32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 184000 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 18771 |
| 3 | 20240213 | 183900 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 4 | 20240213 | 183800 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 5 | 20240213 | 183700 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 6 | 20240213 | 183600 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 7 | 20240213 | 183500 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 8 | 20240213 | 183400 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 9 | 20240213 | 183300 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 10 | 20240213 | 183200 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 11 | 20240213 | 183100 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 12 | 20240213 | 183000 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 13 | 20240213 | 182900 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 14 | 20240213 | 182800 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 15 | 20240213 | 182700 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 16 | 20240213 | 182600 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 17 | 20240213 | 182500 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 18 | 20240213 | 182400 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 19 | 20240213 | 182300 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 20 | 20240213 | 182200 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 21 | 20240213 | 182100 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 22 | 20240213 | 182000 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 23 | 20240213 | 181900 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 24 | 20240213 | 181800 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 25 | 20240213 | 181700 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 26 | 20240213 | 181600 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 27 | 20240213 | 181500 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 28 | 20240213 | 181400 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 29 | 20240213 | 181300 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 30 | 20240213 | 181200 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 31 | 20240213 | 181100 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 32 | 20240213 | 181000 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 18771 |
| 33 | 20240213 | 180900 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 34 | 20240213 | 180800 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 35 | 20240213 | 180700 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 36 | 20240213 | 180600 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 37 | 20240213 | 180500 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 38 | 20240213 | 180400 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 39 | 20240213 | 180300 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 40 | 20240213 | 180200 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 41 | 20240213 | 180100 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 42 | 20240213 | 180000 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 43 | 20240213 | 175900 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 44 | 20240213 | 175800 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 45 | 20240213 | 175700 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 46 | 20240213 | 175600 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 47 | 20240213 | 175500 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 48 | 20240213 | 175400 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 49 | 20240213 | 175300 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 50 | 20240213 | 175200 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 51 | 20240213 | 175100 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 52 | 20240213 | 175000 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 53 | 20240213 | 174900 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 54 | 20240213 | 174800 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 55 | 20240213 | 174700 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 56 | 20240213 | 174600 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 57 | 20240213 | 174500 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 58 | 20240213 | 174400 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 59 | 20240213 | 174300 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 60 | 20240213 | 174200 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 61 | 20240213 | 174100 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 62 | 20240213 | 174000 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 18771 |
| 63 | 20240213 | 173900 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 64 | 20240213 | 173800 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 65 | 20240213 | 173700 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 66 | 20240213 | 173600 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 67 | 20240213 | 173500 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 68 | 20240213 | 173400 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 69 | 20240213 | 173300 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 70 | 20240213 | 173200 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 71 | 20240213 | 173100 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 72 | 20240213 | 173000 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 73 | 20240213 | 172900 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 74 | 20240213 | 172800 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 75 | 20240213 | 172700 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 76 | 20240213 | 172600 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 77 | 20240213 | 172500 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 78 | 20240213 | 172400 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 79 | 20240213 | 172300 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 80 | 20240213 | 172200 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 81 | 20240213 | 172100 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 82 | 20240213 | 172000 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 83 | 20240213 | 171900 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 84 | 20240213 | 171800 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 85 | 20240213 | 171700 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 86 | 20240213 | 171600 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 87 | 20240213 | 171500 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 88 | 20240213 | 171400 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 89 | 20240213 | 171300 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 90 | 20240213 | 171200 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 91 | 20240213 | 171100 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 92 | 20240213 | 171000 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 18771 |
| 93 | 20240213 | 170900 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 94 | 20240213 | 170800 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 95 | 20240213 | 170700 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 96 | 20240213 | 170600 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 97 | 20240213 | 170500 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 98 | 20240213 | 170400 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 99 | 20240213 | 170300 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 100 | 20240213 | 170200 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 101 | 20240213 | 170100 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 102 | 20240213 | 170000 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 103 | 20240213 | 165900 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 104 | 20240213 | 165800 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 105 | 20240213 | 165700 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 106 | 20240213 | 165600 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 107 | 20240213 | 165500 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 108 | 20240213 | 165400 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 109 | 20240213 | 165300 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 110 | 20240213 | 165200 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 111 | 20240213 | 165100 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 112 | 20240213 | 165000 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 113 | 20240213 | 164900 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 114 | 20240213 | 164800 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 115 | 20240213 | 164700 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 116 | 20240213 | 164600 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 117 | 20240213 | 164500 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 118 | 20240213 | 164400 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 119 | 20240213 | 164300 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 120 | 20240213 | 164200 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 121 | 20240213 | 164100 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 122 | 20240213 | 164000 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 18771 |
| 123 | 20240213 | 163900 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 124 | 20240213 | 163800 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 125 | 20240213 | 163700 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 126 | 20240213 | 163600 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 127 | 20240213 | 163500 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 128 | 20240213 | 163400 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 129 | 20240213 | 163300 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 130 | 20240213 | 163200 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 131 | 20240213 | 163100 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 132 | 20240213 | 163000 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 133 | 20240213 | 162900 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 134 | 20240213 | 162800 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 135 | 20240213 | 162700 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 136 | 20240213 | 162600 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 137 | 20240213 | 162500 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 138 | 20240213 | 162400 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 139 | 20240213 | 162300 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 140 | 20240213 | 162200 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 141 | 20240213 | 162100 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 142 | 20240213 | 162000 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 143 | 20240213 | 161900 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 144 | 20240213 | 161800 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 145 | 20240213 | 161700 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 146 | 20240213 | 161600 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 147 | 20240213 | 161500 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 148 | 20240213 | 161400 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 149 | 20240213 | 161300 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 150 | 20240213 | 161200 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 151 | 20240213 | 161100 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 152 | 20240213 | 161000 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 18771 |
| 153 | 20240213 | 160900 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 154 | 20240213 | 160800 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 155 | 20240213 | 160700 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 156 | 20240213 | 160600 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 157 | 20240213 | 160500 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 158 | 20240213 | 160400 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 159 | 20240213 | 160300 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 160 | 20240213 | 160200 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 161 | 20240213 | 160100 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 162 | 20240213 | 160000 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 163 | 20240213 | 155900 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 164 | 20240213 | 155800 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 165 | 20240213 | 155700 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 166 | 20240213 | 155600 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 167 | 20240213 | 155500 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 168 | 20240213 | 155400 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 169 | 20240213 | 155300 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 170 | 20240213 | 155200 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 171 | 20240213 | 155100 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 172 | 20240213 | 155000 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 173 | 20240213 | 154900 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 174 | 20240213 | 154800 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 175 | 20240213 | 154700 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 176 | 20240213 | 154600 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 177 | 20240213 | 154500 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 178 | 20240213 | 154400 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 179 | 20240213 | 154300 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 180 | 20240213 | 154200 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 181 | 20240213 | 154100 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 182 | 20240213 | 154000 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 18771 |
| 183 | 20240213 | 153900 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 184 | 20240213 | 153800 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 185 | 20240213 | 153700 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 186 | 20240213 | 153600 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 187 | 20240213 | 153500 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 188 | 20240213 | 153400 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 189 | 20240213 | 153300 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 190 | 20240213 | 153200 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 191 | 20240213 | 153100 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 0 |
| 192 | 20240213 | 153000 | 39609154700 | 93000 | 93000 | 93000 | 93000 | 18771 |
| 193 | 20240213 | 152900 | 37863451700 | 92900 | 92900 | 92900 | 92900 | 0 |
| 194 | 20240213 | 152800 | 37863451700 | 92900 | 92900 | 92900 | 92900 | 0 |
| 195 | 20240213 | 152700 | 37863451700 | 92900 | 92900 | 92900 | 92900 | 0 |
| 196 | 20240213 | 152600 | 37863451700 | 92900 | 92900 | 92900 | 92900 | 0 |
| 197 | 20240213 | 152500 | 37863451700 | 92900 | 92900 | 92900 | 92900 | 0 |
| 198 | 20240213 | 152400 | 37863451700 | 92900 | 92900 | 92900 | 92900 | 0 |
| 199 | 20240213 | 152300 | 37863451700 | 92900 | 92900 | 92900 | 92900 | 0 |
| 200 | 20240213 | 152200 | 37863451700 | 92900 | 92900 | 92900 | 92900 | 0 |
| 201 | 20240213 | 152100 | 37863451700 | 92900 | 92900 | 92900 | 92900 | 0 |
| 202 | 20240213 | 152000 | 37863451700 | 92900 | 92900 | 92900 | 92900 | 0 |
| 203 | 20240213 | 151900 | 37863451700 | 92900 | 92900 | 93100 | 92900 | 1698 |
| 204 | 20240213 | 151800 | 37705510300 | 93000 | 93000 | 93100 | 92900 | 881 |
| 205 | 20240213 | 151700 | 37623577500 | 93000 | 92900 | 93200 | 92900 | 1784 |
| 206 | 20240213 | 151600 | 37457624900 | 92900 | 92900 | 93000 | 92900 | 346 |
| 207 | 20240213 | 151500 | 37425460700 | 93000 | 93000 | 93100 | 92900 | 3509 |
| 208 | 20240213 | 151400 | 37099089800 | 93000 | 92900 | 93000 | 92900 | 241 |
| 209 | 20240213 | 151300 | 37076684900 | 93000 | 92900 | 93000 | 92900 | 311 |
| 210 | 20240213 | 151200 | 37047772900 | 92900 | 92900 | 93000 | 92900 | 120 |
| 211 | 20240213 | 151100 | 37036623000 | 92900 | 92900 | 93000 | 92900 | 317 |
| 212 | 20240213 | 151000 | 37007156400 | 92900 | 92900 | 93000 | 92900 | 128 |
| 213 | 20240213 | 150900 | 36995257800 | 93000 | 93000 | 93100 | 92900 | 1257 |
| 214 | 20240213 | 150800 | 36878343600 | 92900 | 92900 | 93000 | 92900 | 1599 |
| 215 | 20240213 | 150700 | 36729644000 | 92900 | 92900 | 93000 | 92900 | 305 |
| 216 | 20240213 | 150600 | 36701303200 | 92900 | 92900 | 93000 | 92900 | 569 |
| 217 | 20240213 | 150500 | 36648422500 | 92900 | 92900 | 93000 | 92900 | 263 |
| 218 | 20240213 | 150400 | 36623988600 | 92900 | 92900 | 93000 | 92900 | 344 |
| 219 | 20240213 | 150300 | 36592009800 | 93000 | 92900 | 93000 | 92900 | 1026 |
| 220 | 20240213 | 150200 | 36496684300 | 92900 | 92900 | 93000 | 92900 | 550 |
| 221 | 20240213 | 150100 | 36445580900 | 92900 | 92900 | 93000 | 92900 | 376 |
| 222 | 20240213 | 150000 | 36410626200 | 92900 | 92900 | 93000 | 92900 | 537 |
| 223 | 20240213 | 145900 | 36360710200 | 92900 | 92900 | 93000 | 92900 | 736 |
| 224 | 20240213 | 145800 | 36292288000 | 92900 | 92900 | 93000 | 92900 | 826 |
| 225 | 20240213 | 145700 | 36215506500 | 92900 | 93000 | 93100 | 92800 | 1620 |
| 226 | 20240213 | 145600 | 36064831400 | 93000 | 93000 | 93100 | 93000 | 1036 |
| 227 | 20240213 | 145500 | 35968399500 | 93000 | 92900 | 93100 | 92900 | 720 |
| 228 | 20240213 | 145400 | 35901419300 | 92900 | 92900 | 93000 | 92900 | 886 |
| 229 | 20240213 | 145300 | 35819040300 | 92900 | 92900 | 93000 | 92900 | 1001 |
| 230 | 20240213 | 145200 | 35725969200 | 92900 | 92900 | 93000 | 92900 | 892 |
| 231 | 20240213 | 145100 | 35643039400 | 92900 | 93000 | 93100 | 92900 | 1058 |
| 232 | 20240213 | 145000 | 35544682600 | 92900 | 92800 | 93000 | 92800 | 641 |
| 233 | 20240213 | 144900 | 35485125500 | 92800 | 92900 | 93100 | 92700 | 1127 |
| 234 | 20240213 | 144800 | 35380393800 | 92900 | 92900 | 93100 | 92900 | 1307 |
| 235 | 20240213 | 144700 | 35258860700 | 92900 | 92900 | 93000 | 92900 | 895 |
| 236 | 20240213 | 144600 | 35175662500 | 92900 | 92800 | 93000 | 92700 | 655 |
| 237 | 20240213 | 144500 | 35114809400 | 92800 | 92800 | 93000 | 92800 | 1017 |
| 238 | 20240213 | 144400 | 35020307800 | 92800 | 92900 | 93000 | 92800 | 808 |
| 239 | 20240213 | 144300 | 34945215800 | 93000 | 93000 | 93000 | 92800 | 927 |
| 240 | 20240213 | 144200 | 34859066200 | 92900 | 93200 | 93200 | 92900 | 908 |
| 241 | 20240213 | 144100 | 34774570400 | 93000 | 92800 | 93100 | 92800 | 760 |
| 242 | 20240213 | 144000 | 34703872300 | 92800 | 92900 | 93000 | 92800 | 1010 |
| 243 | 20240213 | 143900 | 34610013600 | 92900 | 93000 | 93000 | 92800 | 1308 |
| 244 | 20240213 | 143800 | 34488455900 | 93000 | 93000 | 93100 | 92900 | 1014 |
| 245 | 20240213 | 143700 | 34394162900 | 93000 | 93000 | 93200 | 92900 | 883 |
| 246 | 20240213 | 143600 | 34312033100 | 93200 | 93000 | 93300 | 92900 | 2032 |
| 247 | 20240213 | 143500 | 34122881100 | 92900 | 93000 | 93000 | 92900 | 1255 |
| 248 | 20240213 | 143400 | 34006190300 | 93000 | 93100 | 93300 | 93000 | 879 |
| 249 | 20240213 | 143300 | 33924283500 | 93100 | 93100 | 93300 | 93000 | 1128 |
| 250 | 20240213 | 143200 | 33819234300 | 93100 | 93200 | 93300 | 92900 | 1771 |
| 251 | 20240213 | 143100 | 33654348700 | 93200 | 93200 | 93300 | 93200 | 967 |
| 252 | 20240213 | 143000 | 33564164200 | 93200 | 93300 | 93300 | 93200 | 619 |
| 253 | 20240213 | 142900 | 33506425600 | 93200 | 93200 | 93300 | 92900 | 1807 |
| 254 | 20240213 | 142800 | 33338221700 | 93300 | 93200 | 93300 | 93200 | 734 |
| 255 | 20240213 | 142700 | 33269754200 | 93300 | 93200 | 93400 | 93000 | 795 |
| 256 | 20240213 | 142600 | 33195603700 | 93300 | 93200 | 93400 | 93000 | 1000 |
| 257 | 20240213 | 142500 | 33102372600 | 93100 | 93500 | 93500 | 93100 | 1868 |
| 258 | 20240213 | 142400 | 32928195300 | 93500 | 93300 | 93500 | 93300 | 1108 |
| 259 | 20240213 | 142300 | 32824666600 | 93300 | 93100 | 93400 | 93100 | 945 |
| 260 | 20240213 | 142200 | 32736445200 | 93100 | 93400 | 93500 | 93000 | 2380 |
| 261 | 20240213 | 142100 | 32514525800 | 93400 | 93300 | 93400 | 93300 | 750 |
| 262 | 20240213 | 142000 | 32444491500 | 93300 | 93500 | 93500 | 93100 | 1527 |
| 263 | 20240213 | 141900 | 32302049400 | 93100 | 93400 | 93600 | 93000 | 2544 |
| 264 | 20240213 | 141800 | 32064570400 | 93400 | 93400 | 93500 | 93400 | 1632 |
| 265 | 20240213 | 141700 | 31912018600 | 93400 | 93400 | 93500 | 93400 | 655 |
| 266 | 20240213 | 141600 | 31850793500 | 93400 | 93400 | 93500 | 93400 | 1876 |
| 267 | 20240213 | 141500 | 31675511800 | 93400 | 93400 | 93500 | 93300 | 1113 |
| 268 | 20240213 | 141400 | 31571520900 | 93400 | 93300 | 93500 | 93300 | 398 |
| 269 | 20240213 | 141300 | 31534354300 | 93200 | 93300 | 93400 | 93000 | 2351 |
| 270 | 20240213 | 141200 | 31315162900 | 93400 | 93300 | 93400 | 93300 | 538 |
| 271 | 20240213 | 141100 | 31264926300 | 93300 | 93200 | 93300 | 93200 | 803 |
| 272 | 20240213 | 141000 | 31190044900 | 93200 | 93400 | 93500 | 93200 | 1530 |
| 273 | 20240213 | 140900 | 31047263600 | 93400 | 93400 | 93500 | 93400 | 863 |
| 274 | 20240213 | 140800 | 30966596500 | 93400 | 93400 | 93500 | 93300 | 1026 |
| 275 | 20240213 | 140700 | 30870718400 | 93300 | 93400 | 93500 | 93200 | 1470 |
| 276 | 20240213 | 140600 | 30733435800 | 93400 | 93300 | 93500 | 93300 | 885 |
| 277 | 20240213 | 140500 | 30650766500 | 93300 | 93300 | 93500 | 93000 | 2379 |
| 278 | 20240213 | 140400 | 30428617200 | 93400 | 93300 | 93400 | 93100 | 1093 |
| 279 | 20240213 | 140300 | 30326636100 | 93300 | 93400 | 93400 | 93200 | 1106 |
| 280 | 20240213 | 140200 | 30223444600 | 93400 | 93100 | 93400 | 93100 | 1046 |
| 281 | 20240213 | 140100 | 30125909600 | 93100 | 93000 | 93200 | 93000 | 692 |
| 282 | 20240213 | 140000 | 30061474200 | 93000 | 93000 | 93100 | 92800 | 1599 |
| 283 | 20240213 | 135900 | 29912832800 | 93000 | 93400 | 93500 | 92900 | 2628 |
| 284 | 20240213 | 135800 | 29667792600 | 93400 | 93300 | 93500 | 93300 | 615 |
| 285 | 20240213 | 135700 | 29610364800 | 93300 | 93100 | 93400 | 93100 | 695 |
| 286 | 20240213 | 135600 | 29545523900 | 93100 | 93500 | 93600 | 93000 | 2441 |
| 287 | 20240213 | 135500 | 29317915500 | 93600 | 93500 | 93600 | 93300 | 1066 |
| 288 | 20240213 | 135400 | 29218228500 | 93400 | 93300 | 93600 | 93200 | 1667 |
| 289 | 20240213 | 135300 | 29062453500 | 93200 | 93400 | 93500 | 93200 | 2348 |
| 290 | 20240213 | 135200 | 28843172200 | 93500 | 93100 | 93500 | 93100 | 853 |
| 291 | 20240213 | 135100 | 28763543700 | 93100 | 93200 | 93400 | 93000 | 947 |
| 292 | 20240213 | 135000 | 28675143900 | 93100 | 93200 | 93300 | 93100 | 1150 |
| 293 | 20240213 | 134900 | 28568000000 | 93200 | 93200 | 93400 | 93200 | 806 |
| 294 | 20240213 | 134800 | 28492839200 | 93200 | 92900 | 93300 | 92900 | 4549 |
| 295 | 20240213 | 134700 | 28069205700 | 92900 | 92900 | 93000 | 92900 | 356 |
| 296 | 20240213 | 134600 | 28036123800 | 92900 | 92900 | 93000 | 92900 | 131 |
| 297 | 20240213 | 134500 | 28023951400 | 93000 | 92900 | 93000 | 92800 | 942 |
| 298 | 20240213 | 134400 | 27936415900 | 93000 | 92900 | 93000 | 92800 | 974 |
| 299 | 20240213 | 134300 | 27845873100 | 92900 | 92800 | 93000 | 92700 | 565 |
| 300 | 20240213 | 134200 | 27793398500 | 92800 | 92900 | 93000 | 92800 | 547 |
| 301 | 20240213 | 134100 | 27742602200 | 92900 | 92900 | 93000 | 92900 | 392 |
| 302 | 20240213 | 134000 | 27706167300 | 92900 | 92900 | 93000 | 92800 | 406 |
| 303 | 20240213 | 133900 | 27668458000 | 92900 | 93000 | 93200 | 92800 | 397 |
| 304 | 20240213 | 133800 | 27631580800 | 93000 | 93200 | 93300 | 92900 | 1116 |
| 305 | 20240213 | 133700 | 27527675100 | 93200 | 93200 | 93400 | 93200 | 1408 |
| 306 | 20240213 | 133600 | 27396264600 | 93200 | 93100 | 93200 | 93100 | 1852 |
| 307 | 20240213 | 133500 | 27223677200 | 93100 | 93100 | 93200 | 93000 | 450 |
| 308 | 20240213 | 133400 | 27181789100 | 93000 | 92900 | 93100 | 92900 | 1018 |
| 309 | 20240213 | 133300 | 27087126000 | 92900 | 92900 | 93000 | 92800 | 1682 |
| 310 | 20240213 | 133200 | 26930864600 | 92900 | 92900 | 93000 | 92900 | 393 |
| 311 | 20240213 | 133100 | 26894344400 | 92900 | 93000 | 93000 | 92900 | 600 |
| 312 | 20240213 | 133000 | 26838587500 | 92900 | 92900 | 92900 | 92500 | 709 |
| 313 | 20240213 | 132900 | 26772822600 | 92500 | 92800 | 92900 | 92500 | 1780 |
| 314 | 20240213 | 132800 | 26607806200 | 92800 | 92800 | 92900 | 92800 | 204 |
| 315 | 20240213 | 132700 | 26588865500 | 92800 | 92900 | 93000 | 92800 | 785 |
| 316 | 20240213 | 132600 | 26515949800 | 92900 | 93000 | 93100 | 92900 | 503 |
| 317 | 20240213 | 132500 | 26469169500 | 93100 | 93100 | 93100 | 93000 | 354 |
| 318 | 20240213 | 132400 | 26436219800 | 93100 | 92800 | 93100 | 92800 | 1743 |
| 319 | 20240213 | 132300 | 26274168100 | 92800 | 92900 | 92900 | 92800 | 344 |
| 320 | 20240213 | 132200 | 26242233200 | 92800 | 92800 | 92900 | 92800 | 216 |
| 321 | 20240213 | 132100 | 26222178400 | 92800 | 92800 | 92900 | 92800 | 219 |
| 322 | 20240213 | 132000 | 26201848500 | 92800 | 92900 | 93000 | 92800 | 563 |
| 323 | 20240213 | 131900 | 26149554600 | 92900 | 92900 | 93000 | 92900 | 250 |
| 324 | 20240213 | 131800 | 26126317600 | 92900 | 92900 | 93000 | 92900 | 241 |
| 325 | 20240213 | 131700 | 26103920500 | 92900 | 92800 | 93000 | 92800 | 284 |
| 326 | 20240213 | 131600 | 26077543100 | 92800 | 92900 | 93000 | 92800 | 409 |
| 327 | 20240213 | 131500 | 26039545200 | 92900 | 92900 | 93000 | 92900 | 203 |
| 328 | 20240213 | 131400 | 26020676800 | 92900 | 93000 | 93000 | 92900 | 732 |
| 329 | 20240213 | 131300 | 25952612100 | 92900 | 93100 | 93100 | 92900 | 884 |
| 330 | 20240213 | 131200 | 25870391600 | 93000 | 93000 | 93100 | 93000 | 175 |
| 331 | 20240213 | 131100 | 25854107300 | 93000 | 93000 | 93100 | 93000 | 648 |
| 332 | 20240213 | 131000 | 25793800100 | 93000 | 93000 | 93100 | 93000 | 296 |
| 333 | 20240213 | 130900 | 25766249800 | 93000 | 93000 | 93100 | 93000 | 387 |
| 334 | 20240213 | 130800 | 25730250600 | 93000 | 93000 | 93100 | 93000 | 298 |
| 335 | 20240213 | 130700 | 25702536100 | 93000 | 93000 | 93100 | 92900 | 452 |
| 336 | 20240213 | 130600 | 25660496500 | 92900 | 92900 | 92900 | 92800 | 298 |
| 337 | 20240213 | 130500 | 25632819700 | 92800 | 92800 | 92900 | 92800 | 517 |
| 338 | 20240213 | 130400 | 25584820900 | 92900 | 92800 | 92900 | 92800 | 162 |
| 339 | 20240213 | 130300 | 25569779000 | 92900 | 92800 | 92900 | 92800 | 293 |
| 340 | 20240213 | 130200 | 25542566400 | 92900 | 92900 | 93000 | 92800 | 468 |
| 341 | 20240213 | 130100 | 25499075400 | 93000 | 93000 | 93000 | 92900 | 166 |
| 342 | 20240213 | 130000 | 25483642900 | 92900 | 93100 | 93200 | 92900 | 548 |
| 343 | 20240213 | 125900 | 25432634700 | 93000 | 93000 | 93100 | 93000 | 514 |
| 344 | 20240213 | 125800 | 25384811700 | 93000 | 93000 | 93100 | 93000 | 117 |
| 345 | 20240213 | 125700 | 25373929400 | 93000 | 92900 | 93100 | 92900 | 998 |
| 346 | 20240213 | 125600 | 25281112300 | 92900 | 93000 | 93100 | 92900 | 472 |
| 347 | 20240213 | 125500 | 25237210800 | 93000 | 93200 | 93300 | 93000 | 451 |
| 348 | 20240213 | 125400 | 25195202500 | 93200 | 93200 | 93300 | 93200 | 301 |
| 349 | 20240213 | 125300 | 25167135200 | 93300 | 93200 | 93300 | 93200 | 130 |
| 350 | 20240213 | 125200 | 25155018800 | 93200 | 93000 | 93200 | 92900 | 704 |
| 351 | 20240213 | 125100 | 25089458900 | 93000 | 93200 | 93300 | 93000 | 956 |
| 352 | 20240213 | 125000 | 25000408800 | 93200 | 93200 | 93300 | 93200 | 340 |
| 353 | 20240213 | 124900 | 24968711900 | 93200 | 93200 | 93300 | 93100 | 342 |
| 354 | 20240213 | 124800 | 24936837200 | 93100 | 93200 | 93200 | 93100 | 315 |
| 355 | 20240213 | 124700 | 24907484600 | 93300 | 93300 | 93400 | 93300 | 982 |
| 356 | 20240213 | 124600 | 24815845100 | 93300 | 93200 | 93400 | 93200 | 399 |
| 357 | 20240213 | 124500 | 24778634400 | 93200 | 93100 | 93300 | 93100 | 292 |
| 358 | 20240213 | 124400 | 24751415300 | 93100 | 93000 | 93300 | 93000 | 1060 |
| 359 | 20240213 | 124300 | 24652676800 | 93000 | 92900 | 93100 | 92900 | 1333 |
| 360 | 20240213 | 124200 | 24528706000 | 92900 | 92900 | 93000 | 92900 | 718 |
| 361 | 20240213 | 124100 | 24461958400 | 92900 | 93000 | 93000 | 92900 | 307 |
| 362 | 20240213 | 124000 | 24433410100 | 93000 | 93200 | 93300 | 93000 | 484 |
| 363 | 20240213 | 123900 | 24388330900 | 93200 | 93200 | 93300 | 93200 | 111 |
| 364 | 20240213 | 123800 | 24377979300 | 93200 | 93000 | 93300 | 93000 | 520 |
| 365 | 20240213 | 123700 | 24329491300 | 93000 | 92900 | 93200 | 92900 | 373 |
| 366 | 20240213 | 123600 | 24294790500 | 93000 | 93000 | 93300 | 93000 | 1631 |
| 367 | 20240213 | 123500 | 24142791800 | 93000 | 93000 | 93100 | 93000 | 335 |
| 368 | 20240213 | 123400 | 24111614500 | 93000 | 92900 | 93100 | 92900 | 1315 |
| 369 | 20240213 | 123300 | 23989325700 | 92900 | 93000 | 93000 | 92900 | 267 |
| 370 | 20240213 | 123200 | 23964507700 | 92900 | 92900 | 93000 | 92900 | 241 |
| 371 | 20240213 | 123100 | 23942104900 | 92900 | 92900 | 93000 | 92900 | 285 |
| 372 | 20240213 | 123000 | 23915609200 | 92900 | 93000 | 93100 | 92900 | 741 |
| 373 | 20240213 | 122900 | 23846712400 | 93000 | 93000 | 93100 | 93000 | 197 |
| 374 | 20240213 | 122800 | 23828383900 | 93000 | 93000 | 93100 | 93000 | 459 |
| 375 | 20240213 | 122700 | 23785672800 | 93000 | 93000 | 93100 | 93000 | 205 |
| 376 | 20240213 | 122600 | 23766602900 | 92900 | 92900 | 93000 | 92900 | 321 |
| 377 | 20240213 | 122500 | 23736769500 | 93100 | 93100 | 93200 | 92900 | 315 |
| 378 | 20240213 | 122400 | 23707459800 | 93100 | 93200 | 93200 | 92900 | 2215 |
| 379 | 20240213 | 122300 | 23501282100 | 93200 | 93300 | 93400 | 93200 | 373 |
| 380 | 20240213 | 122200 | 23466482700 | 93300 | 93300 | 93400 | 93300 | 170 |
| 381 | 20240213 | 122100 | 23450610700 | 93400 | 93400 | 93500 | 93300 | 1435 |
| 382 | 20240213 | 122000 | 23316614500 | 93400 | 93400 | 93500 | 93400 | 350 |
| 383 | 20240213 | 121900 | 23283922100 | 93400 | 93400 | 93500 | 93400 | 313 |
| 384 | 20240213 | 121800 | 23254668500 | 93500 | 93400 | 93500 | 93400 | 174 |
| 385 | 20240213 | 121700 | 23238408600 | 93400 | 93400 | 93500 | 93400 | 106 |
| 386 | 20240213 | 121600 | 23228502600 | 93500 | 93400 | 93500 | 93400 | 454 |
| 387 | 20240213 | 121500 | 23186084100 | 93400 | 93400 | 93500 | 93400 | 340 |
| 388 | 20240213 | 121400 | 23154324800 | 93400 | 93200 | 93400 | 93200 | 715 |
| 389 | 20240213 | 121300 | 23087590800 | 93200 | 93400 | 93500 | 93200 | 1709 |
| 390 | 20240213 | 121200 | 22928095900 | 93400 | 93400 | 93500 | 93400 | 216 |
| 391 | 20240213 | 121100 | 22907910500 | 93400 | 93200 | 93500 | 93200 | 205 |
| 392 | 20240213 | 121000 | 22888753300 | 93200 | 93500 | 93500 | 93200 | 405 |
| 393 | 20240213 | 120900 | 22850934600 | 93400 | 93200 | 93500 | 93200 | 780 |
| 394 | 20240213 | 120800 | 22778139200 | 93200 | 93200 | 93300 | 93200 | 271 |
| 395 | 20240213 | 120700 | 22752879900 | 93200 | 93500 | 93500 | 93200 | 1363 |
| 396 | 20240213 | 120600 | 22625657300 | 93400 | 93400 | 93500 | 93400 | 326 |
| 397 | 20240213 | 120500 | 22595193400 | 93400 | 93500 | 93500 | 93400 | 346 |
| 398 | 20240213 | 120400 | 22562872900 | 93400 | 93500 | 93500 | 93400 | 468 |
| 399 | 20240213 | 120300 | 22519143600 | 93400 | 93400 | 93500 | 93400 | 148 |
| 400 | 20240213 | 120200 | 22505313200 | 93400 | 93500 | 93500 | 93400 | 221 |
| 401 | 20240213 | 120100 | 22484659300 | 93400 | 93400 | 93500 | 93400 | 213 |
| 402 | 20240213 | 120000 | 22464760600 | 93400 | 93400 | 93500 | 93400 | 705 |
| 403 | 20240213 | 115900 | 22398893300 | 93400 | 93400 | 93500 | 93400 | 353 |
| 404 | 20240213 | 115800 | 22365904100 | 93400 | 93400 | 93500 | 93400 | 390 |
| 405 | 20240213 | 115700 | 22329471700 | 93400 | 93400 | 93500 | 93400 | 436 |
| 406 | 20240213 | 115600 | 22288732200 | 93400 | 93400 | 93500 | 93400 | 525 |
| 407 | 20240213 | 115500 | 22239681100 | 93400 | 93400 | 93500 | 93400 | 269 |
| 408 | 20240213 | 115400 | 22214543900 | 93400 | 93400 | 93500 | 93400 | 486 |
| 409 | 20240213 | 115300 | 22169128800 | 93400 | 93400 | 93500 | 93400 | 206 |
| 410 | 20240213 | 115200 | 22149882800 | 93500 | 93400 | 93500 | 93400 | 589 |
| 411 | 20240213 | 115100 | 22094860500 | 93500 | 93400 | 93500 | 93400 | 293 |
| 412 | 20240213 | 115000 | 22067479500 | 93500 | 93400 | 93500 | 93400 | 459 |
| 413 | 20240213 | 114900 | 22024589900 | 93400 | 93400 | 93500 | 93400 | 218 |
| 414 | 20240213 | 114800 | 22004215300 | 93400 | 93300 | 93500 | 93300 | 446 |
| 415 | 20240213 | 114700 | 21962563100 | 93400 | 93100 | 93400 | 93000 | 8379 |
| 416 | 20240213 | 114600 | 21180909300 | 93100 | 93100 | 93300 | 93000 | 369 |
| 417 | 20240213 | 114500 | 21146530700 | 93000 | 93100 | 93300 | 93000 | 667 |
| 418 | 20240213 | 114400 | 21084418600 | 93200 | 93000 | 93300 | 93000 | 642 |
| 419 | 20240213 | 114300 | 21024617500 | 92900 | 93100 | 93300 | 92900 | 1511 |
| 420 | 20240213 | 114200 | 20883889700 | 93000 | 93100 | 93100 | 93000 | 324 |
| 421 | 20240213 | 114100 | 20853735500 | 93000 | 93000 | 93100 | 92900 | 409 |
| 422 | 20240213 | 114000 | 20815691000 | 93100 | 93000 | 93100 | 93000 | 322 |
| 423 | 20240213 | 113900 | 20785731600 | 93000 | 93000 | 93100 | 92900 | 450 |
| 424 | 20240213 | 113800 | 20743869700 | 92900 | 93000 | 93000 | 92900 | 272 |
| 425 | 20240213 | 113700 | 20718582900 | 93000 | 93000 | 93100 | 92900 | 276 |
| 426 | 20240213 | 113600 | 20692921800 | 93000 | 92900 | 93200 | 92900 | 1802 |
| 427 | 20240213 | 113500 | 20525215000 | 92900 | 92800 | 93000 | 92800 | 381 |
| 428 | 20240213 | 113400 | 20489824700 | 92800 | 92800 | 92900 | 92800 | 250 |
| 429 | 20240213 | 113300 | 20466616100 | 92900 | 92800 | 93000 | 92800 | 289 |
| 430 | 20240213 | 113200 | 20439775500 | 92800 | 92900 | 93000 | 92800 | 514 |
| 431 | 20240213 | 113100 | 20392022100 | 92900 | 93000 | 93100 | 92900 | 1887 |
| 432 | 20240213 | 113000 | 20216552000 | 92900 | 93000 | 93000 | 92900 | 368 |
| 433 | 20240213 | 112900 | 20182347800 | 92900 | 92900 | 93000 | 92900 | 321 |
| 434 | 20240213 | 112800 | 20152513600 | 93000 | 93000 | 93000 | 92900 | 586 |
| 435 | 20240213 | 112700 | 20098040400 | 92900 | 93000 | 93100 | 92900 | 1900 |
| 436 | 20240213 | 112600 | 19921247300 | 93000 | 93000 | 93000 | 92900 | 404 |
| 437 | 20240213 | 112500 | 19883689700 | 92900 | 93100 | 93100 | 92900 | 602 |
| 438 | 20240213 | 112400 | 19827701100 | 93100 | 93200 | 93200 | 93000 | 437 |
| 439 | 20240213 | 112300 | 19787021100 | 93100 | 93300 | 93300 | 93100 | 590 |
| 440 | 20240213 | 112200 | 19732029500 | 93300 | 93300 | 93300 | 93200 | 405 |
| 441 | 20240213 | 112100 | 19694270000 | 93200 | 93300 | 93300 | 93200 | 457 |
| 442 | 20240213 | 112000 | 19651656800 | 93200 | 93300 | 93300 | 93100 | 482 |
| 443 | 20240213 | 111900 | 19606732900 | 93200 | 93400 | 93400 | 93000 | 670 |
| 444 | 20240213 | 111800 | 19544305900 | 93300 | 93500 | 93500 | 93000 | 1185 |
| 445 | 20240213 | 111700 | 19433776700 | 93500 | 93500 | 93500 | 93400 | 271 |
| 446 | 20240213 | 111600 | 19408449500 | 93400 | 93400 | 93500 | 93400 | 882 |
| 447 | 20240213 | 111500 | 19326051400 | 93400 | 93300 | 93500 | 93300 | 837 |
| 448 | 20240213 | 111400 | 19247895300 | 93400 | 93200 | 93500 | 93200 | 1417 |
| 449 | 20240213 | 111300 | 19115609300 | 93200 | 93200 | 93300 | 93200 | 482 |
| 450 | 20240213 | 111200 | 19070672700 | 93200 | 93200 | 93300 | 93200 | 397 |
| 451 | 20240213 | 111100 | 19033650800 | 93200 | 93000 | 93300 | 93000 | 3334 |
| 452 | 20240213 | 111000 | 18723355100 | 93100 | 93100 | 93100 | 93000 | 250 |
| 453 | 20240213 | 110900 | 18700096900 | 93000 | 92900 | 93000 | 92900 | 1390 |
| 454 | 20240213 | 110800 | 18570898300 | 92900 | 93100 | 93200 | 92300 | 2115 |
| 455 | 20240213 | 110700 | 18374905600 | 93200 | 93100 | 93200 | 92900 | 882 |
| 456 | 20240213 | 110600 | 18292798800 | 93100 | 93100 | 93200 | 93000 | 279 |
| 457 | 20240213 | 110500 | 18266819000 | 93100 | 93100 | 93200 | 93100 | 322 |
| 458 | 20240213 | 110400 | 18236822800 | 93100 | 93100 | 93400 | 92900 | 1290 |
| 459 | 20240213 | 110300 | 18116651000 | 93200 | 93300 | 93300 | 93000 | 335 |
| 460 | 20240213 | 110200 | 18085443100 | 93200 | 93200 | 93300 | 93200 | 260 |
| 461 | 20240213 | 110100 | 18061201600 | 93300 | 93300 | 93400 | 93200 | 1070 |
| 462 | 20240213 | 110000 | 17961407800 | 93300 | 93300 | 93400 | 93300 | 561 |
| 463 | 20240213 | 105900 | 17909019900 | 93400 | 93200 | 93400 | 93100 | 950 |
| 464 | 20240213 | 105800 | 17820459900 | 93200 | 93200 | 93300 | 93200 | 716 |
| 465 | 20240213 | 105700 | 17753664100 | 93200 | 93000 | 93300 | 93000 | 1517 |
| 466 | 20240213 | 105600 | 17612274200 | 93000 | 92500 | 93100 | 92500 | 2792 |
| 467 | 20240213 | 105500 | 17353017400 | 92500 | 92500 | 92600 | 92500 | 305 |
| 468 | 20240213 | 105400 | 17324795500 | 92500 | 92600 | 92600 | 92500 | 725 |
| 469 | 20240213 | 105300 | 17257729200 | 92500 | 92600 | 92600 | 92500 | 1113 |
| 470 | 20240213 | 105200 | 17154695700 | 92600 | 92700 | 92800 | 92600 | 753 |
| 471 | 20240213 | 105100 | 17084929800 | 92800 | 92700 | 92800 | 92500 | 1649 |
| 472 | 20240213 | 105000 | 16932096900 | 92700 | 92700 | 92800 | 92700 | 1284 |
| 473 | 20240213 | 104900 | 16813014000 | 92700 | 92900 | 93000 | 92700 | 1377 |
| 474 | 20240213 | 104800 | 16685132000 | 92900 | 93000 | 93000 | 92900 | 568 |
| 475 | 20240213 | 104700 | 16632330900 | 93000 | 92800 | 93000 | 92800 | 816 |
| 476 | 20240213 | 104600 | 16556498800 | 92800 | 92800 | 92900 | 92800 | 275 |
| 477 | 20240213 | 104500 | 16530967200 | 92900 | 92800 | 92900 | 92800 | 289 |
| 478 | 20240213 | 104400 | 16504144000 | 92900 | 92800 | 92900 | 92800 | 346 |
| 479 | 20240213 | 104300 | 16472027700 | 92800 | 92900 | 93000 | 92700 | 4938 |
| 480 | 20240213 | 104200 | 16013639200 | 92900 | 92900 | 93000 | 92900 | 438 |
| 481 | 20240213 | 104100 | 15972947500 | 92900 | 93000 | 93100 | 92900 | 531 |
| 482 | 20240213 | 104000 | 15923582000 | 92900 | 93100 | 93100 | 92900 | 565 |
| 483 | 20240213 | 103900 | 15871023800 | 93100 | 93100 | 93200 | 93100 | 645 |
| 484 | 20240213 | 103800 | 15810961100 | 93100 | 93300 | 93300 | 93000 | 446 |
| 485 | 20240213 | 103700 | 15769399000 | 93200 | 93200 | 93200 | 93000 | 1942 |
| 486 | 20240213 | 103600 | 15588497900 | 93200 | 93200 | 93200 | 93100 | 1888 |
| 487 | 20240213 | 103500 | 15412702200 | 93200 | 93000 | 93200 | 93000 | 691 |
| 488 | 20240213 | 103400 | 15348383400 | 93000 | 93000 | 93100 | 92900 | 2300 |
| 489 | 20240213 | 103300 | 15134408000 | 93000 | 93000 | 93000 | 92900 | 2149 |
| 490 | 20240213 | 103200 | 14934573300 | 92900 | 93100 | 93300 | 92900 | 2748 |
| 491 | 20240213 | 103100 | 14678789900 | 93100 | 93100 | 93200 | 93100 | 332 |
| 492 | 20240213 | 103000 | 14647867400 | 93100 | 93100 | 93200 | 93100 | 301 |
| 493 | 20240213 | 102900 | 14619831500 | 93200 | 93300 | 93300 | 93100 | 1496 |
| 494 | 20240213 | 102800 | 14480391600 | 93200 | 93200 | 93300 | 93200 | 310 |
| 495 | 20240213 | 102700 | 14451484800 | 93300 | 93200 | 93300 | 93200 | 547 |
| 496 | 20240213 | 102600 | 14400485100 | 93200 | 93300 | 93400 | 93200 | 1079 |
| 497 | 20240213 | 102500 | 14299840300 | 93300 | 93400 | 93400 | 93300 | 331 |
| 498 | 20240213 | 102400 | 14268942400 | 93300 | 93300 | 93400 | 93300 | 184 |
| 499 | 20240213 | 102300 | 14251771100 | 93300 | 93300 | 93400 | 93300 | 575 |
| 500 | 20240213 | 102200 | 14198113000 | 93300 | 93400 | 93400 | 93300 | 425 |
| 501 | 20240213 | 102100 | 14158446900 | 93400 | 93400 | 93400 | 93300 | 252 |
| 502 | 20240213 | 102000 | 14134930100 | 93300 | 93500 | 93600 | 93300 | 2546 |
| 503 | 20240213 | 101900 | 13897023800 | 93500 | 93500 | 93600 | 93500 | 263 |
| 504 | 20240213 | 101800 | 13872424700 | 93500 | 93600 | 93600 | 93500 | 485 |
| 505 | 20240213 | 101700 | 13827063000 | 93500 | 93600 | 93600 | 93500 | 454 |
| 506 | 20240213 | 101600 | 13784608500 | 93500 | 93300 | 93600 | 93300 | 3079 |
| 507 | 20240213 | 101500 | 13496933000 | 93300 | 93300 | 93400 | 93300 | 519 |
| 508 | 20240213 | 101400 | 13448495800 | 93300 | 93300 | 93400 | 93300 | 222 |
| 509 | 20240213 | 101300 | 13427778300 | 93300 | 93300 | 93400 | 93300 | 1024 |
| 510 | 20240213 | 101200 | 13332230400 | 93300 | 93300 | 93400 | 93300 | 289 |
| 511 | 20240213 | 101100 | 13305252500 | 93300 | 93300 | 93400 | 93200 | 317 |
| 512 | 20240213 | 101000 | 13275658000 | 93300 | 93300 | 93400 | 93200 | 1151 |
| 513 | 20240213 | 100900 | 13168276700 | 93300 | 93300 | 93400 | 93300 | 353 |
| 514 | 20240213 | 100800 | 13135327500 | 93400 | 93300 | 93400 | 93300 | 1323 |
| 515 | 20240213 | 100700 | 13011782500 | 93300 | 93300 | 93400 | 93300 | 925 |
| 516 | 20240213 | 100600 | 12925479200 | 93300 | 93100 | 93400 | 93100 | 515 |
| 517 | 20240213 | 100500 | 12877467500 | 93100 | 93000 | 93100 | 93000 | 601 |
| 518 | 20240213 | 100400 | 12821526800 | 93000 | 93300 | 93300 | 93000 | 2390 |
| 519 | 20240213 | 100300 | 12598759500 | 93300 | 93300 | 93400 | 93300 | 339 |
| 520 | 20240213 | 100200 | 12567125500 | 93300 | 93400 | 93500 | 93300 | 1919 |
| 521 | 20240213 | 100100 | 12387891200 | 93400 | 93400 | 93500 | 93400 | 169 |
| 522 | 20240213 | 100000 | 12372106400 | 93400 | 93300 | 93500 | 93300 | 814 |
| 523 | 20240213 | 095900 | 12296101600 | 93300 | 93300 | 93400 | 93300 | 466 |
| 524 | 20240213 | 095800 | 12252585900 | 93300 | 93300 | 93400 | 93200 | 2695 |
| 525 | 20240213 | 095700 | 12001190500 | 93300 | 93300 | 93300 | 93300 | 243 |
| 526 | 20240213 | 095600 | 11978518600 | 93300 | 93300 | 93400 | 93300 | 371 |
| 527 | 20240213 | 095500 | 11943903700 | 93300 | 93400 | 93400 | 93300 | 1534 |
| 528 | 20240213 | 095400 | 11800633400 | 93400 | 93400 | 93500 | 93400 | 446 |
| 529 | 20240213 | 095300 | 11758956800 | 93400 | 93400 | 93500 | 93400 | 460 |
| 530 | 20240213 | 095200 | 11715959600 | 93400 | 93500 | 93500 | 93400 | 960 |
| 531 | 20240213 | 095100 | 11626204900 | 93600 | 93500 | 93600 | 93500 | 386 |
| 532 | 20240213 | 095000 | 11590113800 | 93500 | 93300 | 93600 | 93300 | 2373 |
| 533 | 20240213 | 094900 | 11368322700 | 93300 | 93200 | 93400 | 93200 | 2023 |
| 534 | 20240213 | 094800 | 11179565100 | 93200 | 93200 | 93200 | 93200 | 1539 |
| 535 | 20240213 | 094700 | 11036130300 | 93200 | 93100 | 93300 | 93100 | 139 |
| 536 | 20240213 | 094600 | 11023175600 | 93100 | 93200 | 93200 | 93100 | 1421 |
| 537 | 20240213 | 094500 | 10890738800 | 93200 | 93200 | 93300 | 93200 | 1249 |
| 538 | 20240213 | 094400 | 10774236900 | 93200 | 93200 | 93300 | 93200 | 298 |
| 539 | 20240213 | 094300 | 10746461500 | 93200 | 93300 | 93300 | 93200 | 1217 |
| 540 | 20240213 | 094200 | 10632940800 | 93300 | 93300 | 93400 | 93300 | 434 |
| 541 | 20240213 | 094100 | 10592446600 | 93300 | 93500 | 93500 | 93300 | 1505 |
| 542 | 20240213 | 094000 | 10451853800 | 93500 | 93500 | 93500 | 93500 | 367 |
| 543 | 20240213 | 093900 | 10417539300 | 93500 | 93500 | 93500 | 93500 | 129 |
| 544 | 20240213 | 093800 | 10405477800 | 93500 | 93600 | 93700 | 93500 | 1214 |
| 545 | 20240213 | 093700 | 10291839700 | 93600 | 93800 | 93800 | 93600 | 832 |
| 546 | 20240213 | 093600 | 10213903300 | 93800 | 93900 | 93900 | 93800 | 1011 |
| 547 | 20240213 | 093500 | 10118998500 | 93900 | 93600 | 93900 | 93600 | 521 |
| 548 | 20240213 | 093400 | 10070161700 | 93600 | 93900 | 94000 | 93600 | 7606 |
| 549 | 20240213 | 093300 | 9356076100 | 94000 | 93700 | 94000 | 93700 | 2641 |
| 550 | 20240213 | 093200 | 9108170700 | 93700 | 93800 | 93800 | 93700 | 1112 |
| 551 | 20240213 | 093100 | 9003975500 | 93700 | 93700 | 93800 | 93600 | 664 |
| 552 | 20240213 | 093000 | 8941765800 | 93600 | 93400 | 93600 | 93400 | 2844 |
| 553 | 20240213 | 092900 | 8675742800 | 93400 | 93400 | 93500 | 93400 | 255 |
| 554 | 20240213 | 092800 | 8651921700 | 93400 | 93100 | 93500 | 93100 | 955 |
| 555 | 20240213 | 092700 | 8562766200 | 93100 | 93000 | 93100 | 92900 | 1593 |
| 556 | 20240213 | 092600 | 8414613500 | 92900 | 93100 | 93500 | 92800 | 4123 |
| 557 | 20240213 | 092500 | 8030874500 | 93100 | 93600 | 93600 | 93100 | 3263 |
| 558 | 20240213 | 092400 | 7725850100 | 93600 | 93600 | 93600 | 93600 | 151 |
| 559 | 20240213 | 092300 | 7711716500 | 93600 | 93500 | 93600 | 93500 | 688 |
| 560 | 20240213 | 092200 | 7647320400 | 93400 | 93600 | 93700 | 93300 | 3960 |
| 561 | 20240213 | 092100 | 7276563900 | 93600 | 93500 | 93700 | 93500 | 1191 |
| 562 | 20240213 | 092000 | 7165056300 | 93500 | 93300 | 93600 | 93300 | 3017 |
| 563 | 20240213 | 091900 | 6883002100 | 93300 | 93400 | 93400 | 93200 | 808 |
| 564 | 20240213 | 091800 | 6807609600 | 93300 | 93300 | 93500 | 93300 | 1095 |
| 565 | 20240213 | 091700 | 6705325300 | 93300 | 93200 | 93400 | 93200 | 1287 |
| 566 | 20240213 | 091600 | 6585128600 | 93200 | 93500 | 93500 | 93200 | 1531 |
| 567 | 20240213 | 091500 | 6442153900 | 93400 | 93100 | 93400 | 93000 | 1777 |
| 568 | 20240213 | 091400 | 6276462100 | 93000 | 93500 | 93500 | 92900 | 3333 |
| 569 | 20240213 | 091300 | 5965875000 | 93300 | 93300 | 93500 | 93200 | 2441 |
| 570 | 20240213 | 091200 | 5738127200 | 93300 | 93800 | 93800 | 93300 | 2128 |
| 571 | 20240213 | 091100 | 5539082600 | 93800 | 94000 | 94000 | 93300 | 6521 |
| 572 | 20240213 | 091000 | 4928404300 | 94000 | 94000 | 94100 | 93800 | 2437 |
| 573 | 20240213 | 090900 | 4699456900 | 94000 | 94000 | 94300 | 93800 | 3829 |
| 574 | 20240213 | 090800 | 4339164700 | 94000 | 94300 | 94400 | 94000 | 2668 |
| 575 | 20240213 | 090700 | 4087817100 | 94300 | 94400 | 94500 | 94300 | 1460 |
| 576 | 20240213 | 090600 | 3950024300 | 94300 | 94300 | 94500 | 94200 | 2397 |
| 577 | 20240213 | 090500 | 3723824000 | 94200 | 94200 | 94400 | 94100 | 756 |
| 578 | 20240213 | 090400 | 3652569000 | 94200 | 94500 | 94600 | 94200 | 1290 |
| 579 | 20240213 | 090300 | 3530714600 | 94500 | 94800 | 94800 | 94500 | 2648 |
| 580 | 20240213 | 090200 | 3279963600 | 94800 | 94700 | 94900 | 94500 | 4105 |
| 581 | 20240213 | 090100 | 2891043200 | 94500 | 94400 | 94700 | 94400 | 4115 |
| 582 | 20240213 | 090000 | 2501980300 | 94100 | 93900 | 94600 | 93600 | 26617 |