33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 192300 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 2339 |
| 3 | 20240216 | 192200 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 4 | 20240216 | 192100 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 5 | 20240216 | 192000 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 6 | 20240216 | 191900 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 7 | 20240216 | 191800 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 8 | 20240216 | 191700 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 9 | 20240216 | 191600 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 10 | 20240216 | 191500 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 11 | 20240216 | 191400 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 12 | 20240216 | 191300 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 13 | 20240216 | 191200 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 14 | 20240216 | 191100 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 15 | 20240216 | 191000 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 16 | 20240216 | 190900 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 17 | 20240216 | 190800 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 18 | 20240216 | 190700 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 19 | 20240216 | 190600 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 20 | 20240216 | 190500 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 21 | 20240216 | 190400 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 22 | 20240216 | 190300 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 23 | 20240216 | 190200 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 24 | 20240216 | 190100 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 25 | 20240216 | 190000 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 26 | 20240216 | 185900 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 27 | 20240216 | 185800 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 28 | 20240216 | 185700 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 29 | 20240216 | 185600 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 30 | 20240216 | 185500 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 31 | 20240216 | 185400 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 32 | 20240216 | 185300 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 2339 |
| 33 | 20240216 | 185200 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 34 | 20240216 | 185100 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 35 | 20240216 | 185000 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 36 | 20240216 | 184900 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 37 | 20240216 | 184800 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 38 | 20240216 | 184700 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 39 | 20240216 | 184600 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 40 | 20240216 | 184500 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 41 | 20240216 | 184400 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 42 | 20240216 | 184300 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 43 | 20240216 | 184200 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 44 | 20240216 | 184100 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 45 | 20240216 | 184000 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 46 | 20240216 | 183900 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 47 | 20240216 | 183800 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 48 | 20240216 | 183700 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 49 | 20240216 | 183600 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 50 | 20240216 | 183500 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 51 | 20240216 | 183400 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 52 | 20240216 | 183300 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 53 | 20240216 | 183200 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 54 | 20240216 | 183100 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 55 | 20240216 | 183000 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 56 | 20240216 | 182900 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 57 | 20240216 | 182800 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 58 | 20240216 | 182700 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 59 | 20240216 | 182600 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 60 | 20240216 | 182500 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 61 | 20240216 | 182400 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 62 | 20240216 | 182300 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 2339 |
| 63 | 20240216 | 182200 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 64 | 20240216 | 182100 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 65 | 20240216 | 182000 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 66 | 20240216 | 181900 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 67 | 20240216 | 181800 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 68 | 20240216 | 181700 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 69 | 20240216 | 181600 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 70 | 20240216 | 181500 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 71 | 20240216 | 181400 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 72 | 20240216 | 181300 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 73 | 20240216 | 181200 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 74 | 20240216 | 181100 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 75 | 20240216 | 181000 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 76 | 20240216 | 180900 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 77 | 20240216 | 180800 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 78 | 20240216 | 180700 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 79 | 20240216 | 180600 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 80 | 20240216 | 180500 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 81 | 20240216 | 180400 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 82 | 20240216 | 180300 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 83 | 20240216 | 180200 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 84 | 20240216 | 180100 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 85 | 20240216 | 180000 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 86 | 20240216 | 175900 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 87 | 20240216 | 175800 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 88 | 20240216 | 175700 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 89 | 20240216 | 175600 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 90 | 20240216 | 175500 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 91 | 20240216 | 175400 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 92 | 20240216 | 175300 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 2339 |
| 93 | 20240216 | 175200 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 94 | 20240216 | 175100 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 95 | 20240216 | 175000 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 96 | 20240216 | 174900 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 97 | 20240216 | 174800 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 98 | 20240216 | 174700 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 99 | 20240216 | 174600 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 100 | 20240216 | 174500 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 101 | 20240216 | 174400 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 102 | 20240216 | 174300 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 103 | 20240216 | 174200 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 104 | 20240216 | 174100 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 105 | 20240216 | 174000 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 106 | 20240216 | 173900 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 107 | 20240216 | 173800 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 108 | 20240216 | 173700 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 109 | 20240216 | 173600 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 110 | 20240216 | 173500 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 111 | 20240216 | 173400 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 112 | 20240216 | 173300 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 113 | 20240216 | 173200 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 114 | 20240216 | 173100 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 115 | 20240216 | 173000 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 116 | 20240216 | 172900 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 117 | 20240216 | 172800 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 118 | 20240216 | 172700 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 119 | 20240216 | 172600 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 120 | 20240216 | 172500 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 121 | 20240216 | 172400 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 122 | 20240216 | 172300 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 2339 |
| 123 | 20240216 | 172200 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 124 | 20240216 | 172100 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 125 | 20240216 | 172000 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 126 | 20240216 | 171900 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 127 | 20240216 | 171800 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 128 | 20240216 | 171700 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 129 | 20240216 | 171600 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 130 | 20240216 | 171500 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 131 | 20240216 | 171400 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 132 | 20240216 | 171300 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 133 | 20240216 | 171200 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 134 | 20240216 | 171100 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 135 | 20240216 | 171000 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 136 | 20240216 | 170900 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 137 | 20240216 | 170800 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 138 | 20240216 | 170700 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 139 | 20240216 | 170600 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 140 | 20240216 | 170500 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 141 | 20240216 | 170400 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 142 | 20240216 | 170300 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 143 | 20240216 | 170200 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 144 | 20240216 | 170100 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 145 | 20240216 | 170000 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 146 | 20240216 | 165900 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 147 | 20240216 | 165800 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 148 | 20240216 | 165700 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 149 | 20240216 | 165600 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 150 | 20240216 | 165500 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 151 | 20240216 | 165400 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 152 | 20240216 | 165300 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 2339 |
| 153 | 20240216 | 165200 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 154 | 20240216 | 165100 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 155 | 20240216 | 165000 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 156 | 20240216 | 164900 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 157 | 20240216 | 164800 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 158 | 20240216 | 164700 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 159 | 20240216 | 164600 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 160 | 20240216 | 164500 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 161 | 20240216 | 164400 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 162 | 20240216 | 164300 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 163 | 20240216 | 164200 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 164 | 20240216 | 164100 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 165 | 20240216 | 164000 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 166 | 20240216 | 163900 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 167 | 20240216 | 163800 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 168 | 20240216 | 163700 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 169 | 20240216 | 163600 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 170 | 20240216 | 163500 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 171 | 20240216 | 163400 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 172 | 20240216 | 163300 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 173 | 20240216 | 163200 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 174 | 20240216 | 163100 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 175 | 20240216 | 163000 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 176 | 20240216 | 162900 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 177 | 20240216 | 162800 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 178 | 20240216 | 162700 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 179 | 20240216 | 162600 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 180 | 20240216 | 162500 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 181 | 20240216 | 162400 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 182 | 20240216 | 162300 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 2339 |
| 183 | 20240216 | 162200 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 184 | 20240216 | 162100 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 185 | 20240216 | 162000 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 186 | 20240216 | 161900 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 187 | 20240216 | 161800 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 188 | 20240216 | 161700 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 189 | 20240216 | 161600 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 190 | 20240216 | 161500 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 191 | 20240216 | 161400 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 192 | 20240216 | 161300 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 193 | 20240216 | 161200 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 194 | 20240216 | 161100 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 195 | 20240216 | 161000 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 196 | 20240216 | 160900 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 197 | 20240216 | 160800 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 198 | 20240216 | 160700 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 199 | 20240216 | 160600 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 200 | 20240216 | 160500 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 201 | 20240216 | 160400 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 202 | 20240216 | 160300 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 203 | 20240216 | 160200 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 204 | 20240216 | 160100 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 205 | 20240216 | 160000 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 206 | 20240216 | 155900 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 207 | 20240216 | 155800 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 208 | 20240216 | 155700 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 209 | 20240216 | 155600 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 210 | 20240216 | 155500 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 211 | 20240216 | 155400 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 212 | 20240216 | 155300 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 2339 |
| 213 | 20240216 | 155200 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 214 | 20240216 | 155100 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 215 | 20240216 | 155000 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 216 | 20240216 | 154900 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 217 | 20240216 | 154800 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 218 | 20240216 | 154700 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 219 | 20240216 | 154600 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 220 | 20240216 | 154500 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 221 | 20240216 | 154400 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 222 | 20240216 | 154300 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 223 | 20240216 | 154200 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 224 | 20240216 | 154100 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 225 | 20240216 | 154000 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 226 | 20240216 | 153900 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 227 | 20240216 | 153800 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 228 | 20240216 | 153700 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 229 | 20240216 | 153600 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 230 | 20240216 | 153500 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 231 | 20240216 | 153400 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 232 | 20240216 | 153300 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 233 | 20240216 | 153200 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 234 | 20240216 | 153100 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 0 |
| 235 | 20240216 | 153000 | 11326521600 | 80100 | 80100 | 80100 | 80100 | 2339 |
| 236 | 20240216 | 152900 | 11139167700 | 80400 | 80400 | 80400 | 80400 | 0 |
| 237 | 20240216 | 152800 | 11139167700 | 80400 | 80400 | 80400 | 80400 | 0 |
| 238 | 20240216 | 152700 | 11139167700 | 80400 | 80400 | 80400 | 80400 | 0 |
| 239 | 20240216 | 152600 | 11139167700 | 80400 | 80400 | 80400 | 80400 | 0 |
| 240 | 20240216 | 152500 | 11139167700 | 80400 | 80400 | 80400 | 80400 | 0 |
| 241 | 20240216 | 152400 | 11139167700 | 80400 | 80400 | 80400 | 80400 | 0 |
| 242 | 20240216 | 152300 | 11139167700 | 80400 | 80400 | 80400 | 80400 | 0 |
| 243 | 20240216 | 152200 | 11139167700 | 80400 | 80400 | 80400 | 80400 | 0 |
| 244 | 20240216 | 152100 | 11139167700 | 80400 | 80400 | 80400 | 80400 | 0 |
| 245 | 20240216 | 152000 | 11139167700 | 80400 | 80400 | 80400 | 80400 | 0 |
| 246 | 20240216 | 151900 | 11139167700 | 80400 | 80100 | 80400 | 80100 | 498 |
| 247 | 20240216 | 151800 | 11099194700 | 80200 | 80200 | 80200 | 80100 | 241 |
| 248 | 20240216 | 151700 | 11079867600 | 80300 | 80300 | 80300 | 80200 | 297 |
| 249 | 20240216 | 151600 | 11056023800 | 80300 | 80100 | 80300 | 80000 | 2614 |
| 250 | 20240216 | 151500 | 10846480800 | 80100 | 80200 | 80300 | 80100 | 788 |
| 251 | 20240216 | 151400 | 10783331500 | 80200 | 80300 | 80300 | 80100 | 534 |
| 252 | 20240216 | 151300 | 10740522200 | 80300 | 80200 | 80400 | 80000 | 1087 |
| 253 | 20240216 | 151200 | 10653354000 | 80100 | 80400 | 80500 | 80100 | 1280 |
| 254 | 20240216 | 151100 | 10550619600 | 80500 | 80500 | 80600 | 80400 | 3040 |
| 255 | 20240216 | 151000 | 10306185000 | 80600 | 80700 | 80700 | 80400 | 11346 |
| 256 | 20240216 | 150900 | 9392129800 | 80600 | 80700 | 80700 | 80600 | 706 |
| 257 | 20240216 | 150800 | 9335180500 | 80700 | 80600 | 80700 | 80600 | 688 |
| 258 | 20240216 | 150700 | 9279685600 | 80700 | 80700 | 80700 | 80600 | 214 |
| 259 | 20240216 | 150600 | 9262420000 | 80700 | 80800 | 80800 | 80600 | 1880 |
| 260 | 20240216 | 150500 | 9110691400 | 80800 | 80700 | 80800 | 80700 | 505 |
| 261 | 20240216 | 150400 | 9069897400 | 80800 | 80800 | 80800 | 80700 | 225 |
| 262 | 20240216 | 150300 | 9051723900 | 80700 | 80800 | 80800 | 80700 | 210 |
| 263 | 20240216 | 150200 | 9034761100 | 80800 | 80700 | 80800 | 80700 | 142 |
| 264 | 20240216 | 150100 | 9023289900 | 80800 | 80800 | 80800 | 80700 | 616 |
| 265 | 20240216 | 150000 | 8973542500 | 80800 | 80800 | 80800 | 80700 | 271 |
| 266 | 20240216 | 145900 | 8951648400 | 80800 | 80800 | 80800 | 80700 | 194 |
| 267 | 20240216 | 145800 | 8935975300 | 80800 | 80800 | 80900 | 80700 | 2584 |
| 268 | 20240216 | 145700 | 8727423600 | 80800 | 80900 | 80900 | 80700 | 288 |
| 269 | 20240216 | 145600 | 8704137900 | 80900 | 80800 | 81000 | 80700 | 1702 |
| 270 | 20240216 | 145500 | 8566743400 | 81000 | 80900 | 81000 | 80800 | 314 |
| 271 | 20240216 | 145400 | 8541332900 | 81000 | 81000 | 81000 | 80800 | 265 |
| 272 | 20240216 | 145300 | 8519883200 | 80900 | 80900 | 81000 | 80800 | 222 |
| 273 | 20240216 | 145200 | 8501913200 | 81000 | 81000 | 81000 | 80800 | 198 |
| 274 | 20240216 | 145100 | 8485888500 | 81000 | 80900 | 81000 | 80800 | 191 |
| 275 | 20240216 | 145000 | 8470434400 | 80900 | 81000 | 81000 | 80800 | 85 |
| 276 | 20240216 | 144900 | 8463558100 | 81000 | 80800 | 81000 | 80700 | 388 |
| 277 | 20240216 | 144800 | 8432163900 | 80800 | 80900 | 81000 | 80800 | 180 |
| 278 | 20240216 | 144700 | 8417602100 | 81000 | 80900 | 81000 | 80800 | 283 |
| 279 | 20240216 | 144600 | 8394706000 | 80900 | 80800 | 80900 | 80800 | 209 |
| 280 | 20240216 | 144500 | 8377800700 | 80800 | 80900 | 81000 | 80700 | 205 |
| 281 | 20240216 | 144400 | 8361228900 | 80900 | 80900 | 81000 | 80700 | 122 |
| 282 | 20240216 | 144300 | 8351362500 | 80800 | 81000 | 81000 | 80800 | 263 |
| 283 | 20240216 | 144200 | 8330093300 | 81000 | 81000 | 81000 | 81000 | 186 |
| 284 | 20240216 | 144100 | 8315027300 | 81000 | 80900 | 81000 | 80800 | 287 |
| 285 | 20240216 | 144000 | 8291806600 | 80800 | 80900 | 81000 | 80700 | 204 |
| 286 | 20240216 | 143900 | 8275305700 | 81000 | 80800 | 81000 | 80700 | 291 |
| 287 | 20240216 | 143800 | 8251795400 | 80800 | 80800 | 81000 | 80700 | 284 |
| 288 | 20240216 | 143700 | 8228816400 | 80800 | 80800 | 80800 | 80700 | 402 |
| 289 | 20240216 | 143600 | 8196355500 | 80800 | 80900 | 80900 | 80700 | 108 |
| 290 | 20240216 | 143500 | 8187619700 | 80900 | 80900 | 80900 | 80700 | 247 |
| 291 | 20240216 | 143400 | 8167643000 | 80900 | 80900 | 80900 | 80700 | 1229 |
| 292 | 20240216 | 143300 | 8068324800 | 80900 | 80900 | 81100 | 80900 | 275 |
| 293 | 20240216 | 143200 | 8046048100 | 81000 | 81100 | 81100 | 81000 | 188 |
| 294 | 20240216 | 143100 | 8030805100 | 81100 | 81000 | 81100 | 81000 | 188 |
| 295 | 20240216 | 143000 | 8015561800 | 80900 | 81000 | 81100 | 80900 | 224 |
| 296 | 20240216 | 142900 | 7997418000 | 81000 | 81000 | 81000 | 80800 | 204 |
| 297 | 20240216 | 142800 | 7980897800 | 81000 | 80900 | 81100 | 80900 | 499 |
| 298 | 20240216 | 142700 | 7940519400 | 80900 | 81000 | 81100 | 80900 | 181 |
| 299 | 20240216 | 142600 | 7925858600 | 81000 | 81100 | 81200 | 80900 | 282 |
| 300 | 20240216 | 142500 | 7903028000 | 81200 | 81200 | 81200 | 81000 | 296 |
| 301 | 20240216 | 142400 | 7878999800 | 81200 | 81000 | 81200 | 81000 | 147 |
| 302 | 20240216 | 142300 | 7867081600 | 81000 | 81100 | 81100 | 81000 | 139 |
| 303 | 20240216 | 142200 | 7855810000 | 81100 | 81000 | 81200 | 80900 | 228 |
| 304 | 20240216 | 142100 | 7837319200 | 81200 | 81200 | 81300 | 81000 | 227 |
| 305 | 20240216 | 142000 | 7818880000 | 81200 | 81300 | 81300 | 81000 | 115 |
| 306 | 20240216 | 141900 | 7809545300 | 81200 | 81000 | 81200 | 81000 | 324 |
| 307 | 20240216 | 141800 | 7783248400 | 81000 | 81000 | 81000 | 80900 | 124 |
| 308 | 20240216 | 141700 | 7773204700 | 81000 | 81300 | 81300 | 81000 | 498 |
| 309 | 20240216 | 141600 | 7732836500 | 81100 | 81300 | 81300 | 81000 | 194 |
| 310 | 20240216 | 141500 | 7717071500 | 81300 | 81100 | 81300 | 81000 | 245 |
| 311 | 20240216 | 141400 | 7697183000 | 81100 | 81200 | 81200 | 81000 | 287 |
| 312 | 20240216 | 141300 | 7673899500 | 81200 | 81300 | 81300 | 81100 | 214 |
| 313 | 20240216 | 141200 | 7656522200 | 81300 | 81100 | 81300 | 81100 | 320 |
| 314 | 20240216 | 141100 | 7630546400 | 81200 | 81200 | 81200 | 81000 | 162 |
| 315 | 20240216 | 141000 | 7617395700 | 81200 | 81100 | 81200 | 81000 | 156 |
| 316 | 20240216 | 140900 | 7604738900 | 81100 | 81100 | 81100 | 81000 | 251 |
| 317 | 20240216 | 140800 | 7584383100 | 81100 | 81100 | 81100 | 81000 | 170 |
| 318 | 20240216 | 140700 | 7570598900 | 81100 | 81000 | 81100 | 80900 | 133 |
| 319 | 20240216 | 140600 | 7559816400 | 81000 | 81100 | 81100 | 81000 | 198 |
| 320 | 20240216 | 140500 | 7543772200 | 81100 | 81100 | 81100 | 81000 | 159 |
| 321 | 20240216 | 140400 | 7530877700 | 81100 | 81100 | 81100 | 81000 | 196 |
| 322 | 20240216 | 140300 | 7514982400 | 81000 | 81100 | 81100 | 81000 | 176 |
| 323 | 20240216 | 140200 | 7500710200 | 81000 | 81000 | 81100 | 81000 | 239 |
| 324 | 20240216 | 140100 | 7481341700 | 81000 | 81000 | 81100 | 80900 | 486 |
| 325 | 20240216 | 140000 | 7441975900 | 81000 | 81000 | 81100 | 80900 | 316 |
| 326 | 20240216 | 135900 | 7416373300 | 81000 | 81100 | 81100 | 81000 | 221 |
| 327 | 20240216 | 135800 | 7398472000 | 81100 | 81100 | 81100 | 81000 | 233 |
| 328 | 20240216 | 135700 | 7379581100 | 81100 | 81100 | 81100 | 81000 | 321 |
| 329 | 20240216 | 135600 | 7353549800 | 81100 | 81200 | 81200 | 81000 | 138 |
| 330 | 20240216 | 135500 | 7342351800 | 81200 | 81300 | 81300 | 81000 | 187 |
| 331 | 20240216 | 135400 | 7327165600 | 81300 | 81300 | 81300 | 81200 | 345 |
| 332 | 20240216 | 135300 | 7299127800 | 81300 | 81300 | 81300 | 81100 | 257 |
| 333 | 20240216 | 135200 | 7278244300 | 81200 | 81200 | 81300 | 81200 | 266 |
| 334 | 20240216 | 135100 | 7256630700 | 81300 | 81200 | 81300 | 81200 | 296 |
| 335 | 20240216 | 135000 | 7232578700 | 81200 | 81300 | 81300 | 81100 | 181 |
| 336 | 20240216 | 134900 | 7217880300 | 81300 | 81300 | 81300 | 81000 | 306 |
| 337 | 20240216 | 134800 | 7193023400 | 81100 | 81300 | 81300 | 81100 | 288 |
| 338 | 20240216 | 134700 | 7169610800 | 81300 | 81300 | 81300 | 81200 | 329 |
| 339 | 20240216 | 134600 | 7142873200 | 81300 | 81200 | 81300 | 81200 | 422 |
| 340 | 20240216 | 134500 | 7108566300 | 81300 | 81200 | 81300 | 81200 | 462 |
| 341 | 20240216 | 134400 | 7071008200 | 81300 | 81200 | 81300 | 81100 | 505 |
| 342 | 20240216 | 134300 | 7029983900 | 81200 | 81200 | 81200 | 81200 | 158 |
| 343 | 20240216 | 134200 | 7017154300 | 81200 | 81200 | 81200 | 81100 | 201 |
| 344 | 20240216 | 134100 | 7000837600 | 81200 | 81200 | 81200 | 81100 | 264 |
| 345 | 20240216 | 134000 | 6979402100 | 81200 | 81200 | 81200 | 81100 | 294 |
| 346 | 20240216 | 133900 | 6955544100 | 81200 | 81100 | 81200 | 81100 | 304 |
| 347 | 20240216 | 133800 | 6930861200 | 81000 | 81100 | 81200 | 81000 | 212 |
| 348 | 20240216 | 133700 | 6913653900 | 81000 | 81200 | 81200 | 81000 | 369 |
| 349 | 20240216 | 133600 | 6883706000 | 81200 | 81100 | 81200 | 81100 | 117 |
| 350 | 20240216 | 133500 | 6874214100 | 81100 | 81100 | 81200 | 81000 | 451 |
| 351 | 20240216 | 133400 | 6837630000 | 81100 | 81100 | 81100 | 81000 | 680 |
| 352 | 20240216 | 133300 | 6782482300 | 81100 | 81100 | 81100 | 81000 | 262 |
| 353 | 20240216 | 133200 | 6761235500 | 81100 | 81100 | 81100 | 81100 | 76 |
| 354 | 20240216 | 133100 | 6755071900 | 81100 | 81100 | 81100 | 81000 | 219 |
| 355 | 20240216 | 133000 | 6737315100 | 81100 | 81100 | 81100 | 80900 | 156 |
| 356 | 20240216 | 132900 | 6724667800 | 81100 | 81100 | 81100 | 81000 | 200 |
| 357 | 20240216 | 132800 | 6708453500 | 81100 | 81000 | 81100 | 81000 | 163 |
| 358 | 20240216 | 132700 | 6695238800 | 81000 | 81000 | 81100 | 80900 | 401 |
| 359 | 20240216 | 132600 | 6662756800 | 81000 | 81000 | 81000 | 80900 | 122 |
| 360 | 20240216 | 132500 | 6652875000 | 81000 | 81000 | 81000 | 81000 | 200 |
| 361 | 20240216 | 132400 | 6636675000 | 81000 | 81000 | 81000 | 80800 | 114 |
| 362 | 20240216 | 132300 | 6627446500 | 81000 | 81000 | 81000 | 80900 | 213 |
| 363 | 20240216 | 132200 | 6610206400 | 81000 | 81000 | 81000 | 80800 | 165 |
| 364 | 20240216 | 132100 | 6596846300 | 81000 | 80900 | 81000 | 80900 | 191 |
| 365 | 20240216 | 132000 | 6581390900 | 81000 | 80900 | 81000 | 80700 | 177 |
| 366 | 20240216 | 131900 | 6567069000 | 81000 | 81000 | 81000 | 80900 | 229 |
| 367 | 20240216 | 131800 | 6548533800 | 81000 | 80900 | 81000 | 80900 | 233 |
| 368 | 20240216 | 131700 | 6529680700 | 81000 | 80800 | 81000 | 80700 | 132 |
| 369 | 20240216 | 131600 | 6519000600 | 81000 | 81000 | 81000 | 80700 | 213 |
| 370 | 20240216 | 131500 | 6501761900 | 81000 | 81000 | 81000 | 81000 | 84 |
| 371 | 20240216 | 131400 | 6494957900 | 80900 | 81000 | 81000 | 80800 | 73 |
| 372 | 20240216 | 131300 | 6489047100 | 81000 | 81000 | 81000 | 80800 | 265 |
| 373 | 20240216 | 131200 | 6467596200 | 80900 | 80900 | 81000 | 80800 | 159 |
| 374 | 20240216 | 131100 | 6454725800 | 81000 | 80900 | 81000 | 80800 | 157 |
| 375 | 20240216 | 131000 | 6442021800 | 81000 | 81000 | 81000 | 80800 | 108 |
| 376 | 20240216 | 130900 | 6433274300 | 80900 | 80900 | 81000 | 80700 | 206 |
| 377 | 20240216 | 130800 | 6416601600 | 81000 | 80900 | 81000 | 80900 | 51 |
| 378 | 20240216 | 130700 | 6412470800 | 80900 | 80800 | 81000 | 80800 | 116 |
| 379 | 20240216 | 130600 | 6403084200 | 80900 | 80900 | 80900 | 80700 | 204 |
| 380 | 20240216 | 130500 | 6386586800 | 80900 | 80900 | 80900 | 80900 | 122 |
| 381 | 20240216 | 130400 | 6376717000 | 80900 | 80900 | 80900 | 80800 | 111 |
| 382 | 20240216 | 130300 | 6367737200 | 80900 | 80900 | 80900 | 80800 | 225 |
| 383 | 20240216 | 130200 | 6349536700 | 80900 | 80800 | 80900 | 80800 | 157 |
| 384 | 20240216 | 130100 | 6336840100 | 80900 | 80900 | 80900 | 80700 | 349 |
| 385 | 20240216 | 130000 | 6308613500 | 80900 | 80800 | 80900 | 80700 | 154 |
| 386 | 20240216 | 125900 | 6296157000 | 80900 | 80800 | 80900 | 80800 | 463 |
| 387 | 20240216 | 125800 | 6258711600 | 80800 | 80800 | 80900 | 80800 | 69 |
| 388 | 20240216 | 125700 | 6253134100 | 80900 | 81000 | 81000 | 80800 | 222 |
| 389 | 20240216 | 125600 | 6235167600 | 81000 | 80900 | 81000 | 80800 | 151 |
| 390 | 20240216 | 125500 | 6222952400 | 80700 | 80800 | 80900 | 80700 | 104 |
| 391 | 20240216 | 125400 | 6214541700 | 80900 | 81000 | 81000 | 80700 | 127 |
| 392 | 20240216 | 125300 | 6204262200 | 81000 | 80900 | 81000 | 80800 | 191 |
| 393 | 20240216 | 125200 | 6188807100 | 81000 | 80900 | 81000 | 80900 | 205 |
| 394 | 20240216 | 125100 | 6172212300 | 80900 | 80800 | 80900 | 80800 | 63 |
| 395 | 20240216 | 125000 | 6167117600 | 80700 | 80900 | 80900 | 80700 | 144 |
| 396 | 20240216 | 124900 | 6155476200 | 80900 | 80800 | 80900 | 80700 | 196 |
| 397 | 20240216 | 124800 | 6139627500 | 80800 | 80900 | 80900 | 80700 | 2207 |
| 398 | 20240216 | 124700 | 5961505400 | 80900 | 80900 | 81000 | 80800 | 174 |
| 399 | 20240216 | 124600 | 5947419200 | 81000 | 81000 | 81000 | 80700 | 83 |
| 400 | 20240216 | 124500 | 5940700800 | 80900 | 81000 | 81000 | 80700 | 200 |
| 401 | 20240216 | 124400 | 5924520500 | 80900 | 80900 | 81000 | 80700 | 187 |
| 402 | 20240216 | 124300 | 5909390400 | 81000 | 80900 | 81000 | 80800 | 84 |
| 403 | 20240216 | 124200 | 5902592400 | 80800 | 80800 | 81000 | 80700 | 249 |
| 404 | 20240216 | 124100 | 5882444500 | 80800 | 80800 | 80900 | 80800 | 156 |
| 405 | 20240216 | 124000 | 5869833800 | 80800 | 80900 | 80900 | 80700 | 102 |
| 406 | 20240216 | 123900 | 5861590500 | 80900 | 80800 | 80900 | 80800 | 143 |
| 407 | 20240216 | 123800 | 5850033300 | 80800 | 80800 | 80800 | 80700 | 60 |
| 408 | 20240216 | 123700 | 5845186000 | 80800 | 80900 | 80900 | 80700 | 1083 |
| 409 | 20240216 | 123600 | 5757760300 | 80900 | 80900 | 80900 | 80800 | 89 |
| 410 | 20240216 | 123500 | 5750562600 | 80900 | 80800 | 80900 | 80800 | 180 |
| 411 | 20240216 | 123400 | 5736016400 | 80900 | 80900 | 80900 | 80800 | 283 |
| 412 | 20240216 | 123300 | 5713121900 | 80900 | 81000 | 81000 | 80800 | 142 |
| 413 | 20240216 | 123200 | 5701633600 | 81000 | 81000 | 81000 | 80800 | 132 |
| 414 | 20240216 | 123100 | 5690948300 | 81000 | 80900 | 81000 | 80800 | 289 |
| 415 | 20240216 | 123000 | 5667551800 | 81000 | 80900 | 81000 | 80900 | 103 |
| 416 | 20240216 | 122900 | 5659209400 | 81000 | 81000 | 81000 | 80800 | 141 |
| 417 | 20240216 | 122800 | 5647788900 | 81000 | 80900 | 81000 | 80800 | 296 |
| 418 | 20240216 | 122700 | 5623814300 | 80800 | 80900 | 81000 | 80800 | 185 |
| 419 | 20240216 | 122600 | 5608846500 | 80700 | 80900 | 81000 | 80700 | 790 |
| 420 | 20240216 | 122500 | 5545073900 | 81000 | 80900 | 81000 | 80800 | 237 |
| 421 | 20240216 | 122400 | 5525896700 | 80900 | 80800 | 80900 | 80700 | 206 |
| 422 | 20240216 | 122300 | 5509245000 | 80800 | 80800 | 80800 | 80700 | 91 |
| 423 | 20240216 | 122200 | 5501892500 | 80700 | 80900 | 80900 | 80700 | 189 |
| 424 | 20240216 | 122100 | 5486613400 | 80900 | 80900 | 80900 | 80700 | 334 |
| 425 | 20240216 | 122000 | 5459616200 | 81000 | 80900 | 81000 | 80900 | 58 |
| 426 | 20240216 | 121900 | 5454919500 | 80900 | 80800 | 80900 | 80800 | 126 |
| 427 | 20240216 | 121800 | 5444727800 | 80900 | 80900 | 80900 | 80800 | 164 |
| 428 | 20240216 | 121700 | 5431471600 | 80900 | 80700 | 80900 | 80700 | 130 |
| 429 | 20240216 | 121600 | 5420955200 | 80700 | 81000 | 81000 | 80700 | 150 |
| 430 | 20240216 | 121500 | 5408831900 | 81000 | 80800 | 81000 | 80700 | 270 |
| 431 | 20240216 | 121400 | 5386983700 | 81000 | 81000 | 81000 | 80700 | 260 |
| 432 | 20240216 | 121300 | 5365987700 | 80700 | 80800 | 80900 | 80700 | 1026 |
| 433 | 20240216 | 121200 | 5283079700 | 80800 | 80900 | 80900 | 80800 | 371 |
| 434 | 20240216 | 121100 | 5253087800 | 80900 | 81000 | 81000 | 80800 | 133 |
| 435 | 20240216 | 121000 | 5242327800 | 80800 | 81000 | 81100 | 80800 | 419 |
| 436 | 20240216 | 120900 | 5208469100 | 80900 | 81000 | 81000 | 80900 | 311 |
| 437 | 20240216 | 120800 | 5183280900 | 81000 | 80900 | 81000 | 80800 | 253 |
| 438 | 20240216 | 120700 | 5162817700 | 81000 | 80900 | 81000 | 80900 | 126 |
| 439 | 20240216 | 120600 | 5152615400 | 81000 | 81000 | 81000 | 80800 | 68 |
| 440 | 20240216 | 120500 | 5147108300 | 81000 | 80900 | 81000 | 80800 | 141 |
| 441 | 20240216 | 120400 | 5135697000 | 80900 | 80900 | 81000 | 80800 | 182 |
| 442 | 20240216 | 120300 | 5120964800 | 80900 | 81000 | 81000 | 80800 | 55 |
| 443 | 20240216 | 120200 | 5116513900 | 81000 | 81000 | 81000 | 80800 | 233 |
| 444 | 20240216 | 120100 | 5097671700 | 81000 | 80900 | 81000 | 80800 | 347 |
| 445 | 20240216 | 120000 | 5069611600 | 80800 | 80900 | 80900 | 80800 | 179 |
| 446 | 20240216 | 115900 | 5055131300 | 80800 | 80900 | 80900 | 80800 | 229 |
| 447 | 20240216 | 115800 | 5036612500 | 80900 | 80900 | 80900 | 80800 | 142 |
| 448 | 20240216 | 115700 | 5025126700 | 80800 | 81100 | 81100 | 80800 | 231 |
| 449 | 20240216 | 115600 | 5006415700 | 81100 | 81100 | 81100 | 81000 | 139 |
| 450 | 20240216 | 115500 | 4995145500 | 81100 | 80900 | 81100 | 80900 | 165 |
| 451 | 20240216 | 115400 | 4981771100 | 81000 | 81100 | 81100 | 81000 | 153 |
| 452 | 20240216 | 115300 | 4969363900 | 81100 | 81100 | 81100 | 81000 | 244 |
| 453 | 20240216 | 115200 | 4949575800 | 81000 | 81000 | 81100 | 81000 | 135 |
| 454 | 20240216 | 115100 | 4938640100 | 81000 | 81100 | 81100 | 80800 | 141 |
| 455 | 20240216 | 115000 | 4927212800 | 81000 | 81100 | 81100 | 81000 | 173 |
| 456 | 20240216 | 114900 | 4913182600 | 81000 | 81000 | 81100 | 81000 | 193 |
| 457 | 20240216 | 114800 | 4897531200 | 81100 | 81000 | 81100 | 81000 | 72 |
| 458 | 20240216 | 114700 | 4891696200 | 81100 | 81100 | 81100 | 80900 | 332 |
| 459 | 20240216 | 114600 | 4864775900 | 81100 | 81100 | 81100 | 81000 | 172 |
| 460 | 20240216 | 114500 | 4850843000 | 81100 | 81000 | 81100 | 80900 | 180 |
| 461 | 20240216 | 114400 | 4836260900 | 81000 | 81000 | 81000 | 80800 | 110 |
| 462 | 20240216 | 114300 | 4827351600 | 81000 | 81000 | 81000 | 80800 | 200 |
| 463 | 20240216 | 114200 | 4811152500 | 81000 | 80900 | 81000 | 80900 | 113 |
| 464 | 20240216 | 114100 | 4802006200 | 80900 | 81000 | 81000 | 80900 | 111 |
| 465 | 20240216 | 114000 | 4793023800 | 81000 | 80900 | 81100 | 80800 | 249 |
| 466 | 20240216 | 113900 | 4772852100 | 80900 | 81000 | 81000 | 80900 | 118 |
| 467 | 20240216 | 113800 | 4763295300 | 80800 | 81000 | 81000 | 80800 | 121 |
| 468 | 20240216 | 113700 | 4753502200 | 81000 | 80900 | 81100 | 80900 | 292 |
| 469 | 20240216 | 113600 | 4729849800 | 81000 | 80900 | 81000 | 80900 | 132 |
| 470 | 20240216 | 113500 | 4719158300 | 81000 | 80900 | 81000 | 80800 | 182 |
| 471 | 20240216 | 113400 | 4704424300 | 80900 | 80900 | 81000 | 80900 | 306 |
| 472 | 20240216 | 113300 | 4679652500 | 81000 | 80900 | 81000 | 80800 | 217 |
| 473 | 20240216 | 113200 | 4662094800 | 80900 | 81000 | 81000 | 80900 | 56 |
| 474 | 20240216 | 113100 | 4657560800 | 80700 | 80900 | 81000 | 80700 | 1888 |
| 475 | 20240216 | 113000 | 4505159200 | 80900 | 81000 | 81000 | 80800 | 269 |
| 476 | 20240216 | 112900 | 4483386400 | 81000 | 80800 | 81000 | 80800 | 159 |
| 477 | 20240216 | 112800 | 4470528400 | 80800 | 80900 | 80900 | 80800 | 79 |
| 478 | 20240216 | 112700 | 4464144100 | 80700 | 80800 | 80900 | 80700 | 236 |
| 479 | 20240216 | 112600 | 4445069500 | 80800 | 80900 | 80900 | 80800 | 1262 |
| 480 | 20240216 | 112500 | 4343097600 | 80900 | 81000 | 81000 | 80800 | 403 |
| 481 | 20240216 | 112400 | 4310509700 | 81100 | 81100 | 81100 | 80900 | 324 |
| 482 | 20240216 | 112300 | 4284272400 | 81100 | 80900 | 81100 | 80900 | 215 |
| 483 | 20240216 | 112200 | 4266843300 | 81000 | 81000 | 81100 | 80900 | 140 |
| 484 | 20240216 | 112100 | 4255493600 | 81100 | 80900 | 81100 | 80900 | 146 |
| 485 | 20240216 | 112000 | 4243659100 | 81000 | 81100 | 81200 | 81000 | 229 |
| 486 | 20240216 | 111900 | 4225086800 | 81100 | 81100 | 81100 | 81000 | 97 |
| 487 | 20240216 | 111800 | 4217220300 | 81100 | 81100 | 81100 | 80900 | 103 |
| 488 | 20240216 | 111700 | 4208867200 | 81100 | 81000 | 81100 | 80900 | 130 |
| 489 | 20240216 | 111600 | 4198330700 | 81100 | 81100 | 81100 | 81000 | 185 |
| 490 | 20240216 | 111500 | 4183328200 | 81000 | 81000 | 81100 | 80900 | 166 |
| 491 | 20240216 | 111400 | 4169879600 | 81000 | 81000 | 81000 | 81000 | 436 |
| 492 | 20240216 | 111300 | 4134563600 | 81000 | 81100 | 81200 | 81000 | 520 |
| 493 | 20240216 | 111200 | 4092395900 | 81100 | 81200 | 81200 | 81000 | 140 |
| 494 | 20240216 | 111100 | 4081041800 | 81200 | 81200 | 81300 | 81100 | 201 |
| 495 | 20240216 | 111000 | 4064728800 | 81200 | 81300 | 81300 | 81000 | 272 |
| 496 | 20240216 | 110900 | 4042648400 | 81300 | 81200 | 81300 | 81000 | 163 |
| 497 | 20240216 | 110800 | 4029421600 | 81200 | 81200 | 81300 | 81100 | 141 |
| 498 | 20240216 | 110700 | 4017973200 | 81200 | 81100 | 81200 | 81000 | 130 |
| 499 | 20240216 | 110600 | 4007429200 | 81200 | 81100 | 81200 | 81000 | 238 |
| 500 | 20240216 | 110500 | 3988115100 | 81200 | 81100 | 81200 | 81000 | 154 |
| 501 | 20240216 | 110400 | 3975622900 | 81100 | 81200 | 81200 | 81000 | 129 |
| 502 | 20240216 | 110300 | 3965155800 | 81200 | 81300 | 81300 | 81000 | 286 |
| 503 | 20240216 | 110200 | 3941939000 | 81200 | 81100 | 81200 | 81100 | 79 |
| 504 | 20240216 | 110100 | 3935524700 | 81200 | 81100 | 81200 | 81000 | 181 |
| 505 | 20240216 | 110000 | 3920836700 | 81200 | 81200 | 81200 | 81000 | 172 |
| 506 | 20240216 | 105900 | 3906871100 | 81200 | 81100 | 81200 | 81000 | 204 |
| 507 | 20240216 | 105800 | 3890314700 | 81100 | 81100 | 81200 | 80900 | 99 |
| 508 | 20240216 | 105700 | 3882283200 | 81100 | 81100 | 81100 | 80900 | 262 |
| 509 | 20240216 | 105600 | 3861042400 | 81000 | 81100 | 81100 | 81000 | 245 |
| 510 | 20240216 | 105500 | 3841186900 | 81000 | 81100 | 81100 | 81000 | 108 |
| 511 | 20240216 | 105400 | 3832428700 | 81100 | 81100 | 81100 | 81100 | 57 |
| 512 | 20240216 | 105300 | 3827806000 | 81100 | 81000 | 81100 | 81000 | 253 |
| 513 | 20240216 | 105200 | 3807294800 | 81000 | 81000 | 81000 | 80900 | 121 |
| 514 | 20240216 | 105100 | 3797494000 | 81000 | 80900 | 81100 | 80900 | 719 |
| 515 | 20240216 | 105000 | 3739281900 | 81000 | 81200 | 81300 | 81000 | 237 |
| 516 | 20240216 | 104900 | 3720067800 | 81200 | 81100 | 81200 | 81000 | 615 |
| 517 | 20240216 | 104800 | 3670206100 | 81100 | 81000 | 81200 | 81000 | 218 |
| 518 | 20240216 | 104700 | 3652539700 | 81200 | 81300 | 81300 | 81100 | 294 |
| 519 | 20240216 | 104600 | 3628673700 | 81300 | 81300 | 81300 | 81100 | 297 |
| 520 | 20240216 | 104500 | 3604553600 | 81300 | 81200 | 81300 | 81200 | 202 |
| 521 | 20240216 | 104400 | 3588148800 | 81200 | 81100 | 81200 | 81100 | 151 |
| 522 | 20240216 | 104300 | 3575888200 | 81200 | 81100 | 81200 | 81100 | 683 |
| 523 | 20240216 | 104200 | 3520479400 | 81100 | 81000 | 81100 | 81000 | 421 |
| 524 | 20240216 | 104100 | 3486357500 | 81100 | 81000 | 81100 | 81000 | 189 |
| 525 | 20240216 | 104000 | 3471036900 | 81000 | 80900 | 81000 | 80800 | 225 |
| 526 | 20240216 | 103900 | 3452813000 | 80900 | 81000 | 81100 | 80800 | 159 |
| 527 | 20240216 | 103800 | 3439941600 | 80800 | 81000 | 81100 | 80800 | 300 |
| 528 | 20240216 | 103700 | 3415639100 | 81000 | 80800 | 81000 | 80800 | 305 |
| 529 | 20240216 | 103600 | 3390965300 | 80900 | 81000 | 81000 | 80800 | 317 |
| 530 | 20240216 | 103500 | 3365318500 | 81000 | 81000 | 81000 | 81000 | 185 |
| 531 | 20240216 | 103400 | 3350333500 | 81100 | 81000 | 81100 | 80900 | 212 |
| 532 | 20240216 | 103300 | 3333165900 | 81100 | 81000 | 81100 | 81000 | 272 |
| 533 | 20240216 | 103200 | 3311116600 | 81000 | 81000 | 81100 | 80900 | 97 |
| 534 | 20240216 | 103100 | 3303257900 | 81000 | 81000 | 81100 | 81000 | 156 |
| 535 | 20240216 | 103000 | 3290619300 | 81000 | 80900 | 81100 | 80900 | 184 |
| 536 | 20240216 | 102900 | 3275723200 | 81000 | 81100 | 81100 | 80800 | 125 |
| 537 | 20240216 | 102800 | 3265609000 | 80800 | 80900 | 81100 | 80800 | 213 |
| 538 | 20240216 | 102700 | 3248369200 | 80900 | 80900 | 81000 | 80800 | 346 |
| 539 | 20240216 | 102600 | 3220360500 | 81100 | 81000 | 81100 | 80900 | 144 |
| 540 | 20240216 | 102500 | 3208706700 | 81100 | 81100 | 81100 | 80800 | 331 |
| 541 | 20240216 | 102400 | 3181882800 | 80900 | 80900 | 81100 | 80900 | 321 |
| 542 | 20240216 | 102300 | 3155904400 | 81100 | 81100 | 81100 | 80900 | 267 |
| 543 | 20240216 | 102200 | 3134278900 | 80900 | 81100 | 81100 | 80900 | 143 |
| 544 | 20240216 | 102100 | 3122688700 | 81100 | 80800 | 81100 | 80800 | 267 |
| 545 | 20240216 | 102000 | 3101058800 | 81100 | 80900 | 81100 | 80800 | 167 |
| 546 | 20240216 | 101900 | 3087538600 | 80900 | 80900 | 81000 | 80800 | 169 |
| 547 | 20240216 | 101800 | 3073868100 | 80800 | 81100 | 81100 | 80800 | 314 |
| 548 | 20240216 | 101700 | 3048462100 | 81000 | 81000 | 81000 | 80800 | 314 |
| 549 | 20240216 | 101600 | 3023038500 | 80800 | 80900 | 81000 | 80800 | 175 |
| 550 | 20240216 | 101500 | 3008894300 | 80900 | 80700 | 80900 | 80600 | 392 |
| 551 | 20240216 | 101400 | 2977227900 | 80600 | 80700 | 80800 | 80600 | 208 |
| 552 | 20240216 | 101300 | 2960446500 | 80700 | 80700 | 80800 | 80600 | 250 |
| 553 | 20240216 | 101200 | 2940268200 | 80700 | 80800 | 81000 | 80700 | 219 |
| 554 | 20240216 | 101100 | 2922570100 | 81000 | 80700 | 81000 | 80600 | 245 |
| 555 | 20240216 | 101000 | 2902778200 | 80700 | 80800 | 80800 | 80600 | 392 |
| 556 | 20240216 | 100900 | 2871124200 | 80800 | 80700 | 80800 | 80700 | 129 |
| 557 | 20240216 | 100800 | 2860708900 | 80800 | 80900 | 81000 | 80700 | 408 |
| 558 | 20240216 | 100700 | 2827712300 | 80900 | 80800 | 80900 | 80800 | 256 |
| 559 | 20240216 | 100600 | 2807011800 | 80900 | 80900 | 81000 | 80800 | 248 |
| 560 | 20240216 | 100500 | 2786960400 | 81000 | 80900 | 81000 | 80700 | 428 |
| 561 | 20240216 | 100400 | 2752373000 | 81000 | 81000 | 81000 | 80700 | 268 |
| 562 | 20240216 | 100300 | 2730681500 | 81000 | 81100 | 81100 | 80600 | 453 |
| 563 | 20240216 | 100200 | 2694057200 | 81100 | 80900 | 81100 | 80900 | 392 |
| 564 | 20240216 | 100100 | 2662314100 | 81000 | 81100 | 81200 | 80900 | 1799 |
| 565 | 20240216 | 100000 | 2516490200 | 81000 | 81100 | 81200 | 81000 | 284 |
| 566 | 20240216 | 095900 | 2493454800 | 81100 | 81300 | 81400 | 81000 | 1022 |
| 567 | 20240216 | 095800 | 2410449600 | 81300 | 81400 | 81400 | 81300 | 136 |
| 568 | 20240216 | 095700 | 2399380500 | 81400 | 81400 | 81400 | 81300 | 270 |
| 569 | 20240216 | 095600 | 2377404300 | 81400 | 81300 | 81400 | 81200 | 820 |
| 570 | 20240216 | 095500 | 2310726300 | 81400 | 81300 | 81400 | 81200 | 1312 |
| 571 | 20240216 | 095400 | 2204042400 | 81300 | 81100 | 81300 | 81000 | 2260 |
| 572 | 20240216 | 095300 | 2020626900 | 81100 | 81100 | 81100 | 81000 | 507 |
| 573 | 20240216 | 095200 | 1979530500 | 81100 | 81000 | 81100 | 80900 | 581 |
| 574 | 20240216 | 095100 | 1932468400 | 81000 | 81000 | 81100 | 80900 | 1148 |
| 575 | 20240216 | 095000 | 1839483600 | 81000 | 81000 | 81000 | 80900 | 566 |
| 576 | 20240216 | 094900 | 1793640500 | 81000 | 80800 | 81000 | 80800 | 640 |
| 577 | 20240216 | 094800 | 1741849100 | 80900 | 80800 | 80900 | 80700 | 1437 |
| 578 | 20240216 | 094700 | 1625751400 | 80800 | 80700 | 80800 | 80700 | 756 |
| 579 | 20240216 | 094600 | 1564683400 | 80600 | 80700 | 80800 | 80600 | 671 |
| 580 | 20240216 | 094500 | 1510533100 | 80600 | 80600 | 80700 | 80500 | 2104 |
| 581 | 20240216 | 094400 | 1341107200 | 80600 | 80600 | 80600 | 80500 | 340 |
| 582 | 20240216 | 094300 | 1313703500 | 80500 | 80600 | 80700 | 80500 | 289 |
| 583 | 20240216 | 094200 | 1290410600 | 80600 | 80600 | 80700 | 80500 | 177 |
| 584 | 20240216 | 094100 | 1276147900 | 80700 | 80600 | 80700 | 80500 | 341 |
| 585 | 20240216 | 094000 | 1248660900 | 80600 | 80500 | 80600 | 80200 | 221 |
| 586 | 20240216 | 093900 | 1230875500 | 80200 | 80500 | 80500 | 80200 | 414 |
| 587 | 20240216 | 093800 | 1197592100 | 80400 | 80400 | 80500 | 80400 | 316 |
| 588 | 20240216 | 093700 | 1172164900 | 80400 | 80400 | 80400 | 80300 | 435 |
| 589 | 20240216 | 093600 | 1137219800 | 80400 | 80500 | 80500 | 80300 | 107 |
| 590 | 20240216 | 093500 | 1128611200 | 80300 | 80600 | 80600 | 80300 | 289 |
| 591 | 20240216 | 093400 | 1105348800 | 80600 | 80200 | 80600 | 80100 | 451 |
| 592 | 20240216 | 093300 | 1069142000 | 80100 | 80200 | 80200 | 80100 | 322 |
| 593 | 20240216 | 093200 | 1043337700 | 80200 | 80200 | 80200 | 80100 | 92 |
| 594 | 20240216 | 093100 | 1035959700 | 80100 | 80400 | 80400 | 80100 | 391 |
| 595 | 20240216 | 093000 | 1004613400 | 80400 | 80500 | 80500 | 80200 | 808 |
| 596 | 20240216 | 092900 | 939682900 | 80500 | 80500 | 80500 | 80400 | 42 |
| 597 | 20240216 | 092800 | 936303100 | 80500 | 80700 | 80700 | 80400 | 294 |
| 598 | 20240216 | 092700 | 912620300 | 80600 | 80600 | 80700 | 80500 | 202 |
| 599 | 20240216 | 092600 | 896339700 | 80600 | 80500 | 80600 | 80300 | 187 |
| 600 | 20240216 | 092500 | 881292000 | 80500 | 80400 | 80600 | 80400 | 50 |
| 601 | 20240216 | 092400 | 877266300 | 80400 | 80500 | 80700 | 80400 | 317 |
| 602 | 20240216 | 092300 | 851720300 | 80500 | 80700 | 80700 | 80500 | 175 |
| 603 | 20240216 | 092200 | 837621200 | 80700 | 80700 | 80700 | 80600 | 294 |
| 604 | 20240216 | 092100 | 813918800 | 80600 | 80600 | 80700 | 80600 | 226 |
| 605 | 20240216 | 092000 | 795699400 | 80600 | 80500 | 80600 | 80400 | 135 |
| 606 | 20240216 | 091900 | 784827800 | 80500 | 80500 | 80500 | 80300 | 158 |
| 607 | 20240216 | 091800 | 772122900 | 80500 | 80600 | 80600 | 80400 | 81 |
| 608 | 20240216 | 091700 | 765596900 | 80600 | 80300 | 80600 | 80300 | 213 |
| 609 | 20240216 | 091600 | 748441800 | 80500 | 80600 | 80600 | 80500 | 369 |
| 610 | 20240216 | 091500 | 718701400 | 80400 | 80200 | 80500 | 80200 | 546 |
| 611 | 20240216 | 091400 | 674803400 | 80200 | 80200 | 80400 | 80100 | 141 |
| 612 | 20240216 | 091300 | 663496900 | 80200 | 80200 | 80500 | 80100 | 305 |
| 613 | 20240216 | 091200 | 639040000 | 80400 | 80600 | 80600 | 80200 | 512 |
| 614 | 20240216 | 091100 | 597860600 | 80600 | 80500 | 80700 | 80500 | 225 |
| 615 | 20240216 | 091000 | 579726300 | 80500 | 80800 | 80800 | 80500 | 253 |
| 616 | 20240216 | 090900 | 559317900 | 80700 | 80800 | 80800 | 80700 | 395 |
| 617 | 20240216 | 090800 | 527438500 | 80700 | 80800 | 80800 | 80400 | 216 |
| 618 | 20240216 | 090700 | 510013900 | 80600 | 80700 | 80700 | 80500 | 533 |
| 619 | 20240216 | 090600 | 467073600 | 80700 | 80800 | 80900 | 80600 | 342 |
| 620 | 20240216 | 090500 | 439449000 | 80800 | 80500 | 80800 | 80500 | 396 |
| 621 | 20240216 | 090400 | 407507500 | 80400 | 80900 | 80900 | 80400 | 590 |
| 622 | 20240216 | 090300 | 359918300 | 80800 | 80500 | 81000 | 80500 | 1576 |
| 623 | 20240216 | 090200 | 232531200 | 80800 | 80300 | 80800 | 80100 | 1295 |
| 624 | 20240216 | 090100 | 128306000 | 80300 | 80200 | 80300 | 80000 | 730 |
| 625 | 20240216 | 090000 | 69857600 | 80200 | 80000 | 80500 | 80000 | 873 |