32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 190600 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 3556 |
| 3 | 20240216 | 190500 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 4 | 20240216 | 190400 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 5 | 20240216 | 190300 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 6 | 20240216 | 190200 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 7 | 20240216 | 190100 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 8 | 20240216 | 190000 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 9 | 20240216 | 185900 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 10 | 20240216 | 185800 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 11 | 20240216 | 185700 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 12 | 20240216 | 185600 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 13 | 20240216 | 185500 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 14 | 20240216 | 185400 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 15 | 20240216 | 185300 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 16 | 20240216 | 185200 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 17 | 20240216 | 185100 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 18 | 20240216 | 185000 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 19 | 20240216 | 184900 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 20 | 20240216 | 184800 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 21 | 20240216 | 184700 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 22 | 20240216 | 184600 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 23 | 20240216 | 184500 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 24 | 20240216 | 184400 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 25 | 20240216 | 184300 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 26 | 20240216 | 184200 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 27 | 20240216 | 184100 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 28 | 20240216 | 184000 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 29 | 20240216 | 183900 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 30 | 20240216 | 183800 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 31 | 20240216 | 183700 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 32 | 20240216 | 183600 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 3556 |
| 33 | 20240216 | 183500 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 34 | 20240216 | 183400 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 35 | 20240216 | 183300 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 36 | 20240216 | 183200 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 37 | 20240216 | 183100 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 38 | 20240216 | 183000 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 39 | 20240216 | 182900 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 40 | 20240216 | 182800 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 41 | 20240216 | 182700 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 42 | 20240216 | 182600 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 43 | 20240216 | 182500 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 44 | 20240216 | 182400 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 45 | 20240216 | 182300 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 46 | 20240216 | 182200 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 47 | 20240216 | 182100 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 48 | 20240216 | 182000 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 49 | 20240216 | 181900 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 50 | 20240216 | 181800 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 51 | 20240216 | 181700 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 52 | 20240216 | 181600 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 53 | 20240216 | 181500 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 54 | 20240216 | 181400 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 55 | 20240216 | 181300 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 56 | 20240216 | 181200 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 57 | 20240216 | 181100 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 58 | 20240216 | 181000 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 59 | 20240216 | 180900 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 60 | 20240216 | 180800 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 61 | 20240216 | 180700 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 62 | 20240216 | 180600 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 3556 |
| 63 | 20240216 | 180500 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 64 | 20240216 | 180400 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 65 | 20240216 | 180300 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 66 | 20240216 | 180200 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 67 | 20240216 | 180100 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 68 | 20240216 | 180000 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 69 | 20240216 | 175900 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 70 | 20240216 | 175800 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 71 | 20240216 | 175700 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 72 | 20240216 | 175600 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 73 | 20240216 | 175500 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 74 | 20240216 | 175400 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 75 | 20240216 | 175300 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 76 | 20240216 | 175200 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 77 | 20240216 | 175100 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 78 | 20240216 | 175000 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 79 | 20240216 | 174900 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 80 | 20240216 | 174800 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 81 | 20240216 | 174700 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 82 | 20240216 | 174600 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 83 | 20240216 | 174500 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 84 | 20240216 | 174400 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 85 | 20240216 | 174300 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 86 | 20240216 | 174200 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 87 | 20240216 | 174100 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 88 | 20240216 | 174000 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 89 | 20240216 | 173900 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 90 | 20240216 | 173800 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 91 | 20240216 | 173700 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 92 | 20240216 | 173600 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 3556 |
| 93 | 20240216 | 173500 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 94 | 20240216 | 173400 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 95 | 20240216 | 173300 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 96 | 20240216 | 173200 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 97 | 20240216 | 173100 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 98 | 20240216 | 173000 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 99 | 20240216 | 172900 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 100 | 20240216 | 172800 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 101 | 20240216 | 172700 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 102 | 20240216 | 172600 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 103 | 20240216 | 172500 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 104 | 20240216 | 172400 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 105 | 20240216 | 172300 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 106 | 20240216 | 172200 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 107 | 20240216 | 172100 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 108 | 20240216 | 172000 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 109 | 20240216 | 171900 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 110 | 20240216 | 171800 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 111 | 20240216 | 171700 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 112 | 20240216 | 171600 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 113 | 20240216 | 171500 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 114 | 20240216 | 171400 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 115 | 20240216 | 171300 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 116 | 20240216 | 171200 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 117 | 20240216 | 171100 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 118 | 20240216 | 171000 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 119 | 20240216 | 170900 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 120 | 20240216 | 170800 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 121 | 20240216 | 170700 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 122 | 20240216 | 170600 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 3556 |
| 123 | 20240216 | 170500 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 124 | 20240216 | 170400 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 125 | 20240216 | 170300 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 126 | 20240216 | 170200 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 127 | 20240216 | 170100 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 128 | 20240216 | 170000 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 129 | 20240216 | 165900 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 130 | 20240216 | 165800 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 131 | 20240216 | 165700 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 132 | 20240216 | 165600 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 133 | 20240216 | 165500 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 134 | 20240216 | 165400 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 135 | 20240216 | 165300 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 136 | 20240216 | 165200 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 137 | 20240216 | 165100 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 138 | 20240216 | 165000 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 139 | 20240216 | 164900 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 140 | 20240216 | 164800 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 141 | 20240216 | 164700 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 142 | 20240216 | 164600 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 143 | 20240216 | 164500 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 144 | 20240216 | 164400 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 145 | 20240216 | 164300 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 146 | 20240216 | 164200 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 147 | 20240216 | 164100 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 148 | 20240216 | 164000 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 149 | 20240216 | 163900 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 150 | 20240216 | 163800 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 151 | 20240216 | 163700 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 152 | 20240216 | 163600 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 3556 |
| 153 | 20240216 | 163500 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 154 | 20240216 | 163400 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 155 | 20240216 | 163300 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 156 | 20240216 | 163200 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 157 | 20240216 | 163100 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 158 | 20240216 | 163000 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 159 | 20240216 | 162900 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 160 | 20240216 | 162800 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 161 | 20240216 | 162700 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 162 | 20240216 | 162600 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 163 | 20240216 | 162500 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 164 | 20240216 | 162400 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 165 | 20240216 | 162300 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 166 | 20240216 | 162200 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 167 | 20240216 | 162100 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 168 | 20240216 | 162000 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 169 | 20240216 | 161900 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 170 | 20240216 | 161800 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 171 | 20240216 | 161700 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 172 | 20240216 | 161600 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 173 | 20240216 | 161500 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 174 | 20240216 | 161400 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 175 | 20240216 | 161300 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 176 | 20240216 | 161200 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 177 | 20240216 | 161100 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 178 | 20240216 | 161000 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 179 | 20240216 | 160900 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 180 | 20240216 | 160800 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 181 | 20240216 | 160700 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 182 | 20240216 | 160600 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 3556 |
| 183 | 20240216 | 160500 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 184 | 20240216 | 160400 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 185 | 20240216 | 160300 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 186 | 20240216 | 160200 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 187 | 20240216 | 160100 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 188 | 20240216 | 160000 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 189 | 20240216 | 155900 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 190 | 20240216 | 155800 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 191 | 20240216 | 155700 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 192 | 20240216 | 155600 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 193 | 20240216 | 155500 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 194 | 20240216 | 155400 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 195 | 20240216 | 155300 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 196 | 20240216 | 155200 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 197 | 20240216 | 155100 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 198 | 20240216 | 155000 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 199 | 20240216 | 154900 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 200 | 20240216 | 154800 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 201 | 20240216 | 154700 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 202 | 20240216 | 154600 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 203 | 20240216 | 154500 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 204 | 20240216 | 154400 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 205 | 20240216 | 154300 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 206 | 20240216 | 154200 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 207 | 20240216 | 154100 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 208 | 20240216 | 154000 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 209 | 20240216 | 153900 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 210 | 20240216 | 153800 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 211 | 20240216 | 153700 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 212 | 20240216 | 153600 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 3556 |
| 213 | 20240216 | 153500 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 214 | 20240216 | 153400 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 215 | 20240216 | 153300 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 216 | 20240216 | 153200 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 217 | 20240216 | 153100 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 0 |
| 218 | 20240216 | 153000 | 7983912200 | 82900 | 82900 | 82900 | 82900 | 3556 |
| 219 | 20240216 | 152900 | 7689119800 | 82700 | 82700 | 82700 | 82700 | 0 |
| 220 | 20240216 | 152800 | 7689119800 | 82700 | 82700 | 82700 | 82700 | 0 |
| 221 | 20240216 | 152700 | 7689119800 | 82700 | 82700 | 82700 | 82700 | 0 |
| 222 | 20240216 | 152600 | 7689119800 | 82700 | 82700 | 82700 | 82700 | 0 |
| 223 | 20240216 | 152500 | 7689119800 | 82700 | 82700 | 82700 | 82700 | 0 |
| 224 | 20240216 | 152400 | 7689119800 | 82700 | 82700 | 82700 | 82700 | 0 |
| 225 | 20240216 | 152300 | 7689119800 | 82700 | 82700 | 82700 | 82700 | 0 |
| 226 | 20240216 | 152200 | 7689119800 | 82700 | 82700 | 82700 | 82700 | 0 |
| 227 | 20240216 | 152100 | 7689119800 | 82700 | 82700 | 82700 | 82700 | 0 |
| 228 | 20240216 | 152000 | 7689119800 | 82700 | 82700 | 82700 | 82700 | 0 |
| 229 | 20240216 | 151900 | 7689119800 | 82700 | 83300 | 83300 | 82700 | 237 |
| 230 | 20240216 | 151800 | 7669492800 | 82900 | 83000 | 83100 | 82900 | 138 |
| 231 | 20240216 | 151700 | 7658039700 | 83400 | 83300 | 83500 | 83000 | 347 |
| 232 | 20240216 | 151600 | 7629125900 | 83000 | 83300 | 83500 | 83000 | 317 |
| 233 | 20240216 | 151500 | 7602730800 | 83300 | 83100 | 83400 | 83100 | 319 |
| 234 | 20240216 | 151400 | 7576163200 | 83100 | 83200 | 83400 | 83100 | 525 |
| 235 | 20240216 | 151300 | 7532469100 | 83200 | 83300 | 83400 | 83100 | 404 |
| 236 | 20240216 | 151200 | 7498828800 | 83200 | 83300 | 83400 | 83100 | 333 |
| 237 | 20240216 | 151100 | 7471092800 | 83200 | 83200 | 83400 | 83100 | 571 |
| 238 | 20240216 | 151000 | 7423530800 | 83400 | 83300 | 83400 | 83100 | 220 |
| 239 | 20240216 | 150900 | 7405210100 | 83300 | 83200 | 83300 | 83100 | 439 |
| 240 | 20240216 | 150800 | 7368655200 | 83200 | 83300 | 83300 | 83100 | 526 |
| 241 | 20240216 | 150700 | 7324873500 | 83200 | 83300 | 83300 | 83200 | 453 |
| 242 | 20240216 | 150600 | 7287140100 | 83200 | 83200 | 83300 | 83100 | 329 |
| 243 | 20240216 | 150500 | 7259768200 | 83200 | 83100 | 83300 | 83100 | 339 |
| 244 | 20240216 | 150400 | 7231563900 | 83100 | 83200 | 83200 | 83000 | 337 |
| 245 | 20240216 | 150300 | 7203542500 | 83200 | 83100 | 83200 | 83000 | 384 |
| 246 | 20240216 | 150200 | 7171616400 | 83100 | 83100 | 83200 | 83000 | 370 |
| 247 | 20240216 | 150100 | 7140867100 | 83100 | 83100 | 83200 | 83000 | 360 |
| 248 | 20240216 | 150000 | 7110933300 | 83100 | 83200 | 83200 | 83100 | 377 |
| 249 | 20240216 | 145900 | 7079569200 | 83200 | 83100 | 83300 | 83000 | 1640 |
| 250 | 20240216 | 145800 | 6943084000 | 83100 | 83100 | 83100 | 83000 | 427 |
| 251 | 20240216 | 145700 | 6907607100 | 83000 | 83200 | 83200 | 83000 | 285 |
| 252 | 20240216 | 145600 | 6883921500 | 83000 | 83100 | 83200 | 83000 | 584 |
| 253 | 20240216 | 145500 | 6835365900 | 83100 | 83100 | 83200 | 83000 | 268 |
| 254 | 20240216 | 145400 | 6813085600 | 83200 | 83000 | 83200 | 83000 | 519 |
| 255 | 20240216 | 145300 | 6769955800 | 83200 | 83100 | 83200 | 82900 | 307 |
| 256 | 20240216 | 145200 | 6744430100 | 83100 | 83100 | 83200 | 82900 | 400 |
| 257 | 20240216 | 145100 | 6711190500 | 83100 | 83200 | 83200 | 83000 | 644 |
| 258 | 20240216 | 145000 | 6657656200 | 83100 | 83200 | 83200 | 83100 | 435 |
| 259 | 20240216 | 144900 | 6621482600 | 83200 | 83200 | 83200 | 83100 | 562 |
| 260 | 20240216 | 144800 | 6574728900 | 83200 | 83200 | 83200 | 83100 | 317 |
| 261 | 20240216 | 144700 | 6548359400 | 83200 | 83200 | 83200 | 83100 | 410 |
| 262 | 20240216 | 144600 | 6514250100 | 83200 | 83100 | 83200 | 83100 | 666 |
| 263 | 20240216 | 144500 | 6458879600 | 83100 | 83000 | 83100 | 83000 | 399 |
| 264 | 20240216 | 144400 | 6425734800 | 83000 | 82900 | 83100 | 82900 | 252 |
| 265 | 20240216 | 144300 | 6404817800 | 83000 | 83000 | 83000 | 82800 | 458 |
| 266 | 20240216 | 144200 | 6366810000 | 82900 | 82800 | 83000 | 82800 | 459 |
| 267 | 20240216 | 144100 | 6328739500 | 82800 | 83000 | 83100 | 82800 | 666 |
| 268 | 20240216 | 144000 | 6273484300 | 82900 | 82900 | 83100 | 82900 | 318 |
| 269 | 20240216 | 143900 | 6247101500 | 83000 | 83000 | 83000 | 82900 | 170 |
| 270 | 20240216 | 143800 | 6232993000 | 83000 | 83000 | 83000 | 82900 | 280 |
| 271 | 20240216 | 143700 | 6209769900 | 83000 | 83100 | 83100 | 82900 | 229 |
| 272 | 20240216 | 143600 | 6190760200 | 83100 | 83000 | 83100 | 82900 | 271 |
| 273 | 20240216 | 143500 | 6168268200 | 83000 | 83000 | 83000 | 82900 | 134 |
| 274 | 20240216 | 143400 | 6157146800 | 83000 | 83000 | 83000 | 82900 | 252 |
| 275 | 20240216 | 143300 | 6136247200 | 83000 | 83000 | 83100 | 82900 | 182 |
| 276 | 20240216 | 143200 | 6121138600 | 82900 | 83000 | 83000 | 82800 | 443 |
| 277 | 20240216 | 143100 | 6084403000 | 83000 | 82900 | 83000 | 82900 | 161 |
| 278 | 20240216 | 143000 | 6071044300 | 82900 | 82900 | 83000 | 82900 | 212 |
| 279 | 20240216 | 142900 | 6053456500 | 83000 | 83000 | 83000 | 82900 | 213 |
| 280 | 20240216 | 142800 | 6035781900 | 83000 | 82900 | 83000 | 82800 | 171 |
| 281 | 20240216 | 142700 | 6021602800 | 82800 | 82700 | 82900 | 82700 | 290 |
| 282 | 20240216 | 142600 | 5997593000 | 82900 | 82800 | 82900 | 82700 | 166 |
| 283 | 20240216 | 142500 | 5983840500 | 82800 | 82700 | 82900 | 82700 | 320 |
| 284 | 20240216 | 142400 | 5957346500 | 82800 | 82800 | 82900 | 82600 | 215 |
| 285 | 20240216 | 142300 | 5939556100 | 82700 | 82800 | 82900 | 82700 | 351 |
| 286 | 20240216 | 142200 | 5910492700 | 82700 | 82700 | 82900 | 82700 | 178 |
| 287 | 20240216 | 142100 | 5895750500 | 82800 | 82700 | 82800 | 82700 | 160 |
| 288 | 20240216 | 142000 | 5882506200 | 82700 | 82800 | 82900 | 82700 | 274 |
| 289 | 20240216 | 141900 | 5859818200 | 82800 | 82900 | 83000 | 82700 | 346 |
| 290 | 20240216 | 141800 | 5831144100 | 83000 | 83000 | 83100 | 82900 | 267 |
| 291 | 20240216 | 141700 | 5808995200 | 83000 | 83000 | 83100 | 82900 | 191 |
| 292 | 20240216 | 141600 | 5793139400 | 82900 | 83100 | 83100 | 82900 | 270 |
| 293 | 20240216 | 141500 | 5770736300 | 83100 | 83000 | 83100 | 82900 | 348 |
| 294 | 20240216 | 141400 | 5741845300 | 83000 | 83000 | 83200 | 83000 | 312 |
| 295 | 20240216 | 141300 | 5715926100 | 83100 | 83100 | 83100 | 83000 | 1301 |
| 296 | 20240216 | 141200 | 5607821200 | 83000 | 82900 | 83100 | 82900 | 1072 |
| 297 | 20240216 | 141100 | 5518841500 | 82900 | 82900 | 82900 | 82900 | 116 |
| 298 | 20240216 | 141000 | 5509225100 | 82900 | 82900 | 83000 | 82800 | 230 |
| 299 | 20240216 | 140900 | 5490158400 | 83000 | 83000 | 83000 | 82700 | 690 |
| 300 | 20240216 | 140800 | 5432956200 | 82900 | 83000 | 83000 | 82900 | 156 |
| 301 | 20240216 | 140700 | 5420010200 | 83000 | 82900 | 83000 | 82900 | 534 |
| 302 | 20240216 | 140600 | 5375735900 | 82900 | 82900 | 82900 | 82800 | 279 |
| 303 | 20240216 | 140500 | 5352607100 | 82900 | 82800 | 82900 | 82800 | 307 |
| 304 | 20240216 | 140400 | 5327178200 | 82800 | 82800 | 82800 | 82800 | 176 |
| 305 | 20240216 | 140300 | 5312605400 | 82800 | 82800 | 82800 | 82700 | 225 |
| 306 | 20240216 | 140200 | 5293979000 | 82800 | 82800 | 82800 | 82700 | 269 |
| 307 | 20240216 | 140100 | 5271713400 | 82800 | 82800 | 82800 | 82800 | 182 |
| 308 | 20240216 | 140000 | 5256643800 | 82800 | 82700 | 82800 | 82700 | 493 |
| 309 | 20240216 | 135900 | 5215863900 | 82700 | 82500 | 82700 | 82500 | 114 |
| 310 | 20240216 | 135800 | 5206438900 | 82600 | 82600 | 82700 | 82500 | 172 |
| 311 | 20240216 | 135700 | 5192226200 | 82700 | 82700 | 82700 | 82600 | 194 |
| 312 | 20240216 | 135600 | 5176188500 | 82600 | 82600 | 82600 | 82500 | 148 |
| 313 | 20240216 | 135500 | 5163966300 | 82500 | 82500 | 82600 | 82100 | 362 |
| 314 | 20240216 | 135400 | 5134125100 | 82600 | 82600 | 82700 | 82500 | 881 |
| 315 | 20240216 | 135300 | 5061351900 | 82700 | 82600 | 82700 | 82500 | 292 |
| 316 | 20240216 | 135200 | 5037231300 | 82700 | 82600 | 82700 | 82500 | 438 |
| 317 | 20240216 | 135100 | 5001040000 | 82700 | 82600 | 82800 | 82600 | 177 |
| 318 | 20240216 | 135000 | 4986406900 | 82800 | 82700 | 82800 | 82600 | 168 |
| 319 | 20240216 | 134900 | 4972510900 | 82700 | 82600 | 82700 | 82600 | 73 |
| 320 | 20240216 | 134800 | 4966475400 | 82700 | 82600 | 82700 | 82500 | 96 |
| 321 | 20240216 | 134700 | 4958540000 | 82600 | 82600 | 82700 | 82600 | 240 |
| 322 | 20240216 | 134600 | 4938707000 | 82600 | 82500 | 82600 | 82500 | 143 |
| 323 | 20240216 | 134500 | 4926900700 | 82600 | 82600 | 82700 | 82500 | 371 |
| 324 | 20240216 | 134400 | 4896258700 | 82700 | 82600 | 82700 | 82600 | 196 |
| 325 | 20240216 | 134300 | 4880056800 | 82600 | 82700 | 82800 | 82600 | 213 |
| 326 | 20240216 | 134200 | 4862447300 | 82700 | 82600 | 82700 | 82600 | 199 |
| 327 | 20240216 | 134100 | 4845991500 | 82700 | 82700 | 82700 | 82600 | 197 |
| 328 | 20240216 | 134000 | 4829705700 | 82600 | 82700 | 82700 | 82600 | 207 |
| 329 | 20240216 | 133900 | 4812594500 | 82700 | 82700 | 82700 | 82700 | 96 |
| 330 | 20240216 | 133800 | 4804655300 | 82600 | 82600 | 82700 | 82500 | 175 |
| 331 | 20240216 | 133700 | 4790199500 | 82600 | 82700 | 82700 | 82400 | 226 |
| 332 | 20240216 | 133600 | 4771536700 | 82700 | 82600 | 82700 | 82400 | 385 |
| 333 | 20240216 | 133500 | 4739734700 | 82600 | 82700 | 82800 | 82600 | 245 |
| 334 | 20240216 | 133400 | 4719478500 | 82700 | 82600 | 82700 | 82600 | 182 |
| 335 | 20240216 | 133300 | 4704433000 | 82600 | 82600 | 82800 | 82500 | 289 |
| 336 | 20240216 | 133200 | 4680545700 | 82500 | 82700 | 82700 | 82500 | 472 |
| 337 | 20240216 | 133100 | 4641556900 | 82700 | 82600 | 82700 | 82500 | 121 |
| 338 | 20240216 | 133000 | 4631555800 | 82500 | 82600 | 82700 | 82500 | 441 |
| 339 | 20240216 | 132900 | 4595118600 | 82700 | 82700 | 82800 | 82600 | 426 |
| 340 | 20240216 | 132800 | 4559916400 | 82600 | 82600 | 82700 | 82600 | 89 |
| 341 | 20240216 | 132700 | 4552561900 | 82600 | 82300 | 82600 | 82300 | 122 |
| 342 | 20240216 | 132600 | 4542496100 | 82400 | 82700 | 82700 | 82300 | 687 |
| 343 | 20240216 | 132500 | 4485848700 | 82700 | 82700 | 82800 | 82600 | 285 |
| 344 | 20240216 | 132400 | 4462276100 | 82700 | 82700 | 82700 | 82600 | 167 |
| 345 | 20240216 | 132300 | 4448466800 | 82700 | 82600 | 82700 | 82500 | 234 |
| 346 | 20240216 | 132200 | 4429137400 | 82600 | 82500 | 82600 | 82500 | 88 |
| 347 | 20240216 | 132100 | 4421869500 | 82500 | 82600 | 82700 | 82400 | 433 |
| 348 | 20240216 | 132000 | 4386132200 | 82600 | 82600 | 82600 | 82600 | 235 |
| 349 | 20240216 | 131900 | 4366721200 | 82500 | 82600 | 82600 | 82400 | 178 |
| 350 | 20240216 | 131800 | 4352040200 | 82600 | 82500 | 82600 | 82500 | 273 |
| 351 | 20240216 | 131700 | 4329508500 | 82500 | 82600 | 82600 | 82500 | 298 |
| 352 | 20240216 | 131600 | 4304919900 | 82600 | 82600 | 82600 | 82500 | 145 |
| 353 | 20240216 | 131500 | 4292946000 | 82500 | 82600 | 82600 | 82400 | 184 |
| 354 | 20240216 | 131400 | 4277754000 | 82600 | 82500 | 82600 | 82400 | 167 |
| 355 | 20240216 | 131300 | 4263973100 | 82500 | 82300 | 82500 | 82300 | 152 |
| 356 | 20240216 | 131200 | 4251446400 | 82300 | 82500 | 82600 | 82300 | 839 |
| 357 | 20240216 | 131100 | 4182248900 | 82500 | 82500 | 82500 | 82400 | 153 |
| 358 | 20240216 | 131000 | 4169629600 | 82500 | 82500 | 82500 | 82500 | 175 |
| 359 | 20240216 | 130900 | 4155192100 | 82500 | 82500 | 82500 | 82500 | 95 |
| 360 | 20240216 | 130800 | 4147354600 | 82500 | 82500 | 82500 | 82400 | 243 |
| 361 | 20240216 | 130700 | 4127313000 | 82500 | 82500 | 82600 | 82400 | 185 |
| 362 | 20240216 | 130600 | 4112050900 | 82500 | 82500 | 82500 | 82500 | 102 |
| 363 | 20240216 | 130500 | 4103635900 | 82500 | 82400 | 82500 | 82400 | 117 |
| 364 | 20240216 | 130400 | 4093993400 | 82400 | 82300 | 82400 | 82300 | 93 |
| 365 | 20240216 | 130300 | 4086334800 | 82200 | 82300 | 82300 | 82200 | 126 |
| 366 | 20240216 | 130200 | 4075967300 | 82200 | 82500 | 82600 | 82200 | 502 |
| 367 | 20240216 | 130100 | 4034612500 | 82400 | 82500 | 82500 | 82400 | 237 |
| 368 | 20240216 | 130000 | 4015067500 | 82500 | 82500 | 82500 | 82400 | 66 |
| 369 | 20240216 | 125900 | 4009623500 | 82400 | 82500 | 82500 | 82400 | 61 |
| 370 | 20240216 | 125800 | 4004591200 | 82400 | 82600 | 82600 | 82400 | 170 |
| 371 | 20240216 | 125700 | 3990563500 | 82500 | 82500 | 82600 | 82500 | 104 |
| 372 | 20240216 | 125600 | 3981979500 | 82500 | 82500 | 82500 | 82500 | 66 |
| 373 | 20240216 | 125500 | 3976534500 | 82500 | 82500 | 82600 | 82400 | 127 |
| 374 | 20240216 | 125400 | 3966052900 | 82500 | 82500 | 82600 | 82400 | 192 |
| 375 | 20240216 | 125300 | 3950216900 | 82500 | 82500 | 82500 | 82500 | 52 |
| 376 | 20240216 | 125200 | 3945926900 | 82400 | 82400 | 82500 | 82300 | 153 |
| 377 | 20240216 | 125100 | 3933317700 | 82300 | 82400 | 82500 | 82300 | 306 |
| 378 | 20240216 | 125000 | 3908100300 | 82500 | 82400 | 82500 | 82400 | 254 |
| 379 | 20240216 | 124900 | 3887146400 | 82400 | 82400 | 82500 | 82400 | 109 |
| 380 | 20240216 | 124800 | 3878159800 | 82400 | 82400 | 82400 | 82400 | 371 |
| 381 | 20240216 | 124700 | 3847589400 | 82500 | 82500 | 82600 | 82500 | 139 |
| 382 | 20240216 | 124600 | 3836121000 | 82500 | 82500 | 82500 | 82400 | 119 |
| 383 | 20240216 | 124500 | 3826305500 | 82500 | 82500 | 82500 | 82500 | 93 |
| 384 | 20240216 | 124400 | 3818633000 | 82500 | 82400 | 82500 | 82300 | 320 |
| 385 | 20240216 | 124300 | 3792258800 | 82400 | 82400 | 82400 | 82300 | 189 |
| 386 | 20240216 | 124200 | 3776688200 | 82400 | 82400 | 82400 | 82300 | 69 |
| 387 | 20240216 | 124100 | 3771002800 | 82400 | 82400 | 82400 | 82300 | 183 |
| 388 | 20240216 | 124000 | 3755925200 | 82400 | 82400 | 82400 | 82300 | 222 |
| 389 | 20240216 | 123900 | 3737649400 | 82400 | 82300 | 82400 | 82300 | 117 |
| 390 | 20240216 | 123800 | 3728013500 | 82300 | 82300 | 82400 | 82300 | 146 |
| 391 | 20240216 | 123700 | 3715989700 | 82200 | 82300 | 82400 | 82200 | 136 |
| 392 | 20240216 | 123600 | 3704795700 | 82300 | 82300 | 82400 | 82300 | 189 |
| 393 | 20240216 | 123500 | 3689231300 | 82400 | 82300 | 82400 | 82200 | 178 |
| 394 | 20240216 | 123400 | 3674579200 | 82300 | 82300 | 82400 | 82200 | 153 |
| 395 | 20240216 | 123300 | 3661990500 | 82300 | 82400 | 82400 | 82200 | 158 |
| 396 | 20240216 | 123200 | 3648987000 | 82400 | 82400 | 82400 | 82300 | 463 |
| 397 | 20240216 | 123100 | 3610851400 | 82300 | 82400 | 82400 | 82300 | 62 |
| 398 | 20240216 | 123000 | 3605745000 | 82400 | 82300 | 82400 | 82200 | 89 |
| 399 | 20240216 | 122900 | 3598420400 | 82300 | 82300 | 82300 | 82300 | 93 |
| 400 | 20240216 | 122800 | 3590766500 | 82300 | 82400 | 82400 | 82300 | 424 |
| 401 | 20240216 | 122700 | 3555863500 | 82400 | 82300 | 82400 | 82300 | 201 |
| 402 | 20240216 | 122600 | 3539310200 | 82300 | 82300 | 82400 | 82200 | 83 |
| 403 | 20240216 | 122500 | 3532478300 | 82400 | 82300 | 82400 | 82300 | 144 |
| 404 | 20240216 | 122400 | 3520626200 | 82300 | 82300 | 82300 | 82200 | 89 |
| 405 | 20240216 | 122300 | 3513301800 | 82300 | 82200 | 82300 | 82200 | 163 |
| 406 | 20240216 | 122200 | 3499902600 | 82200 | 82300 | 82300 | 82100 | 226 |
| 407 | 20240216 | 122100 | 3481333600 | 82200 | 82200 | 82200 | 82100 | 105 |
| 408 | 20240216 | 122000 | 3472702800 | 82200 | 82100 | 82200 | 82000 | 204 |
| 409 | 20240216 | 121900 | 3455953600 | 82100 | 82100 | 82100 | 82000 | 172 |
| 410 | 20240216 | 121800 | 3441840500 | 82100 | 82100 | 82100 | 82000 | 171 |
| 411 | 20240216 | 121700 | 3427802400 | 82100 | 82100 | 82100 | 82000 | 54 |
| 412 | 20240216 | 121600 | 3423369300 | 82000 | 82100 | 82100 | 82000 | 129 |
| 413 | 20240216 | 121500 | 3412784000 | 82000 | 82100 | 82100 | 82000 | 268 |
| 414 | 20240216 | 121400 | 3390800200 | 82000 | 82100 | 82100 | 82000 | 118 |
| 415 | 20240216 | 121300 | 3381116800 | 82100 | 82200 | 82200 | 82000 | 179 |
| 416 | 20240216 | 121200 | 3366419600 | 82100 | 82100 | 82200 | 82100 | 122 |
| 417 | 20240216 | 121100 | 3356397600 | 82100 | 82200 | 82200 | 82100 | 55 |
| 418 | 20240216 | 121000 | 3351879100 | 82200 | 82300 | 82300 | 82100 | 335 |
| 419 | 20240216 | 120900 | 3324341300 | 82300 | 82200 | 82300 | 82200 | 125 |
| 420 | 20240216 | 120800 | 3314054000 | 82300 | 82300 | 82300 | 82200 | 172 |
| 421 | 20240216 | 120700 | 3299905400 | 82300 | 82300 | 82300 | 82200 | 150 |
| 422 | 20240216 | 120600 | 3287564500 | 82400 | 82400 | 82400 | 82300 | 111 |
| 423 | 20240216 | 120500 | 3278422000 | 82300 | 82200 | 82300 | 82200 | 117 |
| 424 | 20240216 | 120400 | 3268793800 | 82400 | 82300 | 82400 | 82300 | 81 |
| 425 | 20240216 | 120300 | 3262123400 | 82300 | 82400 | 82400 | 82300 | 176 |
| 426 | 20240216 | 120200 | 3247623200 | 82300 | 82100 | 82300 | 82100 | 334 |
| 427 | 20240216 | 120100 | 3220152400 | 81900 | 82400 | 82400 | 81900 | 833 |
| 428 | 20240216 | 120000 | 3151737400 | 82400 | 82300 | 82400 | 82300 | 137 |
| 429 | 20240216 | 115900 | 3140462200 | 82300 | 82300 | 82300 | 82200 | 183 |
| 430 | 20240216 | 115800 | 3125401400 | 82300 | 82200 | 82300 | 82200 | 297 |
| 431 | 20240216 | 115700 | 3100961800 | 82200 | 82100 | 82300 | 82100 | 722 |
| 432 | 20240216 | 115600 | 3041635100 | 82100 | 82100 | 82100 | 82000 | 89 |
| 433 | 20240216 | 115500 | 3034328300 | 82100 | 81900 | 82100 | 81900 | 89 |
| 434 | 20240216 | 115400 | 3027023300 | 82000 | 82000 | 82100 | 82000 | 189 |
| 435 | 20240216 | 115300 | 3011522600 | 82000 | 82000 | 82000 | 81900 | 70 |
| 436 | 20240216 | 115200 | 3005782700 | 82000 | 82000 | 82100 | 82000 | 110 |
| 437 | 20240216 | 115100 | 2996759700 | 82000 | 82000 | 82100 | 82000 | 94 |
| 438 | 20240216 | 115000 | 2989049600 | 82000 | 82000 | 82000 | 81900 | 158 |
| 439 | 20240216 | 114900 | 2976098000 | 81900 | 82000 | 82000 | 81900 | 104 |
| 440 | 20240216 | 114800 | 2967573800 | 82000 | 82000 | 82000 | 82000 | 48 |
| 441 | 20240216 | 114700 | 2963637800 | 82000 | 82000 | 82000 | 81800 | 300 |
| 442 | 20240216 | 114600 | 2939073200 | 81900 | 82000 | 82000 | 81800 | 693 |
| 443 | 20240216 | 114500 | 2882303800 | 82000 | 82000 | 82000 | 81900 | 35 |
| 444 | 20240216 | 114400 | 2879434900 | 82000 | 82000 | 82000 | 81900 | 86 |
| 445 | 20240216 | 114300 | 2872384000 | 82000 | 82000 | 82000 | 81900 | 171 |
| 446 | 20240216 | 114200 | 2858368600 | 81900 | 81900 | 81900 | 81900 | 49 |
| 447 | 20240216 | 114100 | 2854355500 | 81900 | 81900 | 82000 | 81800 | 212 |
| 448 | 20240216 | 114000 | 2836992200 | 81900 | 81800 | 81900 | 81800 | 187 |
| 449 | 20240216 | 113900 | 2821684300 | 81900 | 81900 | 81900 | 81900 | 71 |
| 450 | 20240216 | 113800 | 2815869400 | 81900 | 81900 | 81900 | 81900 | 183 |
| 451 | 20240216 | 113700 | 2800881700 | 81800 | 81900 | 81900 | 81800 | 74 |
| 452 | 20240216 | 113600 | 2794825100 | 81900 | 81900 | 81900 | 81800 | 138 |
| 453 | 20240216 | 113500 | 2783529300 | 81900 | 81800 | 81900 | 81800 | 92 |
| 454 | 20240216 | 113400 | 2775994600 | 81800 | 81900 | 81900 | 81800 | 140 |
| 455 | 20240216 | 113300 | 2764533200 | 81900 | 82000 | 82000 | 81800 | 723 |
| 456 | 20240216 | 113200 | 2705324300 | 81900 | 81900 | 82000 | 81900 | 230 |
| 457 | 20240216 | 113100 | 2686485300 | 81900 | 81900 | 81900 | 81800 | 71 |
| 458 | 20240216 | 113000 | 2680673400 | 81900 | 81900 | 81900 | 81800 | 164 |
| 459 | 20240216 | 112900 | 2667246500 | 81900 | 81900 | 81900 | 81800 | 266 |
| 460 | 20240216 | 112800 | 2645473200 | 81900 | 81900 | 81900 | 81900 | 139 |
| 461 | 20240216 | 112700 | 2634089100 | 82000 | 81900 | 82000 | 81900 | 153 |
| 462 | 20240216 | 112600 | 2621557900 | 81900 | 81800 | 81900 | 81800 | 120 |
| 463 | 20240216 | 112500 | 2611730000 | 81900 | 81800 | 82000 | 81800 | 452 |
| 464 | 20240216 | 112400 | 2574732200 | 81900 | 81800 | 81900 | 81800 | 137 |
| 465 | 20240216 | 112300 | 2563512000 | 81900 | 81900 | 81900 | 81800 | 126 |
| 466 | 20240216 | 112200 | 2553193500 | 81900 | 81900 | 81900 | 81800 | 159 |
| 467 | 20240216 | 112100 | 2540181000 | 81900 | 81800 | 82000 | 81800 | 961 |
| 468 | 20240216 | 112000 | 2461521100 | 81700 | 81800 | 81800 | 81700 | 139 |
| 469 | 20240216 | 111900 | 2450152900 | 81800 | 81700 | 81800 | 81700 | 111 |
| 470 | 20240216 | 111800 | 2441079600 | 81700 | 81800 | 81800 | 81600 | 150 |
| 471 | 20240216 | 111700 | 2428819700 | 81700 | 81700 | 81800 | 81600 | 299 |
| 472 | 20240216 | 111600 | 2404388300 | 81700 | 81700 | 81700 | 81700 | 92 |
| 473 | 20240216 | 111500 | 2396871900 | 81600 | 81700 | 81700 | 81600 | 171 |
| 474 | 20240216 | 111400 | 2382909900 | 81600 | 81800 | 81800 | 81600 | 111 |
| 475 | 20240216 | 111300 | 2373839400 | 81800 | 81700 | 81800 | 81600 | 117 |
| 476 | 20240216 | 111200 | 2364280500 | 81600 | 81700 | 81700 | 81600 | 108 |
| 477 | 20240216 | 111100 | 2355459100 | 81700 | 81700 | 81800 | 81600 | 61 |
| 478 | 20240216 | 111000 | 2350476000 | 81700 | 81700 | 81800 | 81600 | 322 |
| 479 | 20240216 | 110900 | 2324165400 | 81700 | 81700 | 81800 | 81700 | 117 |
| 480 | 20240216 | 110800 | 2314601700 | 81700 | 81700 | 81800 | 81700 | 115 |
| 481 | 20240216 | 110700 | 2305204800 | 81700 | 81700 | 81800 | 81700 | 194 |
| 482 | 20240216 | 110600 | 2289347500 | 81600 | 81700 | 81800 | 81600 | 219 |
| 483 | 20240216 | 110500 | 2271465800 | 81700 | 81800 | 81800 | 81700 | 41 |
| 484 | 20240216 | 110400 | 2268114200 | 81800 | 81600 | 81800 | 81600 | 101 |
| 485 | 20240216 | 110300 | 2259860800 | 81500 | 81500 | 81700 | 81400 | 665 |
| 486 | 20240216 | 110200 | 2205675900 | 81500 | 81500 | 81500 | 81500 | 45 |
| 487 | 20240216 | 110100 | 2202008400 | 81400 | 81300 | 81500 | 81200 | 209 |
| 488 | 20240216 | 110000 | 2185011500 | 81400 | 81300 | 81500 | 81200 | 319 |
| 489 | 20240216 | 105900 | 2159067200 | 81300 | 81700 | 81700 | 81300 | 1727 |
| 490 | 20240216 | 105800 | 2018075600 | 81800 | 81700 | 81800 | 81600 | 213 |
| 491 | 20240216 | 105700 | 2000673300 | 81700 | 81700 | 81800 | 81600 | 271 |
| 492 | 20240216 | 105600 | 1978535300 | 81700 | 81600 | 81800 | 81600 | 206 |
| 493 | 20240216 | 105500 | 1961706200 | 81700 | 81600 | 81700 | 81600 | 114 |
| 494 | 20240216 | 105400 | 1952394300 | 81700 | 81700 | 81700 | 81600 | 262 |
| 495 | 20240216 | 105300 | 1931000900 | 81600 | 81600 | 81700 | 81600 | 153 |
| 496 | 20240216 | 105200 | 1918508000 | 81600 | 81600 | 81700 | 81600 | 159 |
| 497 | 20240216 | 105100 | 1905525200 | 81700 | 81700 | 81700 | 81600 | 129 |
| 498 | 20240216 | 105000 | 1894990900 | 81700 | 81600 | 81700 | 81600 | 201 |
| 499 | 20240216 | 104900 | 1878577900 | 81800 | 81600 | 81800 | 81600 | 142 |
| 500 | 20240216 | 104800 | 1866979400 | 81700 | 81700 | 81700 | 81600 | 59 |
| 501 | 20240216 | 104700 | 1862161200 | 81600 | 81600 | 81700 | 81600 | 260 |
| 502 | 20240216 | 104600 | 1840935100 | 81700 | 81700 | 81700 | 81600 | 128 |
| 503 | 20240216 | 104500 | 1830482700 | 81600 | 81600 | 81800 | 81500 | 135 |
| 504 | 20240216 | 104400 | 1819462100 | 81500 | 81500 | 81600 | 81500 | 110 |
| 505 | 20240216 | 104300 | 1810488100 | 81500 | 81600 | 81600 | 81500 | 218 |
| 506 | 20240216 | 104200 | 1792711300 | 81500 | 81500 | 81700 | 81500 | 63 |
| 507 | 20240216 | 104100 | 1787571300 | 81600 | 81700 | 81800 | 81500 | 382 |
| 508 | 20240216 | 104000 | 1756404700 | 81800 | 81600 | 81800 | 81600 | 158 |
| 509 | 20240216 | 103900 | 1743485100 | 81600 | 81800 | 81800 | 81600 | 225 |
| 510 | 20240216 | 103800 | 1725107900 | 81800 | 81600 | 81800 | 81600 | 86 |
| 511 | 20240216 | 103700 | 1718081000 | 81600 | 81600 | 81800 | 81600 | 136 |
| 512 | 20240216 | 103600 | 1706969100 | 81600 | 81600 | 81700 | 81600 | 190 |
| 513 | 20240216 | 103500 | 1691461200 | 81600 | 81600 | 81700 | 81500 | 422 |
| 514 | 20240216 | 103400 | 1657025900 | 81600 | 81800 | 81800 | 81600 | 456 |
| 515 | 20240216 | 103300 | 1619760500 | 81900 | 81800 | 81900 | 81800 | 384 |
| 516 | 20240216 | 103200 | 1588347500 | 81800 | 81800 | 81800 | 81700 | 157 |
| 517 | 20240216 | 103100 | 1575511100 | 81800 | 81700 | 81800 | 81600 | 244 |
| 518 | 20240216 | 103000 | 1555565300 | 81700 | 81500 | 81700 | 81500 | 255 |
| 519 | 20240216 | 102900 | 1534746600 | 81500 | 81300 | 81500 | 81300 | 589 |
| 520 | 20240216 | 102800 | 1486757500 | 81300 | 81400 | 81400 | 81300 | 173 |
| 521 | 20240216 | 102700 | 1472677000 | 81400 | 81300 | 81400 | 81300 | 153 |
| 522 | 20240216 | 102600 | 1460227500 | 81300 | 81300 | 81300 | 81200 | 423 |
| 523 | 20240216 | 102500 | 1425865700 | 81300 | 81300 | 81300 | 81200 | 228 |
| 524 | 20240216 | 102400 | 1407332200 | 81400 | 81300 | 81500 | 81300 | 369 |
| 525 | 20240216 | 102300 | 1377296100 | 81400 | 81300 | 81400 | 81300 | 252 |
| 526 | 20240216 | 102200 | 1356802300 | 81200 | 81200 | 81300 | 81200 | 48 |
| 527 | 20240216 | 102100 | 1352901600 | 81200 | 81300 | 81300 | 81200 | 183 |
| 528 | 20240216 | 102000 | 1338030900 | 81200 | 81100 | 81300 | 81100 | 98 |
| 529 | 20240216 | 101900 | 1330075600 | 81100 | 81200 | 81200 | 81100 | 289 |
| 530 | 20240216 | 101800 | 1306610700 | 81300 | 81300 | 81300 | 81200 | 250 |
| 531 | 20240216 | 101700 | 1286291500 | 81300 | 81200 | 81300 | 81100 | 133 |
| 532 | 20240216 | 101600 | 1275492300 | 81200 | 81200 | 81200 | 81100 | 63 |
| 533 | 20240216 | 101500 | 1270378400 | 81200 | 81100 | 81200 | 81100 | 274 |
| 534 | 20240216 | 101400 | 1248147300 | 81100 | 81100 | 81200 | 81000 | 183 |
| 535 | 20240216 | 101300 | 1233301500 | 81000 | 81100 | 81200 | 81000 | 61 |
| 536 | 20240216 | 101200 | 1228354400 | 81100 | 81200 | 81300 | 81000 | 605 |
| 537 | 20240216 | 101100 | 1179287000 | 81200 | 81100 | 81300 | 81100 | 401 |
| 538 | 20240216 | 101000 | 1146730700 | 81000 | 81100 | 81200 | 81000 | 233 |
| 539 | 20240216 | 100900 | 1127834000 | 81100 | 81200 | 81200 | 81100 | 97 |
| 540 | 20240216 | 100800 | 1119960500 | 81100 | 81000 | 81200 | 81000 | 170 |
| 541 | 20240216 | 100700 | 1106172500 | 81000 | 81000 | 81100 | 81000 | 99 |
| 542 | 20240216 | 100600 | 1098150200 | 81100 | 80900 | 81100 | 80900 | 62 |
| 543 | 20240216 | 100500 | 1093124100 | 80900 | 81000 | 81000 | 80900 | 196 |
| 544 | 20240216 | 100400 | 1077248500 | 80900 | 81000 | 81000 | 80800 | 140 |
| 545 | 20240216 | 100300 | 1065918400 | 81000 | 80800 | 81000 | 80800 | 78 |
| 546 | 20240216 | 100200 | 1059608600 | 81000 | 80900 | 81000 | 80800 | 404 |
| 547 | 20240216 | 100100 | 1026925200 | 80900 | 80800 | 80900 | 80800 | 126 |
| 548 | 20240216 | 100000 | 1016733300 | 80800 | 80800 | 80800 | 80700 | 133 |
| 549 | 20240216 | 095900 | 1005988200 | 80900 | 80800 | 80900 | 80700 | 226 |
| 550 | 20240216 | 095800 | 987728300 | 80700 | 80800 | 80800 | 80700 | 35 |
| 551 | 20240216 | 095700 | 984900800 | 80700 | 80900 | 80900 | 80700 | 142 |
| 552 | 20240216 | 095600 | 973418300 | 80900 | 81000 | 81000 | 80900 | 32 |
| 553 | 20240216 | 095500 | 970827700 | 81000 | 80900 | 81000 | 80800 | 358 |
| 554 | 20240216 | 095400 | 941842200 | 80800 | 80700 | 80800 | 80700 | 301 |
| 555 | 20240216 | 095300 | 917524800 | 80700 | 80700 | 80800 | 80700 | 743 |
| 556 | 20240216 | 095200 | 857546500 | 80600 | 80600 | 80700 | 80500 | 457 |
| 557 | 20240216 | 095100 | 820709400 | 80500 | 80500 | 80600 | 80500 | 217 |
| 558 | 20240216 | 095000 | 803236600 | 80500 | 80500 | 80600 | 80400 | 442 |
| 559 | 20240216 | 094900 | 767683600 | 80500 | 80600 | 80600 | 80500 | 61 |
| 560 | 20240216 | 094800 | 762772200 | 80500 | 80600 | 80600 | 80500 | 21 |
| 561 | 20240216 | 094700 | 761080900 | 80500 | 80500 | 80600 | 80500 | 26 |
| 562 | 20240216 | 094600 | 758987000 | 80500 | 80600 | 80700 | 80500 | 87 |
| 563 | 20240216 | 094500 | 751980300 | 80600 | 80500 | 80600 | 80500 | 82 |
| 564 | 20240216 | 094400 | 745375000 | 80500 | 80400 | 80600 | 80400 | 314 |
| 565 | 20240216 | 094300 | 720082400 | 80400 | 80400 | 80500 | 80400 | 58 |
| 566 | 20240216 | 094200 | 715414600 | 80600 | 80400 | 80700 | 80400 | 23 |
| 567 | 20240216 | 094100 | 713561800 | 80500 | 80800 | 80800 | 80500 | 22 |
| 568 | 20240216 | 094000 | 711787100 | 80800 | 80500 | 80800 | 80400 | 162 |
| 569 | 20240216 | 093900 | 698739800 | 80400 | 80500 | 80500 | 80400 | 103 |
| 570 | 20240216 | 093800 | 690456200 | 80400 | 80500 | 80500 | 80400 | 15 |
| 571 | 20240216 | 093700 | 689250000 | 80400 | 80300 | 80500 | 80200 | 52 |
| 572 | 20240216 | 093600 | 685074900 | 80500 | 80400 | 80500 | 80300 | 57 |
| 573 | 20240216 | 093500 | 680494500 | 80300 | 80600 | 80600 | 80200 | 749 |
| 574 | 20240216 | 093400 | 620292500 | 80600 | 80500 | 80600 | 80500 | 127 |
| 575 | 20240216 | 093300 | 610064400 | 80500 | 80500 | 80500 | 80500 | 22 |
| 576 | 20240216 | 093200 | 608293400 | 80600 | 80600 | 80700 | 80500 | 199 |
| 577 | 20240216 | 093100 | 592249100 | 80600 | 80600 | 80800 | 80600 | 55 |
| 578 | 20240216 | 093000 | 587813700 | 80600 | 80600 | 80600 | 80600 | 65 |
| 579 | 20240216 | 092900 | 582574700 | 80500 | 80700 | 80700 | 80500 | 35 |
| 580 | 20240216 | 092800 | 579754900 | 80800 | 80900 | 80900 | 80700 | 3 |
| 581 | 20240216 | 092700 | 579512500 | 80800 | 80600 | 80900 | 80500 | 28 |
| 582 | 20240216 | 092600 | 577250500 | 80700 | 80700 | 80700 | 80700 | 13 |
| 583 | 20240216 | 092500 | 576201400 | 80600 | 80500 | 80600 | 80500 | 134 |
| 584 | 20240216 | 092400 | 565406000 | 80600 | 80500 | 80600 | 80500 | 85 |
| 585 | 20240216 | 092300 | 558562600 | 80500 | 80500 | 80500 | 80400 | 169 |
| 586 | 20240216 | 092200 | 544962100 | 80500 | 80500 | 80500 | 80400 | 565 |
| 587 | 20240216 | 092100 | 499534200 | 80500 | 80800 | 80800 | 80500 | 519 |
| 588 | 20240216 | 092000 | 457691700 | 80800 | 80500 | 80800 | 80500 | 177 |
| 589 | 20240216 | 091900 | 443403900 | 80500 | 80600 | 80600 | 80500 | 230 |
| 590 | 20240216 | 091800 | 424873700 | 80600 | 80400 | 80600 | 80400 | 376 |
| 591 | 20240216 | 091700 | 394608600 | 80300 | 80800 | 80800 | 80300 | 1375 |
| 592 | 20240216 | 091600 | 283900300 | 80700 | 80800 | 80800 | 80600 | 190 |
| 593 | 20240216 | 091500 | 268564100 | 80800 | 80800 | 80900 | 80800 | 21 |
| 594 | 20240216 | 091400 | 266867200 | 80900 | 80800 | 80900 | 80700 | 106 |
| 595 | 20240216 | 091300 | 258312300 | 80700 | 80900 | 80900 | 80700 | 70 |
| 596 | 20240216 | 091200 | 252653300 | 80900 | 80700 | 80900 | 80700 | 63 |
| 597 | 20240216 | 091100 | 247567400 | 80700 | 80600 | 80700 | 80600 | 18 |
| 598 | 20240216 | 091000 | 246116500 | 80600 | 80600 | 80700 | 80600 | 18 |
| 599 | 20240216 | 090900 | 244665300 | 80600 | 80600 | 80600 | 80500 | 52 |
| 600 | 20240216 | 090800 | 240474600 | 80600 | 80600 | 80600 | 80500 | 112 |
| 601 | 20240216 | 090700 | 231453900 | 80600 | 80600 | 80700 | 80600 | 12 |
| 602 | 20240216 | 090600 | 230486600 | 80600 | 80700 | 80800 | 80600 | 33 |
| 603 | 20240216 | 090500 | 227824300 | 80600 | 80800 | 80800 | 80600 | 909 |
| 604 | 20240216 | 090400 | 154482500 | 80800 | 80900 | 80900 | 80600 | 644 |
| 605 | 20240216 | 090300 | 102486000 | 80900 | 81000 | 81000 | 80800 | 49 |
| 606 | 20240216 | 090200 | 98519300 | 81000 | 80600 | 81000 | 80600 | 161 |
| 607 | 20240216 | 090100 | 85517500 | 80700 | 80600 | 80700 | 80500 | 151 |
| 608 | 20240216 | 090000 | 73344600 | 80800 | 81000 | 81000 | 80600 | 906 |