900 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 80 | 20240213 | 174800 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 81 | 20240213 | 174700 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 82 | 20240213 | 174600 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 83 | 20240213 | 174500 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 84 | 20240213 | 174400 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 85 | 20240213 | 174300 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 86 | 20240213 | 174200 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 87 | 20240213 | 174100 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 88 | 20240213 | 174000 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 89 | 20240213 | 173900 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 90 | 20240213 | 173800 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 91 | 20240213 | 173700 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 92 | 20240213 | 173600 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 28110 |
| 93 | 20240213 | 173500 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 94 | 20240213 | 173400 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 95 | 20240213 | 173300 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 96 | 20240213 | 173200 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 97 | 20240213 | 173100 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 98 | 20240213 | 173000 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 99 | 20240213 | 172900 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 100 | 20240213 | 172800 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 101 | 20240213 | 172700 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 102 | 20240213 | 172600 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 103 | 20240213 | 172500 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 104 | 20240213 | 172400 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 105 | 20240213 | 172300 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 106 | 20240213 | 172200 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 107 | 20240213 | 172100 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 108 | 20240213 | 172000 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 109 | 20240213 | 171900 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 110 | 20240213 | 171800 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 111 | 20240213 | 171700 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 112 | 20240213 | 171600 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 113 | 20240213 | 171500 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 114 | 20240213 | 171400 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 115 | 20240213 | 171300 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 116 | 20240213 | 171200 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 117 | 20240213 | 171100 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 118 | 20240213 | 171000 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 119 | 20240213 | 170900 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 120 | 20240213 | 170800 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 121 | 20240213 | 170700 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 122 | 20240213 | 170600 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 28110 |
| 123 | 20240213 | 170500 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 124 | 20240213 | 170400 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 125 | 20240213 | 170300 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 126 | 20240213 | 170200 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 127 | 20240213 | 170100 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 128 | 20240213 | 170000 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 129 | 20240213 | 165900 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 130 | 20240213 | 165800 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 131 | 20240213 | 165700 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 132 | 20240213 | 165600 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 133 | 20240213 | 165500 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 134 | 20240213 | 165400 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 135 | 20240213 | 165300 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 136 | 20240213 | 165200 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 137 | 20240213 | 165100 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 138 | 20240213 | 165000 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 139 | 20240213 | 164900 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 140 | 20240213 | 164800 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 141 | 20240213 | 164700 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 142 | 20240213 | 164600 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 143 | 20240213 | 164500 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 144 | 20240213 | 164400 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 145 | 20240213 | 164300 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 146 | 20240213 | 164200 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 147 | 20240213 | 164100 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 148 | 20240213 | 164000 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 149 | 20240213 | 163900 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 150 | 20240213 | 163800 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 151 | 20240213 | 163700 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 152 | 20240213 | 163600 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 28110 |
| 153 | 20240213 | 163500 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 154 | 20240213 | 163400 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 155 | 20240213 | 163300 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 156 | 20240213 | 163200 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 157 | 20240213 | 163100 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 158 | 20240213 | 163000 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 159 | 20240213 | 162900 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 160 | 20240213 | 162800 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 161 | 20240213 | 162700 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 162 | 20240213 | 162600 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 163 | 20240213 | 162500 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 164 | 20240213 | 162400 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 165 | 20240213 | 162300 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 166 | 20240213 | 162200 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 167 | 20240213 | 162100 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 168 | 20240213 | 162000 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 169 | 20240213 | 161900 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 170 | 20240213 | 161800 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 171 | 20240213 | 161700 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 172 | 20240213 | 161600 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 173 | 20240213 | 161500 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 174 | 20240213 | 161400 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 175 | 20240213 | 161300 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 176 | 20240213 | 161200 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 177 | 20240213 | 161100 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 178 | 20240213 | 161000 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 179 | 20240213 | 160900 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 180 | 20240213 | 160800 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 181 | 20240213 | 160700 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 182 | 20240213 | 160600 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 28110 |
| 183 | 20240213 | 160500 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 184 | 20240213 | 160400 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 185 | 20240213 | 160300 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 186 | 20240213 | 160200 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 187 | 20240213 | 160100 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 188 | 20240213 | 160000 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 189 | 20240213 | 155900 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 190 | 20240213 | 155800 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 191 | 20240213 | 155700 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 192 | 20240213 | 155600 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 193 | 20240213 | 155500 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 194 | 20240213 | 155400 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 195 | 20240213 | 155300 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 196 | 20240213 | 155200 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 197 | 20240213 | 155100 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 198 | 20240213 | 155000 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 199 | 20240213 | 154900 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 200 | 20240213 | 154800 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 201 | 20240213 | 154700 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 202 | 20240213 | 154600 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 203 | 20240213 | 154500 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 204 | 20240213 | 154400 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 205 | 20240213 | 154300 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 206 | 20240213 | 154200 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 207 | 20240213 | 154100 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 208 | 20240213 | 154000 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 209 | 20240213 | 153900 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 210 | 20240213 | 153800 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 211 | 20240213 | 153700 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 212 | 20240213 | 153600 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 28110 |
| 213 | 20240213 | 153500 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 214 | 20240213 | 153400 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 215 | 20240213 | 153300 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 216 | 20240213 | 153200 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 217 | 20240213 | 153100 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 218 | 20240213 | 153000 | 151667653700 | 74500 | 74500 | 74500 | 74500 | 28110 |
| 219 | 20240213 | 152900 | 149573458700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 220 | 20240213 | 152800 | 149573458700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 221 | 20240213 | 152700 | 149573458700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 222 | 20240213 | 152600 | 149573458700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 223 | 20240213 | 152500 | 149573458700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 224 | 20240213 | 152400 | 149573458700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 225 | 20240213 | 152300 | 149573458700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 226 | 20240213 | 152200 | 149573458700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 227 | 20240213 | 152100 | 149573458700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 228 | 20240213 | 152000 | 149573458700 | 74500 | 74500 | 74500 | 74500 | 0 |
| 229 | 20240213 | 151900 | 149573458700 | 74500 | 74200 | 74500 | 74200 | 12880 |
| 230 | 20240213 | 151800 | 148615116200 | 74200 | 74100 | 74300 | 74100 | 4567 |
| 231 | 20240213 | 151700 | 148276426300 | 74100 | 74300 | 74400 | 74100 | 4242 |
| 232 | 20240213 | 151600 | 147961599200 | 74300 | 74100 | 74300 | 74100 | 4237 |
| 233 | 20240213 | 151500 | 147646909600 | 74200 | 74300 | 74300 | 74100 | 9077 |
| 234 | 20240213 | 151400 | 146973663400 | 74300 | 74400 | 74500 | 74200 | 11456 |
| 235 | 20240213 | 151300 | 146122553000 | 74400 | 74600 | 74600 | 74400 | 5779 |
| 236 | 20240213 | 151200 | 145692014900 | 74500 | 74900 | 74900 | 74500 | 14160 |
| 237 | 20240213 | 151100 | 144634097200 | 74900 | 74900 | 75000 | 74800 | 9227 |
| 238 | 20240213 | 151000 | 143942984000 | 74800 | 75000 | 75000 | 74800 | 19047 |
| 239 | 20240213 | 150900 | 142515679700 | 75000 | 74700 | 75000 | 74700 | 26314 |
| 240 | 20240213 | 150800 | 140545709000 | 74800 | 74700 | 74800 | 74600 | 3974 |
| 241 | 20240213 | 150700 | 140248825700 | 74800 | 74400 | 74800 | 74400 | 17501 |
| 242 | 20240213 | 150600 | 138941826000 | 74400 | 74500 | 74600 | 74400 | 6457 |
| 243 | 20240213 | 150500 | 138460841900 | 74400 | 74600 | 74600 | 74400 | 4769 |
| 244 | 20240213 | 150400 | 138105453900 | 74500 | 74600 | 74700 | 74500 | 3326 |
| 245 | 20240213 | 150300 | 137857307900 | 74700 | 74500 | 74700 | 74500 | 6898 |
| 246 | 20240213 | 150200 | 137342789000 | 74600 | 74500 | 74600 | 74500 | 3785 |
| 247 | 20240213 | 150100 | 137060574900 | 74600 | 74500 | 74600 | 74400 | 4438 |
| 248 | 20240213 | 150000 | 136729859800 | 74500 | 74700 | 74700 | 74400 | 11714 |
| 249 | 20240213 | 145900 | 135856575800 | 74700 | 74500 | 74800 | 74500 | 22814 |
| 250 | 20240213 | 145800 | 134154312900 | 74500 | 74400 | 74500 | 74300 | 6413 |
| 251 | 20240213 | 145700 | 133676867800 | 74400 | 74300 | 74500 | 74200 | 7249 |
| 252 | 20240213 | 145600 | 133137931200 | 74300 | 74400 | 74400 | 74200 | 2607 |
| 253 | 20240213 | 145500 | 132944273400 | 74300 | 74200 | 74400 | 74100 | 4996 |
| 254 | 20240213 | 145400 | 132573248800 | 74200 | 74200 | 74200 | 74100 | 1087 |
| 255 | 20240213 | 145300 | 132492626600 | 74200 | 74200 | 74300 | 74100 | 2838 |
| 256 | 20240213 | 145200 | 132282031600 | 74200 | 74100 | 74200 | 74100 | 2384 |
| 257 | 20240213 | 145100 | 132105218000 | 74100 | 74200 | 74300 | 74100 | 2775 |
| 258 | 20240213 | 145000 | 131899319000 | 74200 | 74200 | 74200 | 74100 | 2041 |
| 259 | 20240213 | 144900 | 131747904000 | 74100 | 74100 | 74200 | 74000 | 3524 |
| 260 | 20240213 | 144800 | 131486688700 | 74100 | 74100 | 74100 | 74000 | 1530 |
| 261 | 20240213 | 144700 | 131373371000 | 74100 | 74300 | 74300 | 74000 | 5922 |
| 262 | 20240213 | 144600 | 130934336900 | 74200 | 74400 | 74400 | 74200 | 5811 |
| 263 | 20240213 | 144500 | 130502386500 | 74400 | 74300 | 74400 | 74300 | 3518 |
| 264 | 20240213 | 144400 | 130240894600 | 74300 | 74200 | 74300 | 74200 | 3422 |
| 265 | 20240213 | 144300 | 129986800400 | 74300 | 74300 | 74300 | 74200 | 2070 |
| 266 | 20240213 | 144200 | 129833164800 | 74200 | 74200 | 74300 | 74200 | 2240 |
| 267 | 20240213 | 144100 | 129666948100 | 74200 | 74200 | 74200 | 74100 | 1584 |
| 268 | 20240213 | 144000 | 129549458100 | 74200 | 74100 | 74200 | 74100 | 1899 |
| 269 | 20240213 | 143900 | 129408604600 | 74200 | 74300 | 74300 | 74100 | 2474 |
| 270 | 20240213 | 143800 | 129224997200 | 74300 | 74200 | 74300 | 74100 | 4026 |
| 271 | 20240213 | 143700 | 128926214100 | 74300 | 74300 | 74400 | 74200 | 1888 |
| 272 | 20240213 | 143600 | 128785997400 | 74300 | 74300 | 74600 | 74200 | 4080 |
| 273 | 20240213 | 143500 | 128482544400 | 74500 | 74500 | 74600 | 74300 | 10314 |
| 274 | 20240213 | 143400 | 127714462600 | 74400 | 74500 | 74600 | 74400 | 8605 |
| 275 | 20240213 | 143300 | 127073364100 | 74500 | 74200 | 74600 | 74200 | 19586 |
| 276 | 20240213 | 143200 | 125615341000 | 74200 | 74100 | 74200 | 74000 | 6210 |
| 277 | 20240213 | 143100 | 125154902500 | 74000 | 74100 | 74100 | 74000 | 1588 |
| 278 | 20240213 | 143000 | 125037311700 | 74100 | 73900 | 74100 | 73900 | 2440 |
| 279 | 20240213 | 142900 | 124856798900 | 73900 | 73900 | 74000 | 73800 | 1598 |
| 280 | 20240213 | 142800 | 124738727700 | 73900 | 73900 | 74000 | 73800 | 2722 |
| 281 | 20240213 | 142700 | 124537526900 | 73900 | 74000 | 74000 | 73900 | 2402 |
| 282 | 20240213 | 142600 | 124359852400 | 74000 | 73900 | 74100 | 73900 | 1829 |
| 283 | 20240213 | 142500 | 124224509400 | 73900 | 73800 | 74000 | 73800 | 2537 |
| 284 | 20240213 | 142400 | 124036849600 | 73900 | 73600 | 73900 | 73600 | 5892 |
| 285 | 20240213 | 142300 | 123602372600 | 73600 | 73800 | 73800 | 73600 | 5365 |
| 286 | 20240213 | 142200 | 123207127400 | 73700 | 73800 | 73900 | 73700 | 6489 |
| 287 | 20240213 | 142100 | 122728308600 | 73800 | 74000 | 74100 | 73800 | 4174 |
| 288 | 20240213 | 142000 | 122419860600 | 74000 | 74000 | 74000 | 73900 | 2150 |
| 289 | 20240213 | 141900 | 122260825900 | 74000 | 74100 | 74100 | 73900 | 3517 |
| 290 | 20240213 | 141800 | 122000415300 | 74100 | 74000 | 74200 | 74000 | 2971 |
| 291 | 20240213 | 141700 | 121780313200 | 74000 | 74100 | 74200 | 73900 | 6911 |
| 292 | 20240213 | 141600 | 121268355400 | 74100 | 74000 | 74200 | 74000 | 3272 |
| 293 | 20240213 | 141500 | 121025915800 | 74100 | 73900 | 74100 | 73800 | 2255 |
| 294 | 20240213 | 141400 | 120859077600 | 73900 | 74100 | 74100 | 73800 | 5244 |
| 295 | 20240213 | 141300 | 120470875500 | 74100 | 73900 | 74100 | 73800 | 3203 |
| 296 | 20240213 | 141200 | 120234083900 | 73800 | 74000 | 74100 | 73700 | 5504 |
| 297 | 20240213 | 141100 | 119827247800 | 73900 | 74000 | 74100 | 73900 | 4155 |
| 298 | 20240213 | 141000 | 119519837000 | 74000 | 73800 | 74000 | 73600 | 5294 |
| 299 | 20240213 | 140900 | 119129101000 | 73800 | 73900 | 74000 | 73500 | 12344 |
| 300 | 20240213 | 140800 | 118220000700 | 74000 | 74300 | 74300 | 73900 | 11529 |
| 301 | 20240213 | 140700 | 117365862300 | 74100 | 74300 | 74500 | 74000 | 21953 |
| 302 | 20240213 | 140600 | 115735551300 | 74400 | 74700 | 74700 | 74000 | 23433 |
| 303 | 20240213 | 140500 | 113994954600 | 74600 | 74200 | 74800 | 74100 | 45369 |
| 304 | 20240213 | 140400 | 110614284900 | 74200 | 73600 | 74200 | 73500 | 42306 |
| 305 | 20240213 | 140300 | 107487684600 | 73500 | 73200 | 73600 | 73200 | 16516 |
| 306 | 20240213 | 140200 | 106276556600 | 73100 | 73000 | 73100 | 73000 | 2411 |
| 307 | 20240213 | 140100 | 106100330300 | 73000 | 72900 | 73100 | 72900 | 7931 |
| 308 | 20240213 | 140000 | 105521012500 | 72800 | 72800 | 72900 | 72700 | 3420 |
| 309 | 20240213 | 135900 | 105271962000 | 72800 | 72700 | 72800 | 72700 | 699 |
| 310 | 20240213 | 135800 | 105221124000 | 72700 | 72700 | 72700 | 72600 | 1430 |
| 311 | 20240213 | 135700 | 105117226800 | 72700 | 72700 | 72700 | 72600 | 1186 |
| 312 | 20240213 | 135600 | 105031083300 | 72600 | 72700 | 72800 | 72600 | 3248 |
| 313 | 20240213 | 135500 | 104795180000 | 72700 | 72800 | 72800 | 72700 | 3403 |
| 314 | 20240213 | 135400 | 104547751800 | 72800 | 72800 | 72800 | 72700 | 3805 |
| 315 | 20240213 | 135300 | 104270865800 | 72800 | 72900 | 72900 | 72800 | 562 |
| 316 | 20240213 | 135200 | 104229939400 | 72900 | 72800 | 72900 | 72800 | 533 |
| 317 | 20240213 | 135100 | 104191108800 | 72900 | 72800 | 73000 | 72700 | 3997 |
| 318 | 20240213 | 135000 | 103899523400 | 72800 | 73000 | 73000 | 72800 | 5663 |
| 319 | 20240213 | 134900 | 103487046300 | 73000 | 72900 | 73000 | 72900 | 1592 |
| 320 | 20240213 | 134800 | 103370929800 | 72900 | 73000 | 73000 | 72900 | 1905 |
| 321 | 20240213 | 134700 | 103232023100 | 72900 | 72900 | 73000 | 72900 | 298 |
| 322 | 20240213 | 134600 | 103210289800 | 73000 | 72800 | 73000 | 72800 | 2254 |
| 323 | 20240213 | 134500 | 103045962000 | 72900 | 72900 | 72900 | 72800 | 453 |
| 324 | 20240213 | 134400 | 103012949400 | 72900 | 72900 | 72900 | 72800 | 1574 |
| 325 | 20240213 | 134300 | 102898280900 | 72900 | 72900 | 72900 | 72800 | 1962 |
| 326 | 20240213 | 134200 | 102755301400 | 72900 | 73000 | 73000 | 72800 | 6000 |
| 327 | 20240213 | 134100 | 102317898500 | 72900 | 73000 | 73000 | 72900 | 344 |
| 328 | 20240213 | 134000 | 102292801500 | 73000 | 73100 | 73100 | 72900 | 2297 |
| 329 | 20240213 | 133900 | 102125166900 | 73100 | 73000 | 73100 | 73000 | 662 |
| 330 | 20240213 | 133800 | 102076820100 | 73100 | 73000 | 73100 | 73000 | 1932 |
| 331 | 20240213 | 133700 | 101935741800 | 73000 | 73100 | 73100 | 73000 | 1973 |
| 332 | 20240213 | 133600 | 101791670400 | 73100 | 73100 | 73100 | 73000 | 2266 |
| 333 | 20240213 | 133500 | 101626044900 | 73100 | 73100 | 73100 | 73000 | 1337 |
| 334 | 20240213 | 133400 | 101528327100 | 73000 | 73100 | 73200 | 73000 | 1694 |
| 335 | 20240213 | 133300 | 101404496100 | 73100 | 73000 | 73200 | 73000 | 3448 |
| 336 | 20240213 | 133200 | 101152474100 | 73000 | 73000 | 73100 | 73000 | 2631 |
| 337 | 20240213 | 133100 | 100960259000 | 73000 | 72900 | 73100 | 72800 | 2950 |
| 338 | 20240213 | 133000 | 100745056000 | 72900 | 72800 | 72900 | 72800 | 427 |
| 339 | 20240213 | 132900 | 100713961500 | 72800 | 72900 | 72900 | 72700 | 4749 |
| 340 | 20240213 | 132800 | 100367940700 | 72900 | 72900 | 73000 | 72700 | 3267 |
| 341 | 20240213 | 132700 | 100129893600 | 72900 | 73100 | 73100 | 72900 | 2028 |
| 342 | 20240213 | 132600 | 99981822200 | 73100 | 73100 | 73100 | 73000 | 2768 |
| 343 | 20240213 | 132500 | 99779704500 | 73000 | 72900 | 73100 | 72700 | 8177 |
| 344 | 20240213 | 132400 | 99183119100 | 72900 | 72800 | 72900 | 72700 | 2261 |
| 345 | 20240213 | 132300 | 99018398000 | 72800 | 72800 | 72800 | 72700 | 601 |
| 346 | 20240213 | 132200 | 98974662400 | 72800 | 72800 | 72800 | 72700 | 2361 |
| 347 | 20240213 | 132100 | 98802788500 | 72800 | 72900 | 72900 | 72700 | 1233 |
| 348 | 20240213 | 132000 | 98713011100 | 72800 | 72800 | 72900 | 72700 | 2552 |
| 349 | 20240213 | 131900 | 98527226000 | 72800 | 72600 | 72800 | 72600 | 2190 |
| 350 | 20240213 | 131800 | 98368133300 | 72600 | 72600 | 72700 | 72600 | 1542 |
| 351 | 20240213 | 131700 | 98256136600 | 72700 | 72700 | 72700 | 72600 | 521 |
| 352 | 20240213 | 131600 | 98218279100 | 72600 | 72800 | 72800 | 72600 | 1065 |
| 353 | 20240213 | 131500 | 98140928000 | 72700 | 72600 | 72800 | 72600 | 1223 |
| 354 | 20240213 | 131400 | 98051973900 | 72700 | 72500 | 72700 | 72400 | 4206 |
| 355 | 20240213 | 131300 | 97746567500 | 72500 | 72600 | 72600 | 72500 | 3704 |
| 356 | 20240213 | 131200 | 97477969300 | 72500 | 72600 | 72600 | 72500 | 1166 |
| 357 | 20240213 | 131100 | 97393377000 | 72600 | 72600 | 72600 | 72500 | 987 |
| 358 | 20240213 | 131000 | 97321757900 | 72600 | 72600 | 72600 | 72500 | 908 |
| 359 | 20240213 | 130900 | 97255895800 | 72600 | 72700 | 72700 | 72600 | 2540 |
| 360 | 20240213 | 130800 | 97071448900 | 72600 | 72700 | 72800 | 72600 | 1141 |
| 361 | 20240213 | 130700 | 96988522500 | 72800 | 72700 | 72800 | 72600 | 2158 |
| 362 | 20240213 | 130600 | 96831571100 | 72700 | 72900 | 73000 | 72700 | 1814 |
| 363 | 20240213 | 130500 | 96699434800 | 72900 | 73000 | 73000 | 72900 | 730 |
| 364 | 20240213 | 130400 | 96646203400 | 72900 | 73100 | 73100 | 72900 | 2512 |
| 365 | 20240213 | 130300 | 96462883800 | 73100 | 73200 | 73200 | 73000 | 2492 |
| 366 | 20240213 | 130200 | 96280697000 | 73200 | 73100 | 73200 | 73000 | 4734 |
| 367 | 20240213 | 130100 | 95934629000 | 73100 | 73000 | 73100 | 72900 | 5444 |
| 368 | 20240213 | 130000 | 95537033400 | 73000 | 72900 | 73000 | 72900 | 870 |
| 369 | 20240213 | 125900 | 95473552800 | 72900 | 72800 | 73000 | 72800 | 3568 |
| 370 | 20240213 | 125800 | 95213474500 | 72800 | 72800 | 72900 | 72800 | 1563 |
| 371 | 20240213 | 125700 | 95099658900 | 72800 | 72500 | 72900 | 72500 | 2404 |
| 372 | 20240213 | 125600 | 94924924700 | 72600 | 72600 | 72600 | 72500 | 503 |
| 373 | 20240213 | 125500 | 94888438300 | 72600 | 72600 | 72700 | 72500 | 3111 |
| 374 | 20240213 | 125400 | 94662667000 | 72700 | 72700 | 72800 | 72600 | 1153 |
| 375 | 20240213 | 125300 | 94578853700 | 72700 | 72700 | 72800 | 72700 | 804 |
| 376 | 20240213 | 125200 | 94520393600 | 72700 | 72900 | 72900 | 72700 | 1508 |
| 377 | 20240213 | 125100 | 94410616100 | 72900 | 72800 | 72900 | 72800 | 986 |
| 378 | 20240213 | 125000 | 94338832900 | 72800 | 72800 | 72900 | 72800 | 713 |
| 379 | 20240213 | 124900 | 94286911100 | 72800 | 72900 | 72900 | 72800 | 677 |
| 380 | 20240213 | 124800 | 94237572600 | 72900 | 72700 | 72900 | 72700 | 2180 |
| 381 | 20240213 | 124700 | 94078786100 | 72800 | 72600 | 72800 | 72600 | 1913 |
| 382 | 20240213 | 124600 | 93939784700 | 72600 | 72600 | 72600 | 72500 | 1657 |
| 383 | 20240213 | 124500 | 93819497800 | 72600 | 72500 | 72600 | 72400 | 1178 |
| 384 | 20240213 | 124400 | 93734116100 | 72400 | 72400 | 72500 | 72400 | 1802 |
| 385 | 20240213 | 124300 | 93603533700 | 72500 | 72500 | 72500 | 72400 | 976 |
| 386 | 20240213 | 124200 | 93532789800 | 72500 | 72500 | 72600 | 72400 | 1115 |
| 387 | 20240213 | 124100 | 93451963200 | 72500 | 72400 | 72500 | 72400 | 1601 |
| 388 | 20240213 | 124000 | 93335909500 | 72500 | 72400 | 72500 | 72300 | 2137 |
| 389 | 20240213 | 123900 | 93181226600 | 72400 | 72300 | 72400 | 72300 | 408 |
| 390 | 20240213 | 123800 | 93151709100 | 72300 | 72400 | 72500 | 72300 | 1675 |
| 391 | 20240213 | 123700 | 93030483500 | 72400 | 72400 | 72400 | 72300 | 2510 |
| 392 | 20240213 | 123600 | 92848802400 | 72400 | 72400 | 72500 | 72300 | 1358 |
| 393 | 20240213 | 123500 | 92750484400 | 72500 | 72400 | 72500 | 72300 | 531 |
| 394 | 20240213 | 123400 | 92712021400 | 72400 | 72500 | 72500 | 72300 | 2787 |
| 395 | 20240213 | 123300 | 92510261600 | 72500 | 72600 | 72600 | 72500 | 2106 |
| 396 | 20240213 | 123200 | 92357575500 | 72500 | 72700 | 72700 | 72500 | 948 |
| 397 | 20240213 | 123100 | 92288760900 | 72700 | 72600 | 72700 | 72500 | 420 |
| 398 | 20240213 | 123000 | 92258268300 | 72600 | 72500 | 72600 | 72500 | 670 |
| 399 | 20240213 | 122900 | 92209634800 | 72500 | 72800 | 72800 | 72500 | 1866 |
| 400 | 20240213 | 122800 | 92074019100 | 72800 | 72800 | 72900 | 72700 | 1427 |
| 401 | 20240213 | 122700 | 91970153800 | 72800 | 72700 | 72800 | 72700 | 601 |
| 402 | 20240213 | 122600 | 91926414800 | 72700 | 72500 | 72700 | 72500 | 959 |
| 403 | 20240213 | 122500 | 91856783000 | 72500 | 72500 | 72600 | 72300 | 6956 |
| 404 | 20240213 | 122400 | 91352776800 | 72500 | 72600 | 72600 | 72500 | 1472 |
| 405 | 20240213 | 122300 | 91245986200 | 72500 | 72700 | 72700 | 72500 | 2351 |
| 406 | 20240213 | 122200 | 91075376900 | 72700 | 72500 | 72700 | 72500 | 607 |
| 407 | 20240213 | 122100 | 91031260800 | 72600 | 72500 | 72600 | 72500 | 865 |
| 408 | 20240213 | 122000 | 90968492900 | 72500 | 72600 | 72700 | 72500 | 907 |
| 409 | 20240213 | 121900 | 90902623700 | 72700 | 72600 | 72700 | 72600 | 1497 |
| 410 | 20240213 | 121800 | 90793910400 | 72700 | 72600 | 72700 | 72600 | 756 |
| 411 | 20240213 | 121700 | 90739020000 | 72600 | 72600 | 72700 | 72600 | 2084 |
| 412 | 20240213 | 121600 | 90587704200 | 72600 | 72800 | 72900 | 72600 | 3190 |
| 413 | 20240213 | 121500 | 90355636900 | 72800 | 73000 | 73100 | 72800 | 11774 |
| 414 | 20240213 | 121400 | 89496244100 | 73100 | 73200 | 73200 | 72900 | 4184 |
| 415 | 20240213 | 121300 | 89190703700 | 73200 | 73200 | 73300 | 73100 | 6754 |
| 416 | 20240213 | 121200 | 88696449700 | 73200 | 73100 | 73200 | 73000 | 4983 |
| 417 | 20240213 | 121100 | 88332169600 | 73100 | 73100 | 73100 | 73000 | 492 |
| 418 | 20240213 | 121000 | 88296222100 | 73100 | 73000 | 73100 | 73000 | 807 |
| 419 | 20240213 | 120900 | 88237279700 | 73000 | 73000 | 73100 | 73000 | 1152 |
| 420 | 20240213 | 120800 | 88153111200 | 73100 | 73100 | 73100 | 73000 | 827 |
| 421 | 20240213 | 120700 | 88092697500 | 73100 | 73000 | 73100 | 72900 | 2403 |
| 422 | 20240213 | 120600 | 87917303000 | 73000 | 73000 | 73100 | 73000 | 1632 |
| 423 | 20240213 | 120500 | 87798133600 | 73000 | 72900 | 73100 | 72900 | 1395 |
| 424 | 20240213 | 120400 | 87696316900 | 72900 | 72900 | 73000 | 72900 | 320 |
| 425 | 20240213 | 120300 | 87672980200 | 72900 | 73000 | 73000 | 72900 | 1192 |
| 426 | 20240213 | 120200 | 87586009200 | 73000 | 73000 | 73100 | 72900 | 2790 |
| 427 | 20240213 | 120100 | 87382335900 | 73100 | 73000 | 73100 | 72900 | 3542 |
| 428 | 20240213 | 120000 | 87123692000 | 73000 | 73000 | 73100 | 72900 | 4020 |
| 429 | 20240213 | 115900 | 86830204700 | 73000 | 72700 | 73000 | 72700 | 11882 |
| 430 | 20240213 | 115800 | 85963936800 | 72700 | 72700 | 72800 | 72600 | 1169 |
| 431 | 20240213 | 115700 | 85878947500 | 72700 | 72700 | 72700 | 72600 | 479 |
| 432 | 20240213 | 115600 | 85844133800 | 72600 | 72600 | 72700 | 72500 | 973 |
| 433 | 20240213 | 115500 | 85773563900 | 72600 | 72600 | 72700 | 72500 | 971 |
| 434 | 20240213 | 115400 | 85703083000 | 72600 | 72600 | 72800 | 72600 | 763 |
| 435 | 20240213 | 115300 | 85647648000 | 72600 | 72700 | 72800 | 72600 | 3169 |
| 436 | 20240213 | 115200 | 85417342200 | 72800 | 72700 | 72800 | 72700 | 2242 |
| 437 | 20240213 | 115100 | 85254323100 | 72800 | 72800 | 72800 | 72700 | 406 |
| 438 | 20240213 | 115000 | 85224769200 | 72800 | 72800 | 72800 | 72700 | 1671 |
| 439 | 20240213 | 114900 | 85103178100 | 72800 | 72700 | 72900 | 72700 | 2546 |
| 440 | 20240213 | 114800 | 84917831500 | 72800 | 72700 | 72800 | 72700 | 1421 |
| 441 | 20240213 | 114700 | 84814411300 | 72800 | 72800 | 72900 | 72700 | 2317 |
| 442 | 20240213 | 114600 | 84645721800 | 72800 | 72800 | 72900 | 72800 | 1187 |
| 443 | 20240213 | 114500 | 84559260000 | 72900 | 72900 | 72900 | 72800 | 1328 |
| 444 | 20240213 | 114400 | 84462533600 | 72800 | 72800 | 72900 | 72800 | 2017 |
| 445 | 20240213 | 114300 | 84315611000 | 72800 | 72700 | 72900 | 72600 | 3552 |
| 446 | 20240213 | 114200 | 84057089800 | 72600 | 72700 | 72700 | 72600 | 1647 |
| 447 | 20240213 | 114100 | 83937386100 | 72700 | 72900 | 72900 | 72600 | 6441 |
| 448 | 20240213 | 114000 | 83468505300 | 72900 | 72900 | 73000 | 72800 | 4937 |
| 449 | 20240213 | 113900 | 83108603700 | 72900 | 72800 | 72900 | 72800 | 4119 |
| 450 | 20240213 | 113800 | 82808345500 | 72800 | 72700 | 72900 | 72600 | 8379 |
| 451 | 20240213 | 113700 | 82198864400 | 72700 | 72500 | 72700 | 72500 | 8271 |
| 452 | 20240213 | 113600 | 81598219000 | 72500 | 72400 | 72600 | 72200 | 5964 |
| 453 | 20240213 | 113500 | 81165764400 | 72200 | 72400 | 72400 | 72200 | 1713 |
| 454 | 20240213 | 113400 | 81041923400 | 72400 | 72500 | 72500 | 72400 | 1173 |
| 455 | 20240213 | 113300 | 80956983900 | 72500 | 72500 | 72600 | 72400 | 3582 |
| 456 | 20240213 | 113200 | 80697378300 | 72500 | 72500 | 72700 | 72500 | 5494 |
| 457 | 20240213 | 113100 | 80298784900 | 72500 | 72400 | 72500 | 72300 | 4100 |
| 458 | 20240213 | 113000 | 80001871900 | 72400 | 72100 | 72400 | 72000 | 5304 |
| 459 | 20240213 | 112900 | 79618900400 | 72100 | 72100 | 72200 | 72000 | 1027 |
| 460 | 20240213 | 112800 | 79544841700 | 72200 | 71800 | 72200 | 71800 | 6354 |
| 461 | 20240213 | 112700 | 79087237400 | 71900 | 71800 | 71900 | 71700 | 1126 |
| 462 | 20240213 | 112600 | 79006390000 | 71700 | 71700 | 71800 | 71700 | 1104 |
| 463 | 20240213 | 112500 | 78927220400 | 71800 | 71700 | 71800 | 71700 | 905 |
| 464 | 20240213 | 112400 | 78862304300 | 71700 | 71600 | 71800 | 71600 | 2855 |
| 465 | 20240213 | 112300 | 78657660700 | 71600 | 71700 | 71800 | 71600 | 2099 |
| 466 | 20240213 | 112200 | 78507203100 | 71800 | 71800 | 71800 | 71700 | 1009 |
| 467 | 20240213 | 112100 | 78434811300 | 71800 | 71900 | 71900 | 71700 | 1747 |
| 468 | 20240213 | 112000 | 78309340900 | 71900 | 72000 | 72000 | 71700 | 976 |
| 469 | 20240213 | 111900 | 78239250700 | 72000 | 71900 | 72000 | 71700 | 5254 |
| 470 | 20240213 | 111800 | 77861674100 | 72000 | 71900 | 72000 | 71900 | 875 |
| 471 | 20240213 | 111700 | 77798750900 | 71900 | 71900 | 71900 | 71800 | 635 |
| 472 | 20240213 | 111600 | 77753102900 | 71900 | 71900 | 71900 | 71800 | 1409 |
| 473 | 20240213 | 111500 | 77651884100 | 71800 | 71900 | 71900 | 71800 | 462 |
| 474 | 20240213 | 111400 | 77618704700 | 71900 | 71900 | 72000 | 71800 | 1897 |
| 475 | 20240213 | 111300 | 77482308900 | 71900 | 71800 | 71900 | 71800 | 226 |
| 476 | 20240213 | 111200 | 77466076400 | 71800 | 71700 | 71800 | 71700 | 1594 |
| 477 | 20240213 | 111100 | 77351641700 | 71800 | 71700 | 71800 | 71700 | 585 |
| 478 | 20240213 | 111000 | 77309685500 | 71800 | 71800 | 71900 | 71700 | 1087 |
| 479 | 20240213 | 110900 | 77231632600 | 71800 | 71900 | 71900 | 71800 | 996 |
| 480 | 20240213 | 110800 | 77160106700 | 71900 | 71800 | 71900 | 71800 | 348 |
| 481 | 20240213 | 110700 | 77135116000 | 71800 | 71800 | 71900 | 71700 | 450 |
| 482 | 20240213 | 110600 | 77102821500 | 71900 | 71700 | 71900 | 71700 | 921 |
| 483 | 20240213 | 110500 | 77036697500 | 71700 | 71600 | 71800 | 71600 | 1256 |
| 484 | 20240213 | 110400 | 76946663200 | 71600 | 71600 | 71700 | 71500 | 1679 |
| 485 | 20240213 | 110300 | 76826452200 | 71600 | 71600 | 71600 | 71500 | 4105 |
| 486 | 20240213 | 110200 | 76532591600 | 71600 | 71500 | 71600 | 71500 | 2785 |
| 487 | 20240213 | 110100 | 76333354100 | 71500 | 71800 | 71800 | 71500 | 6311 |
| 488 | 20240213 | 110000 | 75881516300 | 71700 | 71800 | 71900 | 71700 | 882 |
| 489 | 20240213 | 105900 | 75818188500 | 71800 | 71800 | 71900 | 71800 | 1468 |
| 490 | 20240213 | 105800 | 75712762400 | 71800 | 71900 | 71900 | 71700 | 1050 |
| 491 | 20240213 | 105700 | 75637431600 | 71800 | 71700 | 71800 | 71600 | 1217 |
| 492 | 20240213 | 105600 | 75550129000 | 71700 | 71800 | 71800 | 71700 | 2605 |
| 493 | 20240213 | 105500 | 75363301200 | 71800 | 71900 | 71900 | 71700 | 1406 |
| 494 | 20240213 | 105400 | 75262393000 | 71900 | 71800 | 72000 | 71700 | 1766 |
| 495 | 20240213 | 105300 | 75135537900 | 71900 | 71900 | 71900 | 71600 | 3128 |
| 496 | 20240213 | 105200 | 74911012000 | 71800 | 71900 | 71900 | 71800 | 770 |
| 497 | 20240213 | 105100 | 74855666400 | 71900 | 71900 | 71900 | 71700 | 1238 |
| 498 | 20240213 | 105000 | 74766716700 | 71900 | 71700 | 71900 | 71600 | 1228 |
| 499 | 20240213 | 104900 | 74678577100 | 71700 | 71700 | 71800 | 71500 | 2785 |
| 500 | 20240213 | 104800 | 74479117800 | 71800 | 71700 | 71800 | 71600 | 1439 |
| 501 | 20240213 | 104700 | 74375946500 | 71700 | 71600 | 71800 | 71600 | 1984 |
| 502 | 20240213 | 104600 | 74233839700 | 71400 | 71700 | 71700 | 71400 | 12715 |
| 503 | 20240213 | 104500 | 73324676700 | 71700 | 71800 | 71800 | 71600 | 7238 |
| 504 | 20240213 | 104400 | 72805356900 | 71900 | 71800 | 71900 | 71800 | 748 |
| 505 | 20240213 | 104300 | 72751601400 | 71900 | 71900 | 72000 | 71800 | 1735 |
| 506 | 20240213 | 104200 | 72626826800 | 72000 | 72000 | 72100 | 71900 | 1398 |
| 507 | 20240213 | 104100 | 72526149600 | 72000 | 71800 | 72000 | 71800 | 1350 |
| 508 | 20240213 | 104000 | 72429059700 | 71800 | 71900 | 72000 | 71800 | 2500 |
| 509 | 20240213 | 103900 | 72249376500 | 71800 | 71800 | 71900 | 71700 | 1752 |
| 510 | 20240213 | 103800 | 72123592500 | 71800 | 71800 | 71900 | 71700 | 887 |
| 511 | 20240213 | 103700 | 72059900400 | 71800 | 71700 | 71900 | 71700 | 1281 |
| 512 | 20240213 | 103600 | 71967899600 | 71700 | 71800 | 71900 | 71700 | 1398 |
| 513 | 20240213 | 103500 | 71867585400 | 71900 | 71800 | 71900 | 71800 | 4107 |
| 514 | 20240213 | 103400 | 71572687300 | 71900 | 72000 | 72100 | 71800 | 2474 |
| 515 | 20240213 | 103300 | 71394845500 | 72100 | 72000 | 72100 | 71900 | 2848 |
| 516 | 20240213 | 103200 | 71189857800 | 72000 | 72000 | 72100 | 71900 | 2539 |
| 517 | 20240213 | 103100 | 71007062700 | 72000 | 71900 | 72000 | 71900 | 757 |
| 518 | 20240213 | 103000 | 70952591000 | 72000 | 71900 | 72000 | 71900 | 1099 |
| 519 | 20240213 | 102900 | 70873541900 | 72000 | 71800 | 72100 | 71700 | 3363 |
| 520 | 20240213 | 102800 | 70631848000 | 71900 | 71900 | 71900 | 71800 | 2176 |
| 521 | 20240213 | 102700 | 70475583000 | 71900 | 71900 | 72000 | 71800 | 2350 |
| 522 | 20240213 | 102600 | 70306626800 | 72000 | 72100 | 72200 | 71900 | 2876 |
| 523 | 20240213 | 102500 | 70099511700 | 72100 | 72100 | 72200 | 72000 | 3234 |
| 524 | 20240213 | 102400 | 69866438800 | 72100 | 72300 | 72300 | 72000 | 2690 |
| 525 | 20240213 | 102300 | 69672411000 | 72300 | 72000 | 72300 | 72000 | 5422 |
| 526 | 20240213 | 102200 | 69281636400 | 72100 | 72200 | 72200 | 72000 | 1286 |
| 527 | 20240213 | 102100 | 69188936700 | 72200 | 72200 | 72200 | 72000 | 2094 |
| 528 | 20240213 | 102000 | 69037971100 | 72100 | 72200 | 72300 | 72100 | 5804 |
| 529 | 20240213 | 101900 | 68619129600 | 72200 | 72300 | 72400 | 72200 | 1621 |
| 530 | 20240213 | 101800 | 68501929200 | 72300 | 72400 | 72400 | 72200 | 6526 |
| 531 | 20240213 | 101700 | 68029912800 | 72500 | 72500 | 72500 | 72300 | 2913 |
| 532 | 20240213 | 101600 | 67818892500 | 72400 | 72700 | 72700 | 72400 | 1947 |
| 533 | 20240213 | 101500 | 67677665100 | 72600 | 72600 | 72900 | 72400 | 4700 |
| 534 | 20240213 | 101400 | 67336029500 | 72700 | 72500 | 72700 | 72400 | 5035 |
| 535 | 20240213 | 101300 | 66970772300 | 72500 | 72900 | 72900 | 72500 | 3056 |
| 536 | 20240213 | 101200 | 66748460800 | 72900 | 72500 | 72900 | 72500 | 2173 |
| 537 | 20240213 | 101100 | 66590243500 | 72400 | 72600 | 72600 | 72300 | 5130 |
| 538 | 20240213 | 101000 | 66218624000 | 72500 | 72700 | 72800 | 72500 | 6159 |
| 539 | 20240213 | 100900 | 65770948000 | 72800 | 73100 | 73300 | 72700 | 15315 |
| 540 | 20240213 | 100800 | 64653232100 | 73100 | 72900 | 73200 | 72800 | 7543 |
| 541 | 20240213 | 100700 | 64102769700 | 72800 | 73200 | 73300 | 72700 | 12918 |
| 542 | 20240213 | 100600 | 63159141600 | 73200 | 72600 | 73200 | 72600 | 27253 |
| 543 | 20240213 | 100500 | 61172095100 | 72600 | 72400 | 72600 | 72400 | 4057 |
| 544 | 20240213 | 100400 | 60877969200 | 72400 | 72100 | 72500 | 72100 | 10734 |
| 545 | 20240213 | 100300 | 60100750700 | 72100 | 71600 | 72100 | 71600 | 7898 |
| 546 | 20240213 | 100200 | 59532673000 | 71700 | 71800 | 71800 | 71600 | 1985 |
| 547 | 20240213 | 100100 | 59390293500 | 71800 | 71600 | 71800 | 71300 | 3158 |
| 548 | 20240213 | 100000 | 59164230800 | 71600 | 71300 | 71600 | 71300 | 2750 |
| 549 | 20240213 | 095900 | 58967860600 | 71400 | 71200 | 71400 | 71200 | 2017 |
| 550 | 20240213 | 095800 | 58824058500 | 71200 | 71300 | 71300 | 71200 | 4065 |
| 551 | 20240213 | 095700 | 58534403300 | 71300 | 71200 | 71300 | 71100 | 2268 |
| 552 | 20240213 | 095600 | 58372836200 | 71200 | 71300 | 71300 | 71100 | 7773 |
| 553 | 20240213 | 095500 | 57819602000 | 71300 | 71400 | 71600 | 71200 | 5935 |
| 554 | 20240213 | 095400 | 57396071400 | 71400 | 71600 | 71600 | 71400 | 5700 |
| 555 | 20240213 | 095300 | 56988393900 | 71800 | 71800 | 72000 | 71600 | 6924 |
| 556 | 20240213 | 095200 | 56491164600 | 72000 | 71800 | 72000 | 71700 | 3063 |
| 557 | 20240213 | 095100 | 56271154200 | 71800 | 71800 | 71900 | 71700 | 1835 |
| 558 | 20240213 | 095000 | 56139421100 | 71800 | 71700 | 71800 | 71600 | 1731 |
| 559 | 20240213 | 094900 | 56015228000 | 71800 | 71700 | 71800 | 71600 | 1807 |
| 560 | 20240213 | 094800 | 55885648900 | 71800 | 72000 | 72100 | 71600 | 11032 |
| 561 | 20240213 | 094700 | 55093288000 | 72000 | 71600 | 72000 | 71500 | 20170 |
| 562 | 20240213 | 094600 | 53646014500 | 71600 | 71600 | 71700 | 71500 | 3250 |
| 563 | 20240213 | 094500 | 53413438200 | 71700 | 71700 | 71700 | 71500 | 4026 |
| 564 | 20240213 | 094400 | 53125060900 | 71700 | 71400 | 71700 | 71400 | 6542 |
| 565 | 20240213 | 094300 | 52657122100 | 71400 | 71400 | 71500 | 71200 | 3435 |
| 566 | 20240213 | 094200 | 52411691900 | 71400 | 71200 | 71400 | 71100 | 5724 |
| 567 | 20240213 | 094100 | 52003754600 | 71200 | 71000 | 71200 | 70900 | 15763 |
| 568 | 20240213 | 094000 | 50883512600 | 71000 | 71200 | 71300 | 71000 | 3705 |
| 569 | 20240213 | 093900 | 50619968500 | 71200 | 71100 | 71300 | 71000 | 5568 |
| 570 | 20240213 | 093800 | 50223895400 | 71100 | 70900 | 71100 | 70800 | 11285 |
| 571 | 20240213 | 093700 | 49423198400 | 70900 | 70900 | 71000 | 70800 | 10453 |
| 572 | 20240213 | 093600 | 48682457400 | 70900 | 71200 | 71200 | 70900 | 14831 |
| 573 | 20240213 | 093500 | 47629481200 | 71200 | 71100 | 71300 | 71000 | 6383 |
| 574 | 20240213 | 093400 | 47175392400 | 71100 | 71200 | 71300 | 70900 | 21685 |
| 575 | 20240213 | 093300 | 45634617600 | 71200 | 71200 | 71400 | 71200 | 9833 |
| 576 | 20240213 | 093200 | 44933878700 | 71300 | 71700 | 71700 | 71200 | 10490 |
| 577 | 20240213 | 093100 | 44185394900 | 71700 | 71600 | 71900 | 71500 | 3518 |
| 578 | 20240213 | 093000 | 43933229000 | 71500 | 71600 | 71800 | 71400 | 8774 |
| 579 | 20240213 | 092900 | 43305762700 | 71700 | 71500 | 71800 | 71500 | 8884 |
| 580 | 20240213 | 092800 | 42670272200 | 71600 | 72100 | 72200 | 71600 | 7465 |
| 581 | 20240213 | 092700 | 42133858100 | 72100 | 71700 | 72300 | 71500 | 6587 |
| 582 | 20240213 | 092600 | 41660272100 | 71500 | 72000 | 72200 | 71500 | 11322 |
| 583 | 20240213 | 092500 | 40847419200 | 71900 | 72200 | 72400 | 71900 | 9833 |
| 584 | 20240213 | 092400 | 40138394000 | 72400 | 72400 | 72500 | 72200 | 3545 |
| 585 | 20240213 | 092300 | 39881862500 | 72500 | 72500 | 72600 | 72100 | 8632 |
| 586 | 20240213 | 092200 | 39257104200 | 72400 | 72200 | 72400 | 72100 | 5812 |
| 587 | 20240213 | 092100 | 38837096300 | 72100 | 72100 | 72400 | 72000 | 7319 |
| 588 | 20240213 | 092000 | 38308759400 | 72200 | 72600 | 72700 | 72100 | 12437 |
| 589 | 20240213 | 091900 | 37407946200 | 72600 | 72900 | 73000 | 72500 | 14243 |
| 590 | 20240213 | 091800 | 36371361100 | 72900 | 72500 | 72900 | 72400 | 7210 |
| 591 | 20240213 | 091700 | 35847794000 | 72400 | 72100 | 72500 | 71900 | 13227 |
| 592 | 20240213 | 091600 | 34893902600 | 72100 | 72200 | 72300 | 71900 | 7565 |
| 593 | 20240213 | 091500 | 34348930800 | 72200 | 71600 | 72200 | 71600 | 16361 |
| 594 | 20240213 | 091400 | 33172125300 | 71700 | 71700 | 71900 | 71500 | 9027 |
| 595 | 20240213 | 091300 | 32525507100 | 71700 | 71900 | 72000 | 71600 | 9118 |
| 596 | 20240213 | 091200 | 31871296800 | 71900 | 72300 | 72300 | 71900 | 14836 |
| 597 | 20240213 | 091100 | 30801502900 | 72200 | 71100 | 72300 | 71000 | 22279 |
| 598 | 20240213 | 091000 | 29201617700 | 71300 | 70600 | 71400 | 70500 | 41958 |
| 599 | 20240213 | 090900 | 26232512100 | 70500 | 70600 | 71000 | 70500 | 29018 |
| 600 | 20240213 | 090800 | 24182695800 | 70700 | 70900 | 71300 | 70300 | 47409 |
| 601 | 20240213 | 090700 | 20827405500 | 70900 | 72100 | 72200 | 70600 | 64337 |
| 602 | 20240213 | 090600 | 16243548100 | 72000 | 72600 | 72700 | 71900 | 35834 |
| 603 | 20240213 | 090500 | 13656977500 | 72600 | 73400 | 73400 | 72500 | 33312 |
| 604 | 20240213 | 090400 | 11228234400 | 73300 | 73200 | 73900 | 73100 | 16430 |
| 605 | 20240213 | 090300 | 10021045200 | 73200 | 73900 | 74000 | 73100 | 26227 |
| 606 | 20240213 | 090200 | 8095565000 | 73900 | 74200 | 74300 | 73600 | 22430 |
| 607 | 20240213 | 090100 | 6437324400 | 74200 | 74000 | 74500 | 73600 | 41394 |
| 608 | 20240213 | 090000 | 3373470200 | 74000 | 73400 | 74200 | 73400 | 45228 |