33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 190600 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 15809 |
| 3 | 20240214 | 190500 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 4 | 20240214 | 190400 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 5 | 20240214 | 190300 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 6 | 20240214 | 190200 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 7 | 20240214 | 190100 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 8 | 20240214 | 190000 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 9 | 20240214 | 185900 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 10 | 20240214 | 185800 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 11 | 20240214 | 185700 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 12 | 20240214 | 185600 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 13 | 20240214 | 185500 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 14 | 20240214 | 185400 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 15 | 20240214 | 185300 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 16 | 20240214 | 185200 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 17 | 20240214 | 185100 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 18 | 20240214 | 185000 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 19 | 20240214 | 184900 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 20 | 20240214 | 184800 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 21 | 20240214 | 184700 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 22 | 20240214 | 184600 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 23 | 20240214 | 184500 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 24 | 20240214 | 184400 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 25 | 20240214 | 184300 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 26 | 20240214 | 184200 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 27 | 20240214 | 184100 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 28 | 20240214 | 184000 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 29 | 20240214 | 183900 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 30 | 20240214 | 183800 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 31 | 20240214 | 183700 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 32 | 20240214 | 183600 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 15809 |
| 33 | 20240214 | 183500 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 34 | 20240214 | 183400 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 35 | 20240214 | 183300 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 36 | 20240214 | 183200 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 37 | 20240214 | 183100 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 38 | 20240214 | 183000 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 39 | 20240214 | 182900 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 40 | 20240214 | 182800 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 41 | 20240214 | 182700 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 42 | 20240214 | 182600 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 43 | 20240214 | 182500 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 44 | 20240214 | 182400 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 45 | 20240214 | 182300 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 46 | 20240214 | 182200 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 47 | 20240214 | 182100 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 48 | 20240214 | 182000 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 49 | 20240214 | 181900 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 50 | 20240214 | 181800 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 51 | 20240214 | 181700 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 52 | 20240214 | 181600 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 53 | 20240214 | 181500 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 54 | 20240214 | 181400 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 55 | 20240214 | 181300 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 56 | 20240214 | 181200 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 57 | 20240214 | 181100 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 58 | 20240214 | 181000 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 59 | 20240214 | 180900 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 60 | 20240214 | 180800 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 61 | 20240214 | 180700 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 62 | 20240214 | 180600 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 15809 |
| 63 | 20240214 | 180500 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 64 | 20240214 | 180400 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 65 | 20240214 | 180300 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 66 | 20240214 | 180200 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 67 | 20240214 | 180100 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 68 | 20240214 | 180000 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 69 | 20240214 | 175900 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 70 | 20240214 | 175800 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 71 | 20240214 | 175700 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 72 | 20240214 | 175600 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 73 | 20240214 | 175500 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 74 | 20240214 | 175400 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 75 | 20240214 | 175300 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 76 | 20240214 | 175200 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 77 | 20240214 | 175100 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 78 | 20240214 | 175000 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 79 | 20240214 | 174900 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 80 | 20240214 | 174800 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 81 | 20240214 | 174700 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 82 | 20240214 | 174600 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 83 | 20240214 | 174500 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 84 | 20240214 | 174400 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 85 | 20240214 | 174300 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 86 | 20240214 | 174200 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 87 | 20240214 | 174100 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 88 | 20240214 | 174000 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 89 | 20240214 | 173900 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 90 | 20240214 | 173800 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 91 | 20240214 | 173700 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 92 | 20240214 | 173600 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 15809 |
| 93 | 20240214 | 173500 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 94 | 20240214 | 173400 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 95 | 20240214 | 173300 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 96 | 20240214 | 173200 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 97 | 20240214 | 173100 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 98 | 20240214 | 173000 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 99 | 20240214 | 172900 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 100 | 20240214 | 172800 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 101 | 20240214 | 172700 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 102 | 20240214 | 172600 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 103 | 20240214 | 172500 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 104 | 20240214 | 172400 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 105 | 20240214 | 172300 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 106 | 20240214 | 172200 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 107 | 20240214 | 172100 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 108 | 20240214 | 172000 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 109 | 20240214 | 171900 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 110 | 20240214 | 171800 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 111 | 20240214 | 171700 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 112 | 20240214 | 171600 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 113 | 20240214 | 171500 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 114 | 20240214 | 171400 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 115 | 20240214 | 171300 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 116 | 20240214 | 171200 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 117 | 20240214 | 171100 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 118 | 20240214 | 171000 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 119 | 20240214 | 170900 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 120 | 20240214 | 170800 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 121 | 20240214 | 170700 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 122 | 20240214 | 170600 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 15809 |
| 123 | 20240214 | 170500 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 124 | 20240214 | 170400 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 125 | 20240214 | 170300 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 126 | 20240214 | 170200 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 127 | 20240214 | 170100 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 128 | 20240214 | 170000 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 129 | 20240214 | 165900 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 130 | 20240214 | 165800 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 131 | 20240214 | 165700 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 132 | 20240214 | 165600 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 133 | 20240214 | 165500 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 134 | 20240214 | 165400 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 135 | 20240214 | 165300 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 136 | 20240214 | 165200 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 137 | 20240214 | 165100 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 138 | 20240214 | 165000 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 139 | 20240214 | 164900 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 140 | 20240214 | 164800 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 141 | 20240214 | 164700 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 142 | 20240214 | 164600 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 143 | 20240214 | 164500 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 144 | 20240214 | 164400 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 145 | 20240214 | 164300 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 146 | 20240214 | 164200 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 147 | 20240214 | 164100 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 148 | 20240214 | 164000 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 149 | 20240214 | 163900 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 150 | 20240214 | 163800 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 151 | 20240214 | 163700 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 152 | 20240214 | 163600 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 15809 |
| 153 | 20240214 | 163500 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 154 | 20240214 | 163400 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 155 | 20240214 | 163300 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 156 | 20240214 | 163200 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 157 | 20240214 | 163100 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 158 | 20240214 | 163000 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 159 | 20240214 | 162900 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 160 | 20240214 | 162800 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 161 | 20240214 | 162700 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 162 | 20240214 | 162600 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 163 | 20240214 | 162500 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 164 | 20240214 | 162400 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 165 | 20240214 | 162300 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 166 | 20240214 | 162200 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 167 | 20240214 | 162100 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 168 | 20240214 | 162000 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 169 | 20240214 | 161900 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 170 | 20240214 | 161800 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 171 | 20240214 | 161700 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 172 | 20240214 | 161600 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 173 | 20240214 | 161500 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 174 | 20240214 | 161400 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 175 | 20240214 | 161300 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 176 | 20240214 | 161200 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 177 | 20240214 | 161100 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 178 | 20240214 | 161000 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 179 | 20240214 | 160900 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 180 | 20240214 | 160800 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 181 | 20240214 | 160700 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 182 | 20240214 | 160600 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 15809 |
| 183 | 20240214 | 160500 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 184 | 20240214 | 160400 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 185 | 20240214 | 160300 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 186 | 20240214 | 160200 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 187 | 20240214 | 160100 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 188 | 20240214 | 160000 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 189 | 20240214 | 155900 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 190 | 20240214 | 155800 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 191 | 20240214 | 155700 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 192 | 20240214 | 155600 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 193 | 20240214 | 155500 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 194 | 20240214 | 155400 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 195 | 20240214 | 155300 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 196 | 20240214 | 155200 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 197 | 20240214 | 155100 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 198 | 20240214 | 155000 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 199 | 20240214 | 154900 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 200 | 20240214 | 154800 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 201 | 20240214 | 154700 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 202 | 20240214 | 154600 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 203 | 20240214 | 154500 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 204 | 20240214 | 154400 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 205 | 20240214 | 154300 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 206 | 20240214 | 154200 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 207 | 20240214 | 154100 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 208 | 20240214 | 154000 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 209 | 20240214 | 153900 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 210 | 20240214 | 153800 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 211 | 20240214 | 153700 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 212 | 20240214 | 153600 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 15809 |
| 213 | 20240214 | 153500 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 214 | 20240214 | 153400 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 215 | 20240214 | 153300 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 216 | 20240214 | 153200 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 217 | 20240214 | 153100 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 218 | 20240214 | 153000 | 61878225800 | 58000 | 58000 | 58000 | 58000 | 15809 |
| 219 | 20240214 | 152900 | 60961303800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 220 | 20240214 | 152800 | 60961303800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 221 | 20240214 | 152700 | 60961303800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 222 | 20240214 | 152600 | 60961303800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 223 | 20240214 | 152500 | 60961303800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 224 | 20240214 | 152400 | 60961303800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 225 | 20240214 | 152300 | 60961303800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 226 | 20240214 | 152200 | 60961303800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 227 | 20240214 | 152100 | 60961303800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 228 | 20240214 | 152000 | 60961303800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 229 | 20240214 | 151900 | 60961303800 | 57800 | 57900 | 57900 | 57700 | 4987 |
| 230 | 20240214 | 151800 | 60673240100 | 57800 | 57800 | 57900 | 57800 | 2156 |
| 231 | 20240214 | 151700 | 60548556900 | 57900 | 57900 | 57900 | 57800 | 1977 |
| 232 | 20240214 | 151600 | 60434096900 | 57900 | 57700 | 58000 | 57700 | 9572 |
| 233 | 20240214 | 151500 | 59880428400 | 57700 | 57800 | 57800 | 57700 | 4516 |
| 234 | 20240214 | 151400 | 59619796300 | 57900 | 57900 | 57900 | 57800 | 3695 |
| 235 | 20240214 | 151300 | 59406182400 | 57800 | 57900 | 58000 | 57800 | 2754 |
| 236 | 20240214 | 151200 | 59246705300 | 57900 | 58000 | 58000 | 57900 | 328 |
| 237 | 20240214 | 151100 | 59227707500 | 58000 | 57900 | 58000 | 57900 | 635 |
| 238 | 20240214 | 151000 | 59190939500 | 57800 | 58000 | 58000 | 57800 | 1370 |
| 239 | 20240214 | 150900 | 59111625100 | 57900 | 57800 | 58000 | 57700 | 4646 |
| 240 | 20240214 | 150800 | 58842882900 | 57900 | 57900 | 57900 | 57800 | 1001 |
| 241 | 20240214 | 150700 | 58785022400 | 57900 | 57800 | 57900 | 57800 | 2157 |
| 242 | 20240214 | 150600 | 58660323900 | 57800 | 57900 | 57900 | 57800 | 1361 |
| 243 | 20240214 | 150500 | 58581596100 | 57900 | 58000 | 58000 | 57800 | 9199 |
| 244 | 20240214 | 150400 | 58049433400 | 58000 | 58000 | 58100 | 57900 | 2162 |
| 245 | 20240214 | 150300 | 57924103300 | 58000 | 58000 | 58100 | 58000 | 4664 |
| 246 | 20240214 | 150200 | 57653571400 | 58000 | 58000 | 58100 | 58000 | 655 |
| 247 | 20240214 | 150100 | 57615565000 | 58000 | 58000 | 58100 | 58000 | 1425 |
| 248 | 20240214 | 150000 | 57532851500 | 58000 | 58100 | 58100 | 58000 | 2134 |
| 249 | 20240214 | 145900 | 57408887900 | 58100 | 58000 | 58100 | 58000 | 818 |
| 250 | 20240214 | 145800 | 57361412500 | 58100 | 58100 | 58100 | 58000 | 730 |
| 251 | 20240214 | 145700 | 57319011600 | 58000 | 58000 | 58100 | 58000 | 527 |
| 252 | 20240214 | 145600 | 57288442600 | 58100 | 58100 | 58100 | 58000 | 937 |
| 253 | 20240214 | 145500 | 57234037200 | 58000 | 58000 | 58100 | 58000 | 845 |
| 254 | 20240214 | 145400 | 57185004600 | 58100 | 58100 | 58100 | 58000 | 570 |
| 255 | 20240214 | 145300 | 57151915800 | 58000 | 58100 | 58100 | 58000 | 856 |
| 256 | 20240214 | 145200 | 57102203900 | 58000 | 58100 | 58200 | 58000 | 1418 |
| 257 | 20240214 | 145100 | 57019819900 | 58100 | 58200 | 58200 | 58100 | 1864 |
| 258 | 20240214 | 145000 | 56911511100 | 58200 | 58100 | 58200 | 58000 | 2023 |
| 259 | 20240214 | 144900 | 56793968800 | 58000 | 58100 | 58100 | 58000 | 2473 |
| 260 | 20240214 | 144800 | 56650359500 | 58000 | 58100 | 58200 | 58000 | 1878 |
| 261 | 20240214 | 144700 | 56541277500 | 58100 | 58200 | 58200 | 58100 | 2090 |
| 262 | 20240214 | 144600 | 56419664500 | 58200 | 58100 | 58200 | 58100 | 1089 |
| 263 | 20240214 | 144500 | 56356386700 | 58100 | 58100 | 58200 | 58100 | 1500 |
| 264 | 20240214 | 144400 | 56269199400 | 58200 | 58100 | 58200 | 58000 | 5348 |
| 265 | 20240214 | 144300 | 55958491900 | 58100 | 58200 | 58200 | 58100 | 529 |
| 266 | 20240214 | 144200 | 55927752800 | 58100 | 58200 | 58200 | 58100 | 1671 |
| 267 | 20240214 | 144100 | 55830648300 | 58200 | 58200 | 58200 | 58100 | 669 |
| 268 | 20240214 | 144000 | 55791763300 | 58200 | 58200 | 58200 | 58100 | 1526 |
| 269 | 20240214 | 143900 | 55702974200 | 58200 | 58100 | 58200 | 58100 | 355 |
| 270 | 20240214 | 143800 | 55682329100 | 58200 | 58100 | 58200 | 58100 | 247 |
| 271 | 20240214 | 143700 | 55667957800 | 58100 | 58200 | 58200 | 58100 | 1057 |
| 272 | 20240214 | 143600 | 55606541600 | 58200 | 58200 | 58200 | 58100 | 634 |
| 273 | 20240214 | 143500 | 55569658500 | 58200 | 58200 | 58200 | 58100 | 1658 |
| 274 | 20240214 | 143400 | 55473164100 | 58200 | 58200 | 58200 | 58100 | 766 |
| 275 | 20240214 | 143300 | 55428640000 | 58200 | 58200 | 58300 | 58200 | 840 |
| 276 | 20240214 | 143200 | 55379745500 | 58300 | 58300 | 58300 | 58200 | 425 |
| 277 | 20240214 | 143100 | 55354982900 | 58200 | 58200 | 58300 | 58100 | 2533 |
| 278 | 20240214 | 143000 | 55207561300 | 58200 | 58200 | 58200 | 58100 | 1189 |
| 279 | 20240214 | 142900 | 55138386500 | 58200 | 58200 | 58200 | 58100 | 2747 |
| 280 | 20240214 | 142800 | 54978542000 | 58200 | 58200 | 58200 | 58100 | 685 |
| 281 | 20240214 | 142700 | 54938712900 | 58100 | 58100 | 58200 | 58100 | 2124 |
| 282 | 20240214 | 142600 | 54815295400 | 58100 | 58100 | 58100 | 58000 | 908 |
| 283 | 20240214 | 142500 | 54762578000 | 58100 | 58100 | 58100 | 58000 | 846 |
| 284 | 20240214 | 142400 | 54713468300 | 58000 | 58000 | 58100 | 58000 | 488 |
| 285 | 20240214 | 142300 | 54685147600 | 58000 | 58100 | 58200 | 58000 | 1523 |
| 286 | 20240214 | 142200 | 54596674700 | 58100 | 58100 | 58200 | 58100 | 235 |
| 287 | 20240214 | 142100 | 54583015600 | 58200 | 58100 | 58200 | 58000 | 1762 |
| 288 | 20240214 | 142000 | 54480640800 | 58200 | 58100 | 58200 | 58100 | 249 |
| 289 | 20240214 | 141900 | 54466163300 | 58100 | 58100 | 58200 | 58100 | 729 |
| 290 | 20240214 | 141800 | 54423806900 | 58100 | 58100 | 58200 | 58100 | 695 |
| 291 | 20240214 | 141700 | 54383426100 | 58100 | 58200 | 58200 | 58100 | 638 |
| 292 | 20240214 | 141600 | 54346355500 | 58200 | 58300 | 58300 | 58200 | 1988 |
| 293 | 20240214 | 141500 | 54230639700 | 58200 | 58300 | 58300 | 58200 | 899 |
| 294 | 20240214 | 141400 | 54178310900 | 58300 | 58200 | 58300 | 58200 | 910 |
| 295 | 20240214 | 141300 | 54125271300 | 58200 | 58300 | 58300 | 58200 | 817 |
| 296 | 20240214 | 141200 | 54077683700 | 58200 | 58200 | 58300 | 58200 | 794 |
| 297 | 20240214 | 141100 | 54031460400 | 58300 | 58200 | 58300 | 58200 | 123 |
| 298 | 20240214 | 141000 | 54024295700 | 58200 | 58200 | 58300 | 58200 | 406 |
| 299 | 20240214 | 140900 | 54000658300 | 58300 | 58300 | 58300 | 58200 | 1475 |
| 300 | 20240214 | 140800 | 53914766600 | 58300 | 58200 | 58300 | 58100 | 1401 |
| 301 | 20240214 | 140700 | 53833212300 | 58200 | 58200 | 58200 | 58100 | 623 |
| 302 | 20240214 | 140600 | 53796974500 | 58200 | 58100 | 58200 | 58100 | 1075 |
| 303 | 20240214 | 140500 | 53734462800 | 58200 | 58200 | 58200 | 58200 | 196 |
| 304 | 20240214 | 140400 | 53723055600 | 58100 | 58100 | 58200 | 58000 | 563 |
| 305 | 20240214 | 140300 | 53690343100 | 58100 | 58100 | 58100 | 58000 | 491 |
| 306 | 20240214 | 140200 | 53661829100 | 58100 | 58100 | 58100 | 58000 | 1596 |
| 307 | 20240214 | 140100 | 53569173300 | 58000 | 58000 | 58100 | 58000 | 394 |
| 308 | 20240214 | 140000 | 53546319700 | 58000 | 58100 | 58100 | 58000 | 345 |
| 309 | 20240214 | 135900 | 53526290800 | 58100 | 58000 | 58100 | 58000 | 710 |
| 310 | 20240214 | 135800 | 53485085000 | 58000 | 58000 | 58100 | 57900 | 2493 |
| 311 | 20240214 | 135700 | 53340501300 | 58000 | 57900 | 58000 | 57800 | 1689 |
| 312 | 20240214 | 135600 | 53242697500 | 57900 | 57900 | 58000 | 57900 | 1387 |
| 313 | 20240214 | 135500 | 53162388100 | 57900 | 58000 | 58000 | 57900 | 2316 |
| 314 | 20240214 | 135400 | 53028081800 | 58000 | 58100 | 58100 | 58000 | 2616 |
| 315 | 20240214 | 135300 | 52876327500 | 58100 | 58100 | 58200 | 58000 | 1654 |
| 316 | 20240214 | 135200 | 52780325500 | 58100 | 58200 | 58300 | 58100 | 5889 |
| 317 | 20240214 | 135100 | 52437918600 | 58200 | 58200 | 58300 | 58200 | 964 |
| 318 | 20240214 | 135000 | 52381811800 | 58200 | 58300 | 58300 | 58200 | 556 |
| 319 | 20240214 | 134900 | 52349450200 | 58300 | 58200 | 58300 | 58200 | 364 |
| 320 | 20240214 | 134800 | 52328265000 | 58300 | 58200 | 58300 | 58200 | 1254 |
| 321 | 20240214 | 134700 | 52255277200 | 58200 | 58200 | 58300 | 58200 | 1080 |
| 322 | 20240214 | 134600 | 52192417500 | 58300 | 58200 | 58300 | 58200 | 1810 |
| 323 | 20240214 | 134500 | 52086966900 | 58200 | 58400 | 58400 | 58200 | 3549 |
| 324 | 20240214 | 134400 | 51879989900 | 58400 | 58400 | 58500 | 58400 | 3822 |
| 325 | 20240214 | 134300 | 51656730800 | 58400 | 58400 | 58500 | 58400 | 726 |
| 326 | 20240214 | 134200 | 51614309500 | 58400 | 58500 | 58500 | 58400 | 826 |
| 327 | 20240214 | 134100 | 51566018900 | 58500 | 58500 | 58600 | 58400 | 8262 |
| 328 | 20240214 | 134000 | 51082597800 | 58500 | 58600 | 58600 | 58500 | 1356 |
| 329 | 20240214 | 133900 | 51003160200 | 58600 | 58600 | 58600 | 58500 | 1938 |
| 330 | 20240214 | 133800 | 50889613000 | 58500 | 58500 | 58600 | 58500 | 2674 |
| 331 | 20240214 | 133700 | 50733112100 | 58500 | 58400 | 58500 | 58400 | 699 |
| 332 | 20240214 | 133600 | 50692251400 | 58400 | 58400 | 58500 | 58400 | 900 |
| 333 | 20240214 | 133500 | 50639679000 | 58400 | 58400 | 58500 | 58300 | 4837 |
| 334 | 20240214 | 133400 | 50357192800 | 58400 | 58500 | 58500 | 58400 | 752 |
| 335 | 20240214 | 133300 | 50313261900 | 58500 | 58500 | 58600 | 58400 | 5504 |
| 336 | 20240214 | 133200 | 49991257300 | 58600 | 58600 | 58700 | 58500 | 11277 |
| 337 | 20240214 | 133100 | 49330730100 | 58600 | 58500 | 58600 | 58400 | 8447 |
| 338 | 20240214 | 133000 | 48836457500 | 58500 | 58400 | 58500 | 58400 | 1183 |
| 339 | 20240214 | 132900 | 48767314800 | 58400 | 58300 | 58400 | 58300 | 4899 |
| 340 | 20240214 | 132800 | 48481316000 | 58400 | 58300 | 58400 | 58300 | 6163 |
| 341 | 20240214 | 132700 | 48122011700 | 58300 | 58200 | 58300 | 58200 | 2730 |
| 342 | 20240214 | 132600 | 47962873600 | 58200 | 58200 | 58300 | 58100 | 3671 |
| 343 | 20240214 | 132500 | 47749206000 | 58200 | 58200 | 58200 | 58100 | 943 |
| 344 | 20240214 | 132400 | 47694336000 | 58100 | 58100 | 58100 | 57900 | 7742 |
| 345 | 20240214 | 132300 | 47245059100 | 58100 | 58100 | 58100 | 58000 | 1582 |
| 346 | 20240214 | 132200 | 47153171100 | 58100 | 57900 | 58100 | 57900 | 10404 |
| 347 | 20240214 | 132100 | 46549636800 | 57900 | 57900 | 57900 | 57800 | 2516 |
| 348 | 20240214 | 132000 | 46403983200 | 57900 | 57900 | 57900 | 57800 | 1365 |
| 349 | 20240214 | 131900 | 46324962900 | 57900 | 57800 | 57900 | 57800 | 1666 |
| 350 | 20240214 | 131800 | 46228621200 | 57900 | 57900 | 57900 | 57800 | 856 |
| 351 | 20240214 | 131700 | 46179072500 | 57900 | 57900 | 57900 | 57800 | 266 |
| 352 | 20240214 | 131600 | 46163673000 | 57900 | 57800 | 57900 | 57800 | 268 |
| 353 | 20240214 | 131500 | 46148171500 | 57900 | 57800 | 57900 | 57800 | 295 |
| 354 | 20240214 | 131400 | 46131114800 | 57800 | 57800 | 57900 | 57700 | 3637 |
| 355 | 20240214 | 131300 | 45920897800 | 57800 | 57700 | 57800 | 57700 | 297 |
| 356 | 20240214 | 131200 | 45903740800 | 57700 | 57800 | 57800 | 57700 | 482 |
| 357 | 20240214 | 131100 | 45875888500 | 57700 | 57800 | 57800 | 57700 | 146 |
| 358 | 20240214 | 131000 | 45867460800 | 57700 | 57700 | 57800 | 57700 | 737 |
| 359 | 20240214 | 130900 | 45824935800 | 57800 | 57800 | 57800 | 57700 | 304 |
| 360 | 20240214 | 130800 | 45807372100 | 57800 | 57800 | 57800 | 57700 | 2406 |
| 361 | 20240214 | 130700 | 45668407400 | 57800 | 57800 | 57800 | 57700 | 1394 |
| 362 | 20240214 | 130600 | 45587838200 | 57800 | 57700 | 57800 | 57600 | 700 |
| 363 | 20240214 | 130500 | 45547423800 | 57600 | 57700 | 57700 | 57600 | 965 |
| 364 | 20240214 | 130400 | 45491813900 | 57700 | 57700 | 57700 | 57600 | 4415 |
| 365 | 20240214 | 130300 | 45237073500 | 57700 | 57600 | 57700 | 57600 | 183 |
| 366 | 20240214 | 130200 | 45226531000 | 57600 | 57700 | 57700 | 57600 | 247 |
| 367 | 20240214 | 130100 | 45212301400 | 57700 | 57600 | 57700 | 57600 | 235 |
| 368 | 20240214 | 130000 | 45198759600 | 57600 | 57600 | 57700 | 57600 | 631 |
| 369 | 20240214 | 125900 | 45162411200 | 57600 | 57700 | 57700 | 57600 | 425 |
| 370 | 20240214 | 125800 | 45137927100 | 57600 | 57600 | 57700 | 57600 | 1107 |
| 371 | 20240214 | 125700 | 45074149400 | 57600 | 57600 | 57600 | 57500 | 1338 |
| 372 | 20240214 | 125600 | 44997080700 | 57600 | 57600 | 57600 | 57500 | 370 |
| 373 | 20240214 | 125500 | 44975783700 | 57500 | 57600 | 57700 | 57500 | 1658 |
| 374 | 20240214 | 125400 | 44880300300 | 57600 | 57700 | 57700 | 57600 | 730 |
| 375 | 20240214 | 125300 | 44838249300 | 57700 | 57600 | 57700 | 57600 | 797 |
| 376 | 20240214 | 125200 | 44792281300 | 57600 | 57700 | 57700 | 57600 | 378 |
| 377 | 20240214 | 125100 | 44770504400 | 57700 | 57600 | 57700 | 57600 | 920 |
| 378 | 20240214 | 125000 | 44717491000 | 57600 | 57700 | 57700 | 57600 | 297 |
| 379 | 20240214 | 124900 | 44700373900 | 57700 | 57700 | 57700 | 57600 | 1085 |
| 380 | 20240214 | 124800 | 44637785800 | 57700 | 57600 | 57700 | 57600 | 307 |
| 381 | 20240214 | 124700 | 44620077200 | 57600 | 57600 | 57700 | 57600 | 953 |
| 382 | 20240214 | 124600 | 44565179300 | 57700 | 57600 | 57700 | 57600 | 428 |
| 383 | 20240214 | 124500 | 44540515400 | 57600 | 57600 | 57700 | 57600 | 698 |
| 384 | 20240214 | 124400 | 44500284000 | 57600 | 57700 | 57700 | 57600 | 1638 |
| 385 | 20240214 | 124300 | 44405910800 | 57700 | 57600 | 57700 | 57500 | 562 |
| 386 | 20240214 | 124200 | 44373520800 | 57600 | 57600 | 57700 | 57600 | 1801 |
| 387 | 20240214 | 124100 | 44269780900 | 57600 | 57500 | 57600 | 57500 | 299 |
| 388 | 20240214 | 124000 | 44252586700 | 57500 | 57600 | 57600 | 57500 | 651 |
| 389 | 20240214 | 123900 | 44215148800 | 57600 | 57600 | 57600 | 57500 | 413 |
| 390 | 20240214 | 123800 | 44191389900 | 57600 | 57600 | 57600 | 57500 | 230 |
| 391 | 20240214 | 123700 | 44178142800 | 57600 | 57700 | 57700 | 57600 | 790 |
| 392 | 20240214 | 123600 | 44132627200 | 57600 | 57600 | 57700 | 57600 | 1530 |
| 393 | 20240214 | 123500 | 44044498700 | 57600 | 57600 | 57700 | 57500 | 638 |
| 394 | 20240214 | 123400 | 44007751000 | 57600 | 57600 | 57600 | 57500 | 236 |
| 395 | 20240214 | 123300 | 43994160500 | 57600 | 57600 | 57600 | 57500 | 448 |
| 396 | 20240214 | 123200 | 43968358000 | 57600 | 57500 | 57600 | 57400 | 709 |
| 397 | 20240214 | 123100 | 43927591900 | 57400 | 57500 | 57500 | 57400 | 142 |
| 398 | 20240214 | 123000 | 43919431200 | 57400 | 57300 | 57400 | 57300 | 2219 |
| 399 | 20240214 | 122900 | 43792117400 | 57300 | 57300 | 57400 | 57300 | 468 |
| 400 | 20240214 | 122800 | 43765299300 | 57300 | 57300 | 57400 | 57300 | 106 |
| 401 | 20240214 | 122700 | 43759225300 | 57400 | 57300 | 57400 | 57300 | 723 |
| 402 | 20240214 | 122600 | 43717783600 | 57300 | 57300 | 57400 | 57300 | 498 |
| 403 | 20240214 | 122500 | 43689242100 | 57300 | 57500 | 57500 | 57300 | 1035 |
| 404 | 20240214 | 122400 | 43629816200 | 57500 | 57400 | 57500 | 57400 | 1211 |
| 405 | 20240214 | 122300 | 43560289000 | 57400 | 57400 | 57500 | 57400 | 981 |
| 406 | 20240214 | 122200 | 43503979100 | 57400 | 57400 | 57500 | 57400 | 866 |
| 407 | 20240214 | 122100 | 43454266300 | 57400 | 57400 | 57500 | 57400 | 704 |
| 408 | 20240214 | 122000 | 43413850400 | 57500 | 57400 | 57500 | 57400 | 726 |
| 409 | 20240214 | 121900 | 43372167200 | 57500 | 57600 | 57600 | 57500 | 4222 |
| 410 | 20240214 | 121800 | 43129330200 | 57500 | 57500 | 57600 | 57500 | 361 |
| 411 | 20240214 | 121700 | 43108569100 | 57500 | 57600 | 57600 | 57500 | 860 |
| 412 | 20240214 | 121600 | 43059050100 | 57600 | 57600 | 57600 | 57500 | 350 |
| 413 | 20240214 | 121500 | 43038899700 | 57600 | 57500 | 57600 | 57500 | 141 |
| 414 | 20240214 | 121400 | 43030789900 | 57500 | 57500 | 57600 | 57500 | 311 |
| 415 | 20240214 | 121300 | 43012890500 | 57500 | 57500 | 57500 | 57400 | 814 |
| 416 | 20240214 | 121200 | 42966086500 | 57500 | 57500 | 57500 | 57400 | 1207 |
| 417 | 20240214 | 121100 | 42896685000 | 57500 | 57600 | 57600 | 57500 | 262 |
| 418 | 20240214 | 121000 | 42881616000 | 57600 | 57700 | 57700 | 57600 | 2654 |
| 419 | 20240214 | 120900 | 42728557400 | 57700 | 57700 | 57800 | 57700 | 3753 |
| 420 | 20240214 | 120800 | 42512005800 | 57700 | 57500 | 57700 | 57500 | 1790 |
| 421 | 20240214 | 120700 | 42408853800 | 57600 | 57500 | 57600 | 57500 | 1335 |
| 422 | 20240214 | 120600 | 42332090800 | 57500 | 57500 | 57500 | 57400 | 806 |
| 423 | 20240214 | 120500 | 42285747500 | 57500 | 57400 | 57500 | 57400 | 500 |
| 424 | 20240214 | 120400 | 42257001200 | 57500 | 57300 | 57500 | 57200 | 6293 |
| 425 | 20240214 | 120300 | 41896087000 | 57200 | 57200 | 57300 | 57200 | 1155 |
| 426 | 20240214 | 120200 | 41830009000 | 57200 | 57300 | 57300 | 57200 | 952 |
| 427 | 20240214 | 120100 | 41775523500 | 57300 | 57100 | 57300 | 57100 | 3271 |
| 428 | 20240214 | 120000 | 41588429500 | 57100 | 57100 | 57200 | 57100 | 1733 |
| 429 | 20240214 | 115900 | 41489470700 | 57100 | 57200 | 57200 | 57100 | 265 |
| 430 | 20240214 | 115800 | 41474332800 | 57100 | 57200 | 57200 | 57100 | 84 |
| 431 | 20240214 | 115700 | 41469534700 | 57100 | 57200 | 57200 | 57100 | 2381 |
| 432 | 20240214 | 115600 | 41333553000 | 57200 | 57200 | 57200 | 57100 | 260 |
| 433 | 20240214 | 115500 | 41318689000 | 57200 | 57100 | 57200 | 57100 | 491 |
| 434 | 20240214 | 115400 | 41290648900 | 57200 | 57200 | 57200 | 57100 | 265 |
| 435 | 20240214 | 115300 | 41275515300 | 57200 | 57100 | 57200 | 57100 | 2030 |
| 436 | 20240214 | 115200 | 41159588700 | 57200 | 57100 | 57200 | 57100 | 239 |
| 437 | 20240214 | 115100 | 41145931500 | 57100 | 57200 | 57200 | 57100 | 1040 |
| 438 | 20240214 | 115000 | 41086534500 | 57200 | 57100 | 57200 | 57100 | 1762 |
| 439 | 20240214 | 114900 | 40985914600 | 57100 | 57100 | 57100 | 57100 | 1505 |
| 440 | 20240214 | 114800 | 40899979100 | 57100 | 57100 | 57200 | 57100 | 3277 |
| 441 | 20240214 | 114700 | 40712854900 | 57100 | 57200 | 57200 | 57100 | 1223 |
| 442 | 20240214 | 114600 | 40643016300 | 57200 | 57300 | 57300 | 57100 | 2925 |
| 443 | 20240214 | 114500 | 40475708000 | 57300 | 57300 | 57300 | 57200 | 1714 |
| 444 | 20240214 | 114400 | 40377632400 | 57300 | 57300 | 57400 | 57300 | 1887 |
| 445 | 20240214 | 114300 | 40269503400 | 57300 | 57400 | 57400 | 57300 | 571 |
| 446 | 20240214 | 114200 | 40236776100 | 57400 | 57400 | 57400 | 57300 | 317 |
| 447 | 20240214 | 114100 | 40218607000 | 57400 | 57400 | 57400 | 57300 | 100 |
| 448 | 20240214 | 114000 | 40212871300 | 57400 | 57300 | 57400 | 57200 | 1992 |
| 449 | 20240214 | 113900 | 40098759000 | 57300 | 57400 | 57400 | 57300 | 422 |
| 450 | 20240214 | 113800 | 40074571400 | 57400 | 57400 | 57400 | 57300 | 303 |
| 451 | 20240214 | 113700 | 40057193100 | 57400 | 57300 | 57400 | 57300 | 200 |
| 452 | 20240214 | 113600 | 40045724000 | 57300 | 57500 | 57500 | 57200 | 2362 |
| 453 | 20240214 | 113500 | 39910350300 | 57500 | 57400 | 57500 | 57300 | 946 |
| 454 | 20240214 | 113400 | 39856046400 | 57400 | 57400 | 57400 | 57300 | 599 |
| 455 | 20240214 | 113300 | 39821664200 | 57400 | 57300 | 57400 | 57300 | 946 |
| 456 | 20240214 | 113200 | 39767457700 | 57300 | 57300 | 57400 | 57200 | 2203 |
| 457 | 20240214 | 113100 | 39641264700 | 57300 | 57300 | 57300 | 57200 | 1570 |
| 458 | 20240214 | 113000 | 39551414700 | 57300 | 57300 | 57300 | 57200 | 4701 |
| 459 | 20240214 | 112900 | 39282089500 | 57300 | 57400 | 57400 | 57300 | 1448 |
| 460 | 20240214 | 112800 | 39199118400 | 57400 | 57500 | 57500 | 57300 | 1839 |
| 461 | 20240214 | 112700 | 39093577700 | 57400 | 57500 | 57500 | 57400 | 423 |
| 462 | 20240214 | 112600 | 39069296600 | 57400 | 57500 | 57600 | 57400 | 2042 |
| 463 | 20240214 | 112500 | 38951929700 | 57600 | 57600 | 57600 | 57500 | 1581 |
| 464 | 20240214 | 112400 | 38861013700 | 57600 | 57600 | 57600 | 57500 | 549 |
| 465 | 20240214 | 112300 | 38829398700 | 57600 | 57700 | 57700 | 57600 | 151 |
| 466 | 20240214 | 112200 | 38820700900 | 57700 | 57600 | 57700 | 57600 | 379 |
| 467 | 20240214 | 112100 | 38798862900 | 57700 | 57600 | 57700 | 57500 | 1864 |
| 468 | 20240214 | 112000 | 38691463600 | 57600 | 57600 | 57600 | 57500 | 279 |
| 469 | 20240214 | 111900 | 38675397400 | 57600 | 57500 | 57700 | 57500 | 1203 |
| 470 | 20240214 | 111800 | 38606117900 | 57500 | 57600 | 57600 | 57500 | 1718 |
| 471 | 20240214 | 111700 | 38507171500 | 57500 | 57700 | 57700 | 57500 | 2166 |
| 472 | 20240214 | 111600 | 38382412500 | 57600 | 57700 | 57700 | 57600 | 1590 |
| 473 | 20240214 | 111500 | 38290825800 | 57700 | 57700 | 57700 | 57600 | 167 |
| 474 | 20240214 | 111400 | 38281195900 | 57700 | 57700 | 57700 | 57600 | 405 |
| 475 | 20240214 | 111300 | 38257831400 | 57700 | 57800 | 57800 | 57700 | 1166 |
| 476 | 20240214 | 111200 | 38190551300 | 57800 | 57800 | 57800 | 57700 | 233 |
| 477 | 20240214 | 111100 | 38177098300 | 57800 | 57700 | 57800 | 57700 | 287 |
| 478 | 20240214 | 111000 | 38160518500 | 57700 | 57600 | 57800 | 57500 | 2314 |
| 479 | 20240214 | 110900 | 38027053500 | 57600 | 57500 | 57600 | 57500 | 2701 |
| 480 | 20240214 | 110800 | 37871608400 | 57500 | 57500 | 57600 | 57500 | 773 |
| 481 | 20240214 | 110700 | 37827156900 | 57500 | 57500 | 57600 | 57500 | 628 |
| 482 | 20240214 | 110600 | 37791046500 | 57500 | 57600 | 57600 | 57500 | 377 |
| 483 | 20240214 | 110500 | 37769360100 | 57600 | 57600 | 57600 | 57500 | 738 |
| 484 | 20240214 | 110400 | 37726919700 | 57600 | 57600 | 57600 | 57500 | 3428 |
| 485 | 20240214 | 110300 | 37529486200 | 57600 | 57500 | 57600 | 57500 | 724 |
| 486 | 20240214 | 110200 | 37487818600 | 57700 | 57600 | 57700 | 57500 | 1393 |
| 487 | 20240214 | 110100 | 37407586400 | 57600 | 57600 | 57600 | 57500 | 110 |
| 488 | 20240214 | 110000 | 37401254800 | 57600 | 57500 | 57600 | 57500 | 982 |
| 489 | 20240214 | 105900 | 37344782200 | 57500 | 57500 | 57600 | 57400 | 2160 |
| 490 | 20240214 | 105800 | 37220729600 | 57500 | 57600 | 57600 | 57500 | 1429 |
| 491 | 20240214 | 105700 | 37138487600 | 57600 | 57600 | 57600 | 57500 | 1061 |
| 492 | 20240214 | 105600 | 37077378000 | 57500 | 57600 | 57600 | 57500 | 1132 |
| 493 | 20240214 | 105500 | 37012190800 | 57600 | 57500 | 57700 | 57500 | 2214 |
| 494 | 20240214 | 105400 | 36884659500 | 57500 | 57500 | 57600 | 57500 | 460 |
| 495 | 20240214 | 105300 | 36858207000 | 57500 | 57400 | 57500 | 57400 | 2943 |
| 496 | 20240214 | 105200 | 36689024300 | 57500 | 57600 | 57600 | 57400 | 1390 |
| 497 | 20240214 | 105100 | 36609101000 | 57600 | 57600 | 57600 | 57500 | 429 |
| 498 | 20240214 | 105000 | 36584395700 | 57500 | 57500 | 57600 | 57500 | 401 |
| 499 | 20240214 | 104900 | 36561327300 | 57600 | 57700 | 57700 | 57500 | 831 |
| 500 | 20240214 | 104800 | 36513495900 | 57700 | 57500 | 57700 | 57500 | 577 |
| 501 | 20240214 | 104700 | 36480264200 | 57500 | 57600 | 57700 | 57400 | 1999 |
| 502 | 20240214 | 104600 | 36365223900 | 57600 | 57600 | 57700 | 57600 | 450 |
| 503 | 20240214 | 104500 | 36339286100 | 57500 | 57400 | 57500 | 57400 | 2748 |
| 504 | 20240214 | 104400 | 36181387800 | 57400 | 57400 | 57500 | 57300 | 5397 |
| 505 | 20240214 | 104300 | 35871955400 | 57500 | 57800 | 57800 | 57500 | 5388 |
| 506 | 20240214 | 104200 | 35561919900 | 57700 | 57700 | 57800 | 57600 | 737 |
| 507 | 20240214 | 104100 | 35519394200 | 57700 | 57800 | 57800 | 57700 | 647 |
| 508 | 20240214 | 104000 | 35482036500 | 57800 | 57700 | 57900 | 57700 | 651 |
| 509 | 20240214 | 103900 | 35444416400 | 57900 | 57700 | 57900 | 57700 | 620 |
| 510 | 20240214 | 103800 | 35408601700 | 57700 | 57700 | 57800 | 57700 | 806 |
| 511 | 20240214 | 103700 | 35362087000 | 57700 | 57900 | 57900 | 57700 | 1316 |
| 512 | 20240214 | 103600 | 35286057800 | 57900 | 57700 | 57900 | 57700 | 595 |
| 513 | 20240214 | 103500 | 35251687300 | 57700 | 57800 | 57900 | 57700 | 1313 |
| 514 | 20240214 | 103400 | 35175799800 | 57800 | 57900 | 58000 | 57800 | 1524 |
| 515 | 20240214 | 103300 | 35087648000 | 57900 | 58000 | 58100 | 57900 | 7497 |
| 516 | 20240214 | 103200 | 34652716000 | 58100 | 58000 | 58100 | 58000 | 1294 |
| 517 | 20240214 | 103100 | 34577569500 | 58000 | 57900 | 58000 | 57800 | 3373 |
| 518 | 20240214 | 103000 | 34382027600 | 57800 | 57700 | 57900 | 57700 | 2847 |
| 519 | 20240214 | 102900 | 34217524200 | 57700 | 57700 | 57800 | 57600 | 2568 |
| 520 | 20240214 | 102800 | 34069450200 | 57700 | 57700 | 57700 | 57600 | 1710 |
| 521 | 20240214 | 102700 | 33970812100 | 57700 | 57600 | 57700 | 57600 | 2260 |
| 522 | 20240214 | 102600 | 33840529500 | 57700 | 57600 | 57700 | 57600 | 790 |
| 523 | 20240214 | 102500 | 33794980100 | 57600 | 57600 | 57700 | 57600 | 1266 |
| 524 | 20240214 | 102400 | 33721984800 | 57600 | 57700 | 57800 | 57600 | 1633 |
| 525 | 20240214 | 102300 | 33627749900 | 57600 | 57800 | 57800 | 57600 | 4056 |
| 526 | 20240214 | 102200 | 33393690700 | 57800 | 57700 | 57800 | 57700 | 1656 |
| 527 | 20240214 | 102100 | 33298126900 | 57700 | 57600 | 57800 | 57600 | 3074 |
| 528 | 20240214 | 102000 | 33120669200 | 57700 | 57700 | 57700 | 57600 | 870 |
| 529 | 20240214 | 101900 | 33070505700 | 57700 | 57600 | 57700 | 57500 | 2449 |
| 530 | 20240214 | 101800 | 32929343300 | 57600 | 57700 | 57700 | 57600 | 1653 |
| 531 | 20240214 | 101700 | 32834127100 | 57600 | 57700 | 57800 | 57600 | 791 |
| 532 | 20240214 | 101600 | 32788490900 | 57700 | 58000 | 58000 | 57700 | 3960 |
| 533 | 20240214 | 101500 | 32559660400 | 58000 | 58100 | 58100 | 57800 | 7686 |
| 534 | 20240214 | 101400 | 32114123500 | 58100 | 58000 | 58100 | 57900 | 4650 |
| 535 | 20240214 | 101300 | 31844353200 | 58000 | 57900 | 58000 | 57800 | 3192 |
| 536 | 20240214 | 101200 | 31659505100 | 57900 | 57700 | 57900 | 57700 | 1846 |
| 537 | 20240214 | 101100 | 31552753700 | 57800 | 57700 | 57800 | 57700 | 2778 |
| 538 | 20240214 | 101000 | 31392234900 | 57700 | 57600 | 57800 | 57600 | 4196 |
| 539 | 20240214 | 100900 | 31150168400 | 57700 | 57800 | 57800 | 57600 | 7801 |
| 540 | 20240214 | 100800 | 30700011900 | 57800 | 57700 | 57900 | 57600 | 11606 |
| 541 | 20240214 | 100700 | 30029983600 | 57700 | 57400 | 57700 | 57300 | 11983 |
| 542 | 20240214 | 100600 | 29340942700 | 57400 | 57200 | 57400 | 57200 | 3205 |
| 543 | 20240214 | 100500 | 29157405700 | 57200 | 57100 | 57300 | 57100 | 5320 |
| 544 | 20240214 | 100400 | 28853257500 | 57100 | 56900 | 57100 | 56900 | 7871 |
| 545 | 20240214 | 100300 | 28404444800 | 56900 | 56900 | 57000 | 56800 | 1993 |
| 546 | 20240214 | 100200 | 28290997200 | 56900 | 56800 | 56900 | 56700 | 3048 |
| 547 | 20240214 | 100100 | 28117750000 | 56800 | 56900 | 56900 | 56700 | 2858 |
| 548 | 20240214 | 100000 | 27955351800 | 56900 | 57000 | 57000 | 56800 | 6515 |
| 549 | 20240214 | 095900 | 27584594100 | 56900 | 56900 | 57000 | 56800 | 1806 |
| 550 | 20240214 | 095800 | 27481822500 | 56900 | 56900 | 56900 | 56800 | 1582 |
| 551 | 20240214 | 095700 | 27391867900 | 56900 | 57000 | 57000 | 56800 | 4586 |
| 552 | 20240214 | 095600 | 27130725900 | 56900 | 57000 | 57000 | 56900 | 3182 |
| 553 | 20240214 | 095500 | 26949455800 | 57000 | 56800 | 57000 | 56700 | 5589 |
| 554 | 20240214 | 095400 | 26631775900 | 56700 | 56600 | 56700 | 56600 | 2358 |
| 555 | 20240214 | 095300 | 26498190200 | 56600 | 56600 | 56600 | 56500 | 1484 |
| 556 | 20240214 | 095200 | 26414206400 | 56600 | 56600 | 56600 | 56500 | 3870 |
| 557 | 20240214 | 095100 | 26195386100 | 56500 | 56400 | 56500 | 56300 | 3521 |
| 558 | 20240214 | 095000 | 25996737800 | 56400 | 56400 | 56500 | 56300 | 3553 |
| 559 | 20240214 | 094900 | 25796414500 | 56400 | 56300 | 56400 | 56200 | 4164 |
| 560 | 20240214 | 094800 | 25562038700 | 56300 | 56200 | 56400 | 56200 | 2680 |
| 561 | 20240214 | 094700 | 25411171900 | 56300 | 56100 | 56300 | 56000 | 12368 |
| 562 | 20240214 | 094600 | 24717478000 | 56100 | 56100 | 56200 | 56000 | 8247 |
| 563 | 20240214 | 094500 | 24255048100 | 56100 | 56000 | 56100 | 56000 | 7413 |
| 564 | 20240214 | 094400 | 23839755700 | 56000 | 56100 | 56100 | 56000 | 8554 |
| 565 | 20240214 | 094300 | 23360509900 | 56100 | 56200 | 56300 | 56000 | 6246 |
| 566 | 20240214 | 094200 | 23010020100 | 56300 | 56300 | 56300 | 56100 | 3358 |
| 567 | 20240214 | 094100 | 22821286000 | 56200 | 56400 | 56400 | 56200 | 3995 |
| 568 | 20240214 | 094000 | 22596463200 | 56400 | 56400 | 56500 | 56400 | 3055 |
| 569 | 20240214 | 093900 | 22424155600 | 56400 | 56400 | 56400 | 56300 | 2744 |
| 570 | 20240214 | 093800 | 22269469900 | 56400 | 56400 | 56400 | 56200 | 2894 |
| 571 | 20240214 | 093700 | 22106527500 | 56300 | 56500 | 56500 | 56300 | 2394 |
| 572 | 20240214 | 093600 | 21971481800 | 56500 | 56500 | 56600 | 56400 | 1988 |
| 573 | 20240214 | 093500 | 21859137100 | 56500 | 56400 | 56600 | 56300 | 4602 |
| 574 | 20240214 | 093400 | 21599401900 | 56400 | 56500 | 56500 | 56400 | 2498 |
| 575 | 20240214 | 093300 | 21458394600 | 56500 | 56200 | 56500 | 56200 | 9532 |
| 576 | 20240214 | 093200 | 20921927200 | 56200 | 56300 | 56300 | 56200 | 3474 |
| 577 | 20240214 | 093100 | 20726576900 | 56300 | 56300 | 56300 | 56100 | 2122 |
| 578 | 20240214 | 093000 | 20607265900 | 56200 | 56000 | 56300 | 55900 | 17077 |
| 579 | 20240214 | 092900 | 19648835700 | 56100 | 56000 | 56100 | 55900 | 23432 |
| 580 | 20240214 | 092800 | 18336360000 | 56000 | 56300 | 56300 | 56000 | 18583 |
| 581 | 20240214 | 092700 | 17294996600 | 56200 | 56200 | 56300 | 56100 | 13447 |
| 582 | 20240214 | 092600 | 16539792000 | 56100 | 56300 | 56300 | 56100 | 9432 |
| 583 | 20240214 | 092500 | 16009786800 | 56300 | 56400 | 56400 | 56200 | 18734 |
| 584 | 20240214 | 092400 | 14954430700 | 56300 | 56600 | 56600 | 56300 | 28741 |
| 585 | 20240214 | 092300 | 13331620900 | 56600 | 56600 | 56700 | 56500 | 9235 |
| 586 | 20240214 | 092200 | 12808926500 | 56600 | 56800 | 56800 | 56600 | 2528 |
| 587 | 20240214 | 092100 | 12665742400 | 56800 | 56700 | 56800 | 56600 | 7097 |
| 588 | 20240214 | 092000 | 12263340600 | 56700 | 56800 | 56800 | 56600 | 3363 |
| 589 | 20240214 | 091900 | 12072719400 | 56700 | 56900 | 56900 | 56600 | 8361 |
| 590 | 20240214 | 091800 | 11598609600 | 56700 | 57000 | 57000 | 56700 | 10104 |
| 591 | 20240214 | 091700 | 11024249300 | 57000 | 57000 | 57000 | 56900 | 4109 |
| 592 | 20240214 | 091600 | 10790137400 | 57000 | 57000 | 57100 | 56900 | 5393 |
| 593 | 20240214 | 091500 | 10483090600 | 57000 | 57000 | 57100 | 56900 | 4200 |
| 594 | 20240214 | 091400 | 10243756500 | 57000 | 56900 | 57000 | 56900 | 1751 |
| 595 | 20240214 | 091300 | 10144030800 | 56900 | 56800 | 56900 | 56800 | 6874 |
| 596 | 20240214 | 091200 | 9753087100 | 56900 | 56900 | 56900 | 56800 | 4707 |
| 597 | 20240214 | 091100 | 9485616800 | 56800 | 56900 | 56900 | 56700 | 7226 |
| 598 | 20240214 | 091000 | 9074964500 | 56800 | 56500 | 56900 | 56500 | 15472 |
| 599 | 20240214 | 090900 | 8197908800 | 56600 | 56700 | 56700 | 56500 | 11685 |
| 600 | 20240214 | 090800 | 7536766800 | 56700 | 56800 | 56900 | 56600 | 18397 |
| 601 | 20240214 | 090700 | 6492904100 | 56800 | 56900 | 56900 | 56800 | 6561 |
| 602 | 20240214 | 090600 | 6119986200 | 56900 | 57000 | 57000 | 56800 | 10099 |
| 603 | 20240214 | 090500 | 5545799500 | 57000 | 57100 | 57200 | 56900 | 11037 |
| 604 | 20240214 | 090400 | 4915890100 | 57200 | 56800 | 57200 | 56800 | 15737 |
| 605 | 20240214 | 090300 | 4019412900 | 56900 | 57000 | 57200 | 56800 | 17018 |
| 606 | 20240214 | 090200 | 3049519500 | 57100 | 57000 | 57300 | 57000 | 8403 |
| 607 | 20240214 | 090100 | 2569785300 | 57000 | 57200 | 57300 | 56800 | 16631 |
| 608 | 20240214 | 090000 | 1622525400 | 57200 | 57300 | 57400 | 56900 | 28259 |