36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 190600 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 26269 |
| 3 | 20240213 | 190500 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 4 | 20240213 | 190400 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 5 | 20240213 | 190300 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 6 | 20240213 | 190200 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 7 | 20240213 | 190100 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 8 | 20240213 | 190000 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 9 | 20240213 | 185900 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 10 | 20240213 | 185800 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 11 | 20240213 | 185700 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 12 | 20240213 | 185600 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 13 | 20240213 | 185500 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 14 | 20240213 | 185400 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 15 | 20240213 | 185300 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 16 | 20240213 | 185200 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 17 | 20240213 | 185100 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 18 | 20240213 | 185000 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 19 | 20240213 | 184900 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 20 | 20240213 | 184800 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 21 | 20240213 | 184700 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 22 | 20240213 | 184600 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 23 | 20240213 | 184500 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 24 | 20240213 | 184400 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 25 | 20240213 | 184300 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 26 | 20240213 | 184200 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 27 | 20240213 | 184100 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 28 | 20240213 | 184000 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 29 | 20240213 | 183900 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 30 | 20240213 | 183800 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 31 | 20240213 | 183700 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 32 | 20240213 | 183600 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 26269 |
| 33 | 20240213 | 183500 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 34 | 20240213 | 183400 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 35 | 20240213 | 183300 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 36 | 20240213 | 183200 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 37 | 20240213 | 183100 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 38 | 20240213 | 183000 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 39 | 20240213 | 182900 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 40 | 20240213 | 182800 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 41 | 20240213 | 182700 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 42 | 20240213 | 182600 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 43 | 20240213 | 182500 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 44 | 20240213 | 182400 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 45 | 20240213 | 182300 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 46 | 20240213 | 182200 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 47 | 20240213 | 182100 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 48 | 20240213 | 182000 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 49 | 20240213 | 181900 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 50 | 20240213 | 181800 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 51 | 20240213 | 181700 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 52 | 20240213 | 181600 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 53 | 20240213 | 181500 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 54 | 20240213 | 181400 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 55 | 20240213 | 181300 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 56 | 20240213 | 181200 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 57 | 20240213 | 181100 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 58 | 20240213 | 181000 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 59 | 20240213 | 180900 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 60 | 20240213 | 180800 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 61 | 20240213 | 180700 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 62 | 20240213 | 180600 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 26269 |
| 63 | 20240213 | 180500 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 64 | 20240213 | 180400 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 65 | 20240213 | 180300 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 66 | 20240213 | 180200 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 67 | 20240213 | 180100 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 68 | 20240213 | 180000 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 69 | 20240213 | 175900 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 70 | 20240213 | 175800 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 71 | 20240213 | 175700 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 72 | 20240213 | 175600 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 73 | 20240213 | 175500 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 74 | 20240213 | 175400 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 75 | 20240213 | 175300 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 76 | 20240213 | 175200 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 77 | 20240213 | 175100 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 78 | 20240213 | 175000 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 79 | 20240213 | 174900 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 80 | 20240213 | 174800 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 81 | 20240213 | 174700 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 82 | 20240213 | 174600 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 83 | 20240213 | 174500 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 84 | 20240213 | 174400 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 85 | 20240213 | 174300 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 86 | 20240213 | 174200 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 87 | 20240213 | 174100 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 88 | 20240213 | 174000 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 89 | 20240213 | 173900 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 90 | 20240213 | 173800 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 91 | 20240213 | 173700 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 92 | 20240213 | 173600 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 26269 |
| 93 | 20240213 | 173500 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 94 | 20240213 | 173400 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 95 | 20240213 | 173300 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 96 | 20240213 | 173200 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 97 | 20240213 | 173100 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 98 | 20240213 | 173000 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 99 | 20240213 | 172900 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 100 | 20240213 | 172800 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 101 | 20240213 | 172700 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 102 | 20240213 | 172600 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 103 | 20240213 | 172500 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 104 | 20240213 | 172400 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 105 | 20240213 | 172300 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 106 | 20240213 | 172200 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 107 | 20240213 | 172100 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 108 | 20240213 | 172000 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 109 | 20240213 | 171900 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 110 | 20240213 | 171800 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 111 | 20240213 | 171700 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 112 | 20240213 | 171600 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 113 | 20240213 | 171500 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 114 | 20240213 | 171400 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 115 | 20240213 | 171300 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 116 | 20240213 | 171200 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 117 | 20240213 | 171100 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 118 | 20240213 | 171000 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 119 | 20240213 | 170900 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 120 | 20240213 | 170800 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 121 | 20240213 | 170700 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 122 | 20240213 | 170600 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 26269 |
| 123 | 20240213 | 170500 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 124 | 20240213 | 170400 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 125 | 20240213 | 170300 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 126 | 20240213 | 170200 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 127 | 20240213 | 170100 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 128 | 20240213 | 170000 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 129 | 20240213 | 165900 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 130 | 20240213 | 165800 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 131 | 20240213 | 165700 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 132 | 20240213 | 165600 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 133 | 20240213 | 165500 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 134 | 20240213 | 165400 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 135 | 20240213 | 165300 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 136 | 20240213 | 165200 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 137 | 20240213 | 165100 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 138 | 20240213 | 165000 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 139 | 20240213 | 164900 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 140 | 20240213 | 164800 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 141 | 20240213 | 164700 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 142 | 20240213 | 164600 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 143 | 20240213 | 164500 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 144 | 20240213 | 164400 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 145 | 20240213 | 164300 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 146 | 20240213 | 164200 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 147 | 20240213 | 164100 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 148 | 20240213 | 164000 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 149 | 20240213 | 163900 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 150 | 20240213 | 163800 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 151 | 20240213 | 163700 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 152 | 20240213 | 163600 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 26269 |
| 153 | 20240213 | 163500 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 154 | 20240213 | 163400 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 155 | 20240213 | 163300 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 156 | 20240213 | 163200 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 157 | 20240213 | 163100 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 158 | 20240213 | 163000 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 159 | 20240213 | 162900 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 160 | 20240213 | 162800 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 161 | 20240213 | 162700 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 162 | 20240213 | 162600 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 163 | 20240213 | 162500 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 164 | 20240213 | 162400 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 165 | 20240213 | 162300 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 166 | 20240213 | 162200 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 167 | 20240213 | 162100 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 168 | 20240213 | 162000 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 169 | 20240213 | 161900 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 170 | 20240213 | 161800 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 171 | 20240213 | 161700 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 172 | 20240213 | 161600 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 173 | 20240213 | 161500 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 174 | 20240213 | 161400 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 175 | 20240213 | 161300 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 176 | 20240213 | 161200 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 177 | 20240213 | 161100 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 178 | 20240213 | 161000 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 179 | 20240213 | 160900 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 180 | 20240213 | 160800 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 181 | 20240213 | 160700 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 182 | 20240213 | 160600 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 26269 |
| 183 | 20240213 | 160500 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 184 | 20240213 | 160400 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 185 | 20240213 | 160300 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 186 | 20240213 | 160200 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 187 | 20240213 | 160100 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 188 | 20240213 | 160000 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 189 | 20240213 | 155900 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 190 | 20240213 | 155800 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 191 | 20240213 | 155700 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 192 | 20240213 | 155600 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 193 | 20240213 | 155500 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 194 | 20240213 | 155400 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 195 | 20240213 | 155300 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 196 | 20240213 | 155200 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 197 | 20240213 | 155100 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 198 | 20240213 | 155000 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 199 | 20240213 | 154900 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 200 | 20240213 | 154800 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 201 | 20240213 | 154700 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 202 | 20240213 | 154600 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 203 | 20240213 | 154500 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 204 | 20240213 | 154400 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 205 | 20240213 | 154300 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 206 | 20240213 | 154200 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 207 | 20240213 | 154100 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 208 | 20240213 | 154000 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 209 | 20240213 | 153900 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 210 | 20240213 | 153800 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 211 | 20240213 | 153700 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 212 | 20240213 | 153600 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 26269 |
| 213 | 20240213 | 153500 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 214 | 20240213 | 153400 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 215 | 20240213 | 153300 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 216 | 20240213 | 153200 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 217 | 20240213 | 153100 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 0 |
| 218 | 20240213 | 153000 | 124220804100 | 156200 | 156200 | 156200 | 156200 | 26269 |
| 219 | 20240213 | 152900 | 120117586300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 220 | 20240213 | 152800 | 120117586300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 221 | 20240213 | 152700 | 120117586300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 222 | 20240213 | 152600 | 120117586300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 223 | 20240213 | 152500 | 120117586300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 224 | 20240213 | 152400 | 120117586300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 225 | 20240213 | 152300 | 120117586300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 226 | 20240213 | 152200 | 120117586300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 227 | 20240213 | 152100 | 120117586300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 228 | 20240213 | 152000 | 120117586300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 229 | 20240213 | 151900 | 120117586300 | 156200 | 156200 | 156200 | 155900 | 2047 |
| 230 | 20240213 | 151800 | 119798049000 | 156100 | 156200 | 156200 | 155900 | 3448 |
| 231 | 20240213 | 151700 | 119260124800 | 156100 | 156100 | 156200 | 156100 | 526 |
| 232 | 20240213 | 151600 | 119178002600 | 156100 | 156100 | 156200 | 156100 | 457 |
| 233 | 20240213 | 151500 | 119106658400 | 156200 | 156100 | 156200 | 156100 | 378 |
| 234 | 20240213 | 151400 | 119047646500 | 156100 | 156300 | 156300 | 156000 | 1081 |
| 235 | 20240213 | 151300 | 118878813500 | 156300 | 156300 | 156300 | 156100 | 1158 |
| 236 | 20240213 | 151200 | 118697919000 | 156200 | 155900 | 156200 | 155900 | 1897 |
| 237 | 20240213 | 151100 | 118401881700 | 155900 | 155900 | 156000 | 155900 | 1044 |
| 238 | 20240213 | 151000 | 118239092900 | 155900 | 156000 | 156100 | 155900 | 1683 |
| 239 | 20240213 | 150900 | 117976575100 | 156000 | 156100 | 156200 | 156000 | 948 |
| 240 | 20240213 | 150800 | 117828606800 | 156000 | 156000 | 156100 | 155900 | 1631 |
| 241 | 20240213 | 150700 | 117574219600 | 156000 | 156200 | 156200 | 156000 | 1382 |
| 242 | 20240213 | 150600 | 117358493300 | 156200 | 156100 | 156200 | 156100 | 803 |
| 243 | 20240213 | 150500 | 117233120600 | 156200 | 156200 | 156200 | 156100 | 839 |
| 244 | 20240213 | 150400 | 117102116200 | 156200 | 156300 | 156300 | 156200 | 543 |
| 245 | 20240213 | 150300 | 117017293600 | 156200 | 156200 | 156300 | 156100 | 1149 |
| 246 | 20240213 | 150200 | 116837832900 | 156300 | 156100 | 156300 | 156100 | 630 |
| 247 | 20240213 | 150100 | 116739418700 | 156200 | 156400 | 156500 | 156200 | 998 |
| 248 | 20240213 | 150000 | 116583445200 | 156400 | 156400 | 156500 | 156400 | 832 |
| 249 | 20240213 | 145900 | 116453295700 | 156400 | 156400 | 156600 | 156400 | 3209 |
| 250 | 20240213 | 145800 | 115951165200 | 156400 | 156300 | 156500 | 156300 | 969 |
| 251 | 20240213 | 145700 | 115799578300 | 156300 | 156300 | 156400 | 156300 | 1451 |
| 252 | 20240213 | 145600 | 115572707700 | 156300 | 156200 | 156400 | 156200 | 1317 |
| 253 | 20240213 | 145500 | 115366852700 | 156200 | 156200 | 156500 | 156000 | 1461 |
| 254 | 20240213 | 145400 | 115138535500 | 156200 | 156300 | 156500 | 156200 | 1202 |
| 255 | 20240213 | 145300 | 114950591200 | 156400 | 156100 | 156400 | 156100 | 610 |
| 256 | 20240213 | 145200 | 114855291600 | 156200 | 156500 | 156500 | 155900 | 1508 |
| 257 | 20240213 | 145100 | 114619754900 | 156400 | 156100 | 156500 | 156000 | 1141 |
| 258 | 20240213 | 145000 | 114441395000 | 156100 | 156100 | 156300 | 156000 | 1025 |
| 259 | 20240213 | 144900 | 114281300500 | 156200 | 156300 | 156300 | 156200 | 1198 |
| 260 | 20240213 | 144800 | 114094117800 | 156300 | 156100 | 156300 | 156100 | 940 |
| 261 | 20240213 | 144700 | 113947287400 | 156100 | 156000 | 156200 | 156000 | 769 |
| 262 | 20240213 | 144600 | 113827212000 | 156000 | 156100 | 156200 | 156000 | 1144 |
| 263 | 20240213 | 144500 | 113648646800 | 156000 | 156100 | 156300 | 156000 | 1009 |
| 264 | 20240213 | 144400 | 113491129600 | 156200 | 156300 | 156300 | 156000 | 950 |
| 265 | 20240213 | 144300 | 113342749600 | 156200 | 156300 | 156400 | 156100 | 1103 |
| 266 | 20240213 | 144200 | 113170409900 | 156200 | 156200 | 156400 | 156100 | 1140 |
| 267 | 20240213 | 144100 | 112992264900 | 156200 | 156700 | 156800 | 156100 | 2130 |
| 268 | 20240213 | 144000 | 112659093600 | 156700 | 157000 | 157000 | 156700 | 1165 |
| 269 | 20240213 | 143900 | 112476360300 | 156900 | 157000 | 157000 | 156800 | 1501 |
| 270 | 20240213 | 143800 | 112240809900 | 157000 | 157000 | 157100 | 156900 | 1526 |
| 271 | 20240213 | 143700 | 112001239300 | 156900 | 157100 | 157100 | 156900 | 4412 |
| 272 | 20240213 | 143600 | 111308272200 | 157100 | 157000 | 157200 | 156900 | 1281 |
| 273 | 20240213 | 143500 | 111107124900 | 156900 | 156900 | 157000 | 156900 | 1098 |
| 274 | 20240213 | 143400 | 110934782300 | 157000 | 156800 | 157000 | 156800 | 2226 |
| 275 | 20240213 | 143300 | 110585643000 | 156800 | 156900 | 157100 | 156800 | 2040 |
| 276 | 20240213 | 143200 | 110265494900 | 156900 | 157000 | 157100 | 156700 | 2366 |
| 277 | 20240213 | 143100 | 109894042200 | 157000 | 157000 | 157200 | 157000 | 1435 |
| 278 | 20240213 | 143000 | 109668648200 | 157000 | 157000 | 157200 | 157000 | 1611 |
| 279 | 20240213 | 142900 | 109415624600 | 157000 | 157300 | 157300 | 157000 | 2494 |
| 280 | 20240213 | 142800 | 109023793000 | 157300 | 157200 | 157300 | 157100 | 931 |
| 281 | 20240213 | 142700 | 108877472400 | 157100 | 157200 | 157200 | 157100 | 1248 |
| 282 | 20240213 | 142600 | 108681321000 | 157100 | 157300 | 157400 | 157100 | 1647 |
| 283 | 20240213 | 142500 | 108422326200 | 157300 | 157000 | 157400 | 157000 | 1356 |
| 284 | 20240213 | 142400 | 108209029300 | 157200 | 157300 | 157400 | 157000 | 4303 |
| 285 | 20240213 | 142300 | 107532407800 | 157300 | 157600 | 157700 | 157200 | 3276 |
| 286 | 20240213 | 142200 | 107016300400 | 157600 | 157800 | 157900 | 157600 | 6379 |
| 287 | 20240213 | 142100 | 106010362400 | 157700 | 157700 | 157800 | 157600 | 2547 |
| 288 | 20240213 | 142000 | 105608586500 | 157700 | 157600 | 157800 | 157500 | 4803 |
| 289 | 20240213 | 141900 | 104851370700 | 157500 | 157500 | 157600 | 157500 | 2819 |
| 290 | 20240213 | 141800 | 104407202400 | 157500 | 157500 | 157600 | 157400 | 5083 |
| 291 | 20240213 | 141700 | 103606564700 | 157500 | 157300 | 157500 | 157300 | 2919 |
| 292 | 20240213 | 141600 | 103147073600 | 157300 | 157300 | 157500 | 157300 | 4319 |
| 293 | 20240213 | 141500 | 102467222900 | 157300 | 157400 | 157400 | 157100 | 6032 |
| 294 | 20240213 | 141400 | 101518478900 | 157300 | 157200 | 157400 | 157200 | 2488 |
| 295 | 20240213 | 141300 | 101127094900 | 157300 | 157400 | 157500 | 157200 | 794 |
| 296 | 20240213 | 141200 | 101002210600 | 157500 | 157500 | 157500 | 157200 | 3741 |
| 297 | 20240213 | 141100 | 100413338200 | 157400 | 157400 | 157500 | 157400 | 1664 |
| 298 | 20240213 | 141000 | 100151396500 | 157500 | 157300 | 157500 | 157300 | 1302 |
| 299 | 20240213 | 140900 | 99946420200 | 157300 | 157300 | 157500 | 157200 | 5013 |
| 300 | 20240213 | 140800 | 99157695600 | 157200 | 156900 | 157300 | 156900 | 4883 |
| 301 | 20240213 | 140700 | 98390650600 | 157000 | 157000 | 157000 | 156900 | 4800 |
| 302 | 20240213 | 140600 | 97637265500 | 157000 | 156700 | 157000 | 156600 | 7662 |
| 303 | 20240213 | 140500 | 96435651000 | 156600 | 156600 | 156700 | 156600 | 1616 |
| 304 | 20240213 | 140400 | 96182508300 | 156700 | 156600 | 156700 | 156500 | 1312 |
| 305 | 20240213 | 140300 | 95977003100 | 156700 | 156500 | 156700 | 156500 | 3942 |
| 306 | 20240213 | 140200 | 95359843400 | 156500 | 156500 | 156600 | 156500 | 1191 |
| 307 | 20240213 | 140100 | 95173385900 | 156500 | 156600 | 156600 | 156500 | 712 |
| 308 | 20240213 | 140000 | 95061932200 | 156500 | 156500 | 156600 | 156500 | 2576 |
| 309 | 20240213 | 135900 | 94658701700 | 156600 | 156500 | 156600 | 156500 | 1330 |
| 310 | 20240213 | 135800 | 94450502100 | 156500 | 156500 | 156600 | 156500 | 794 |
| 311 | 20240213 | 135700 | 94326205200 | 156500 | 156500 | 156600 | 156400 | 1268 |
| 312 | 20240213 | 135600 | 94127786100 | 156500 | 156400 | 156500 | 156300 | 910 |
| 313 | 20240213 | 135500 | 93985418600 | 156300 | 156300 | 156400 | 156300 | 720 |
| 314 | 20240213 | 135400 | 93872848400 | 156300 | 156300 | 156400 | 156300 | 1705 |
| 315 | 20240213 | 135300 | 93606261200 | 156300 | 156300 | 156400 | 156300 | 676 |
| 316 | 20240213 | 135200 | 93500579800 | 156300 | 156300 | 156400 | 156300 | 642 |
| 317 | 20240213 | 135100 | 93400231800 | 156300 | 156300 | 156400 | 156300 | 1183 |
| 318 | 20240213 | 135000 | 93215324500 | 156300 | 156400 | 156500 | 156300 | 2432 |
| 319 | 20240213 | 134900 | 92834915400 | 156400 | 156500 | 156500 | 156400 | 2796 |
| 320 | 20240213 | 134800 | 92397596300 | 156500 | 156500 | 156500 | 156400 | 1859 |
| 321 | 20240213 | 134700 | 92106814100 | 156400 | 156300 | 156500 | 156300 | 1393 |
| 322 | 20240213 | 134600 | 91888971700 | 156300 | 156300 | 156400 | 156200 | 813 |
| 323 | 20240213 | 134500 | 91761896800 | 156200 | 156200 | 156300 | 156100 | 1032 |
| 324 | 20240213 | 134400 | 91600692900 | 156100 | 156200 | 156300 | 156100 | 1969 |
| 325 | 20240213 | 134300 | 91293133500 | 156200 | 156300 | 156300 | 156200 | 1768 |
| 326 | 20240213 | 134200 | 91016835500 | 156400 | 156400 | 156500 | 156300 | 1177 |
| 327 | 20240213 | 134100 | 90832770500 | 156400 | 156400 | 156500 | 156400 | 1056 |
| 328 | 20240213 | 134000 | 90667599400 | 156500 | 156400 | 156500 | 156300 | 979 |
| 329 | 20240213 | 133900 | 90514464000 | 156300 | 156300 | 156500 | 156300 | 1024 |
| 330 | 20240213 | 133800 | 90354308600 | 156300 | 156300 | 156400 | 156300 | 3197 |
| 331 | 20240213 | 133700 | 89854484500 | 156300 | 156400 | 156400 | 156300 | 1034 |
| 332 | 20240213 | 133600 | 89692809000 | 156400 | 156200 | 156400 | 156200 | 783 |
| 333 | 20240213 | 133500 | 89570427800 | 156200 | 156300 | 156300 | 156100 | 3617 |
| 334 | 20240213 | 133400 | 89005410700 | 156200 | 156200 | 156300 | 156200 | 1186 |
| 335 | 20240213 | 133300 | 88820150100 | 156300 | 156100 | 156300 | 156100 | 1598 |
| 336 | 20240213 | 133200 | 88570607700 | 156100 | 156200 | 156300 | 156100 | 2776 |
| 337 | 20240213 | 133100 | 88137020700 | 156300 | 156200 | 156300 | 156200 | 1168 |
| 338 | 20240213 | 133000 | 87954549600 | 156300 | 156200 | 156300 | 156000 | 1040 |
| 339 | 20240213 | 132900 | 87792051500 | 156200 | 156100 | 156200 | 156000 | 1599 |
| 340 | 20240213 | 132800 | 87542393800 | 156200 | 156100 | 156200 | 156000 | 1323 |
| 341 | 20240213 | 132700 | 87335906500 | 156000 | 155900 | 156000 | 155900 | 1705 |
| 342 | 20240213 | 132600 | 87070029600 | 156000 | 155900 | 156000 | 155900 | 201 |
| 343 | 20240213 | 132500 | 87038691100 | 155900 | 156000 | 156100 | 155800 | 1227 |
| 344 | 20240213 | 132400 | 86847373100 | 156000 | 156000 | 156100 | 155900 | 1075 |
| 345 | 20240213 | 132300 | 86679687500 | 155900 | 155800 | 156000 | 155800 | 1190 |
| 346 | 20240213 | 132200 | 86494120800 | 155900 | 155800 | 155900 | 155800 | 888 |
| 347 | 20240213 | 132100 | 86355752400 | 155800 | 155800 | 155900 | 155800 | 1541 |
| 348 | 20240213 | 132000 | 86115601100 | 155900 | 155900 | 156000 | 155800 | 1124 |
| 349 | 20240213 | 131900 | 85940411200 | 155900 | 155800 | 156100 | 155800 | 1028 |
| 350 | 20240213 | 131800 | 85780075100 | 155800 | 155800 | 156000 | 155800 | 926 |
| 351 | 20240213 | 131700 | 85635759500 | 155800 | 156000 | 156000 | 155800 | 1872 |
| 352 | 20240213 | 131600 | 85343937600 | 156000 | 156000 | 156000 | 155900 | 294 |
| 353 | 20240213 | 131500 | 85298081300 | 155900 | 155900 | 156000 | 155900 | 667 |
| 354 | 20240213 | 131400 | 85194087100 | 156000 | 156000 | 156200 | 155900 | 1173 |
| 355 | 20240213 | 131300 | 85011090300 | 156100 | 156000 | 156200 | 155800 | 2553 |
| 356 | 20240213 | 131200 | 84612740500 | 156000 | 155900 | 156000 | 155800 | 1340 |
| 357 | 20240213 | 131100 | 84403921500 | 155800 | 155900 | 156000 | 155800 | 770 |
| 358 | 20240213 | 131000 | 84283877500 | 155900 | 155900 | 156000 | 155900 | 378 |
| 359 | 20240213 | 130900 | 84224941100 | 155900 | 155800 | 156000 | 155800 | 2019 |
| 360 | 20240213 | 130800 | 83910149400 | 155800 | 155900 | 155900 | 155700 | 7219 |
| 361 | 20240213 | 130700 | 82785440300 | 155900 | 155800 | 155900 | 155700 | 1686 |
| 362 | 20240213 | 130600 | 82522739900 | 155800 | 155800 | 155900 | 155800 | 433 |
| 363 | 20240213 | 130500 | 82455266900 | 155800 | 155800 | 155900 | 155800 | 206 |
| 364 | 20240213 | 130400 | 82423169200 | 155800 | 155800 | 156000 | 155700 | 1773 |
| 365 | 20240213 | 130300 | 82146890500 | 155900 | 156000 | 156000 | 155800 | 1177 |
| 366 | 20240213 | 130200 | 81963403800 | 155900 | 155900 | 156000 | 155900 | 194 |
| 367 | 20240213 | 130100 | 81933155300 | 156000 | 156000 | 156000 | 155900 | 260 |
| 368 | 20240213 | 130000 | 81892614900 | 156000 | 156100 | 156100 | 155900 | 662 |
| 369 | 20240213 | 125900 | 81789313100 | 156000 | 156200 | 156300 | 156000 | 1051 |
| 370 | 20240213 | 125800 | 81625227500 | 156200 | 156200 | 156300 | 156200 | 426 |
| 371 | 20240213 | 125700 | 81558686200 | 156200 | 156200 | 156300 | 156200 | 380 |
| 372 | 20240213 | 125600 | 81499318300 | 156200 | 156200 | 156300 | 156200 | 685 |
| 373 | 20240213 | 125500 | 81392314100 | 156200 | 156200 | 156300 | 156200 | 785 |
| 374 | 20240213 | 125400 | 81269683600 | 156300 | 156300 | 156300 | 156200 | 1168 |
| 375 | 20240213 | 125300 | 81087225400 | 156200 | 156200 | 156300 | 156200 | 449 |
| 376 | 20240213 | 125200 | 81017080500 | 156300 | 156300 | 156300 | 156200 | 247 |
| 377 | 20240213 | 125100 | 80978497000 | 156200 | 156200 | 156300 | 156200 | 242 |
| 378 | 20240213 | 125000 | 80940695900 | 156200 | 156200 | 156300 | 156100 | 1092 |
| 379 | 20240213 | 124900 | 80770119100 | 156200 | 156200 | 156300 | 156200 | 187 |
| 380 | 20240213 | 124800 | 80740906000 | 156200 | 156100 | 156300 | 156100 | 576 |
| 381 | 20240213 | 124700 | 80650924300 | 156100 | 156200 | 156300 | 156100 | 1022 |
| 382 | 20240213 | 124600 | 80491291800 | 156300 | 156000 | 156300 | 156000 | 950 |
| 383 | 20240213 | 124500 | 80342945200 | 156000 | 156000 | 156100 | 155900 | 560 |
| 384 | 20240213 | 124400 | 80255551200 | 156000 | 155800 | 156000 | 155700 | 1623 |
| 385 | 20240213 | 124300 | 80002596000 | 155700 | 155700 | 155800 | 155700 | 400 |
| 386 | 20240213 | 124200 | 79940308900 | 155700 | 155700 | 155800 | 155700 | 623 |
| 387 | 20240213 | 124100 | 79843305700 | 155700 | 155700 | 155800 | 155700 | 420 |
| 388 | 20240213 | 124000 | 79777901400 | 155700 | 156100 | 156200 | 155700 | 1200 |
| 389 | 20240213 | 123900 | 79590806100 | 156100 | 156200 | 156300 | 156100 | 287 |
| 390 | 20240213 | 123800 | 79545969400 | 156200 | 156100 | 156200 | 156100 | 499 |
| 391 | 20240213 | 123700 | 79468034600 | 156000 | 156000 | 156100 | 156000 | 613 |
| 392 | 20240213 | 123600 | 79372403700 | 156000 | 156200 | 156300 | 156000 | 882 |
| 393 | 20240213 | 123500 | 79234727700 | 156300 | 156500 | 156500 | 156200 | 547 |
| 394 | 20240213 | 123400 | 79149215900 | 156400 | 156400 | 156500 | 156300 | 652 |
| 395 | 20240213 | 123300 | 79047266100 | 156400 | 156400 | 156500 | 156400 | 183 |
| 396 | 20240213 | 123200 | 79018644600 | 156400 | 156500 | 156600 | 156400 | 593 |
| 397 | 20240213 | 123100 | 78925834200 | 156500 | 156600 | 156600 | 156500 | 340 |
| 398 | 20240213 | 123000 | 78872619400 | 156500 | 156600 | 156600 | 156500 | 452 |
| 399 | 20240213 | 122900 | 78801874600 | 156600 | 156600 | 156600 | 156500 | 328 |
| 400 | 20240213 | 122800 | 78750536300 | 156500 | 156400 | 156600 | 156300 | 330 |
| 401 | 20240213 | 122700 | 78698905100 | 156300 | 156500 | 156500 | 156300 | 919 |
| 402 | 20240213 | 122600 | 78555167800 | 156500 | 156500 | 156600 | 156400 | 720 |
| 403 | 20240213 | 122500 | 78442492200 | 156700 | 156700 | 156700 | 156500 | 1436 |
| 404 | 20240213 | 122400 | 78217615400 | 156700 | 156600 | 156700 | 156600 | 397 |
| 405 | 20240213 | 122300 | 78155428800 | 156600 | 156700 | 156700 | 156600 | 401 |
| 406 | 20240213 | 122200 | 78092618400 | 156700 | 156600 | 156800 | 156600 | 1459 |
| 407 | 20240213 | 122100 | 77864045400 | 156600 | 156600 | 156800 | 156600 | 2730 |
| 408 | 20240213 | 122000 | 77436271100 | 156700 | 156600 | 156700 | 156600 | 343 |
| 409 | 20240213 | 121900 | 77382543500 | 156600 | 156600 | 156700 | 156600 | 745 |
| 410 | 20240213 | 121800 | 77265819700 | 156700 | 156500 | 156700 | 156400 | 1136 |
| 411 | 20240213 | 121700 | 77087988600 | 156400 | 156400 | 156500 | 156400 | 395 |
| 412 | 20240213 | 121600 | 77026195800 | 156400 | 156400 | 156500 | 156400 | 541 |
| 413 | 20240213 | 121500 | 76941563300 | 156500 | 156400 | 156500 | 156400 | 457 |
| 414 | 20240213 | 121400 | 76870058800 | 156400 | 156200 | 156500 | 156200 | 1643 |
| 415 | 20240213 | 121300 | 76613184500 | 156300 | 156200 | 156300 | 156200 | 1635 |
| 416 | 20240213 | 121200 | 76357724500 | 156200 | 156300 | 156300 | 156200 | 766 |
| 417 | 20240213 | 121100 | 76238070800 | 156300 | 156300 | 156300 | 156200 | 380 |
| 418 | 20240213 | 121000 | 76178709400 | 156200 | 156400 | 156400 | 156200 | 1034 |
| 419 | 20240213 | 120900 | 76017092700 | 156300 | 156300 | 156400 | 156300 | 371 |
| 420 | 20240213 | 120800 | 75959091100 | 156300 | 156400 | 156400 | 156300 | 969 |
| 421 | 20240213 | 120700 | 75807566900 | 156400 | 156300 | 156400 | 156300 | 559 |
| 422 | 20240213 | 120600 | 75720177300 | 156300 | 156300 | 156400 | 156300 | 218 |
| 423 | 20240213 | 120500 | 75686094600 | 156400 | 156400 | 156400 | 156300 | 469 |
| 424 | 20240213 | 120400 | 75612770300 | 156300 | 156300 | 156400 | 156300 | 462 |
| 425 | 20240213 | 120300 | 75540557800 | 156300 | 156500 | 156500 | 156300 | 520 |
| 426 | 20240213 | 120200 | 75459234600 | 156400 | 156300 | 156500 | 156300 | 508 |
| 427 | 20240213 | 120100 | 75379778900 | 156300 | 156300 | 156500 | 156300 | 1683 |
| 428 | 20240213 | 120000 | 75116589700 | 156300 | 156300 | 156400 | 156300 | 337 |
| 429 | 20240213 | 115900 | 75063906600 | 156300 | 156400 | 156400 | 156300 | 424 |
| 430 | 20240213 | 115800 | 74997610900 | 156300 | 156200 | 156400 | 156200 | 785 |
| 431 | 20240213 | 115700 | 74874910200 | 156200 | 156200 | 156300 | 156100 | 610 |
| 432 | 20240213 | 115600 | 74779637000 | 156200 | 155900 | 156200 | 155900 | 2098 |
| 433 | 20240213 | 115500 | 74452305700 | 155800 | 155800 | 155900 | 155800 | 624 |
| 434 | 20240213 | 115400 | 74355070700 | 155900 | 155800 | 155900 | 155800 | 464 |
| 435 | 20240213 | 115300 | 74282764700 | 155900 | 155800 | 155900 | 155700 | 674 |
| 436 | 20240213 | 115200 | 74177757000 | 155800 | 155700 | 155900 | 155700 | 436 |
| 437 | 20240213 | 115100 | 74109842200 | 155700 | 155800 | 155800 | 155700 | 558 |
| 438 | 20240213 | 115000 | 74022942200 | 155800 | 155800 | 155900 | 155700 | 454 |
| 439 | 20240213 | 114900 | 73952213200 | 155900 | 155800 | 155900 | 155800 | 470 |
| 440 | 20240213 | 114800 | 73878984600 | 155900 | 155800 | 155900 | 155700 | 698 |
| 441 | 20240213 | 114700 | 73770249800 | 155800 | 155900 | 156000 | 155800 | 511 |
| 442 | 20240213 | 114600 | 73690620800 | 155900 | 155900 | 156100 | 155900 | 615 |
| 443 | 20240213 | 114500 | 73594703600 | 155900 | 156000 | 156000 | 155700 | 446 |
| 444 | 20240213 | 114400 | 73525154100 | 156000 | 156100 | 156200 | 155500 | 1212 |
| 445 | 20240213 | 114300 | 73336111100 | 156100 | 155700 | 156100 | 155600 | 1389 |
| 446 | 20240213 | 114200 | 73119512100 | 155700 | 155900 | 156000 | 155700 | 729 |
| 447 | 20240213 | 114100 | 73005931500 | 155900 | 156100 | 156200 | 155800 | 1067 |
| 448 | 20240213 | 114000 | 72839472200 | 156100 | 156100 | 156200 | 156100 | 409 |
| 449 | 20240213 | 113900 | 72775621900 | 156200 | 156100 | 156300 | 156000 | 1209 |
| 450 | 20240213 | 113800 | 72586838000 | 156100 | 156100 | 156200 | 156000 | 878 |
| 451 | 20240213 | 113700 | 72449798000 | 156100 | 156100 | 156100 | 156000 | 559 |
| 452 | 20240213 | 113600 | 72362582000 | 156000 | 156100 | 156200 | 155800 | 2369 |
| 453 | 20240213 | 113500 | 71992967100 | 156100 | 155900 | 156500 | 155900 | 3452 |
| 454 | 20240213 | 113400 | 71453760900 | 155800 | 155800 | 155900 | 155700 | 1007 |
| 455 | 20240213 | 113300 | 71296842100 | 155700 | 155300 | 155700 | 155300 | 2008 |
| 456 | 20240213 | 113200 | 70984608700 | 155300 | 155100 | 155500 | 154700 | 8455 |
| 457 | 20240213 | 113100 | 69674281200 | 155100 | 155100 | 155300 | 154400 | 5123 |
| 458 | 20240213 | 113000 | 68881484800 | 155000 | 154900 | 155100 | 154900 | 2575 |
| 459 | 20240213 | 112900 | 68482487000 | 154900 | 154900 | 155000 | 154900 | 1086 |
| 460 | 20240213 | 112800 | 68314256500 | 154900 | 154900 | 155000 | 154700 | 1610 |
| 461 | 20240213 | 112700 | 68065019800 | 154900 | 155000 | 155100 | 154900 | 2459 |
| 462 | 20240213 | 112600 | 67683902800 | 155000 | 155100 | 155200 | 155000 | 1488 |
| 463 | 20240213 | 112500 | 67453139300 | 155100 | 155200 | 155300 | 155100 | 1107 |
| 464 | 20240213 | 112400 | 67281393300 | 155200 | 155300 | 155400 | 155200 | 2391 |
| 465 | 20240213 | 112300 | 66910134900 | 155300 | 155300 | 155400 | 155200 | 1787 |
| 466 | 20240213 | 112200 | 66632612400 | 155300 | 155800 | 155800 | 155300 | 4372 |
| 467 | 20240213 | 112100 | 65952644900 | 155800 | 155900 | 155900 | 155700 | 4939 |
| 468 | 20240213 | 112000 | 65183334200 | 155900 | 156000 | 156000 | 155900 | 1338 |
| 469 | 20240213 | 111900 | 64974731800 | 155900 | 156000 | 156000 | 155900 | 414 |
| 470 | 20240213 | 111800 | 64910184700 | 155900 | 156000 | 156100 | 155900 | 758 |
| 471 | 20240213 | 111700 | 64791967500 | 156000 | 156100 | 156100 | 156000 | 1853 |
| 472 | 20240213 | 111600 | 64502856500 | 156100 | 156400 | 156400 | 155900 | 7047 |
| 473 | 20240213 | 111500 | 63403335000 | 156400 | 156300 | 156500 | 156300 | 1825 |
| 474 | 20240213 | 111400 | 63117932400 | 156300 | 156500 | 156500 | 156100 | 3255 |
| 475 | 20240213 | 111300 | 62609264100 | 156500 | 156500 | 156600 | 156400 | 1785 |
| 476 | 20240213 | 111200 | 62329904500 | 156400 | 156400 | 156500 | 156400 | 379 |
| 477 | 20240213 | 111100 | 62270623700 | 156400 | 156400 | 156500 | 156400 | 956 |
| 478 | 20240213 | 111000 | 62121092100 | 156400 | 156400 | 156500 | 156400 | 1640 |
| 479 | 20240213 | 110900 | 61864592800 | 156400 | 156400 | 156500 | 156200 | 2256 |
| 480 | 20240213 | 110800 | 61511969700 | 156400 | 156800 | 156800 | 156400 | 3171 |
| 481 | 20240213 | 110700 | 61015712800 | 156700 | 156700 | 156800 | 156700 | 650 |
| 482 | 20240213 | 110600 | 60913845800 | 156700 | 156700 | 156800 | 156700 | 1413 |
| 483 | 20240213 | 110500 | 60692423400 | 156700 | 156800 | 156800 | 156700 | 572 |
| 484 | 20240213 | 110400 | 60602786100 | 156700 | 156800 | 156800 | 156700 | 343 |
| 485 | 20240213 | 110300 | 60549025200 | 156700 | 156700 | 156800 | 156700 | 1254 |
| 486 | 20240213 | 110200 | 60352515600 | 156700 | 156700 | 156800 | 156700 | 718 |
| 487 | 20240213 | 110100 | 60239993100 | 156700 | 156800 | 156800 | 156700 | 480 |
| 488 | 20240213 | 110000 | 60164774200 | 156700 | 156700 | 156800 | 156600 | 1625 |
| 489 | 20240213 | 105900 | 59910118100 | 156700 | 156600 | 156700 | 156600 | 853 |
| 490 | 20240213 | 105800 | 59776483700 | 156600 | 156600 | 156700 | 156600 | 511 |
| 491 | 20240213 | 105700 | 59696456900 | 156700 | 156500 | 156700 | 156500 | 1462 |
| 492 | 20240213 | 105600 | 59467509500 | 156500 | 156400 | 156600 | 156300 | 2263 |
| 493 | 20240213 | 105500 | 59113483500 | 156300 | 156400 | 156400 | 156300 | 855 |
| 494 | 20240213 | 105400 | 58979818600 | 156300 | 156500 | 156500 | 156300 | 2383 |
| 495 | 20240213 | 105300 | 58607089400 | 156500 | 156500 | 156600 | 156500 | 861 |
| 496 | 20240213 | 105200 | 58472329300 | 156500 | 156500 | 156600 | 156500 | 410 |
| 497 | 20240213 | 105100 | 58408160400 | 156500 | 156500 | 156600 | 156500 | 714 |
| 498 | 20240213 | 105000 | 58296403300 | 156500 | 156600 | 156700 | 156500 | 1341 |
| 499 | 20240213 | 104900 | 58086455300 | 156600 | 156800 | 156800 | 156600 | 1212 |
| 500 | 20240213 | 104800 | 57896537300 | 156700 | 156800 | 156800 | 156700 | 991 |
| 501 | 20240213 | 104700 | 57741184300 | 156900 | 156700 | 156900 | 156600 | 467 |
| 502 | 20240213 | 104600 | 57667962700 | 156800 | 157000 | 157000 | 156700 | 3711 |
| 503 | 20240213 | 104500 | 57085945300 | 156900 | 156900 | 157000 | 156900 | 1375 |
| 504 | 20240213 | 104400 | 56870178400 | 157000 | 157000 | 157100 | 156900 | 1522 |
| 505 | 20240213 | 104300 | 56631210300 | 157000 | 157000 | 157100 | 157000 | 949 |
| 506 | 20240213 | 104200 | 56482192300 | 157000 | 157000 | 157100 | 157000 | 652 |
| 507 | 20240213 | 104100 | 56379823300 | 157100 | 157100 | 157100 | 157000 | 360 |
| 508 | 20240213 | 104000 | 56323291400 | 157000 | 157000 | 157100 | 157000 | 730 |
| 509 | 20240213 | 103900 | 56208675600 | 157000 | 157000 | 157100 | 157000 | 909 |
| 510 | 20240213 | 103800 | 56065948000 | 157100 | 157000 | 157100 | 157000 | 562 |
| 511 | 20240213 | 103700 | 55977709500 | 157000 | 157000 | 157100 | 157000 | 1517 |
| 512 | 20240213 | 103600 | 55739530900 | 157000 | 157000 | 157100 | 157000 | 2021 |
| 513 | 20240213 | 103500 | 55422227500 | 157000 | 157100 | 157100 | 156900 | 2039 |
| 514 | 20240213 | 103400 | 55102090100 | 157100 | 157200 | 157200 | 157000 | 5157 |
| 515 | 20240213 | 103300 | 54292218100 | 157100 | 157100 | 157200 | 157100 | 546 |
| 516 | 20240213 | 103200 | 54206435200 | 157200 | 157100 | 157200 | 157100 | 672 |
| 517 | 20240213 | 103100 | 54100830000 | 157100 | 157100 | 157200 | 157100 | 891 |
| 518 | 20240213 | 103000 | 53960840500 | 157200 | 157100 | 157200 | 157100 | 775 |
| 519 | 20240213 | 102900 | 53839064100 | 157200 | 157100 | 157200 | 157100 | 862 |
| 520 | 20240213 | 102800 | 53703625500 | 157100 | 157100 | 157200 | 157100 | 2081 |
| 521 | 20240213 | 102700 | 53376695000 | 157100 | 157100 | 157200 | 157100 | 786 |
| 522 | 20240213 | 102600 | 53253199900 | 157100 | 157200 | 157300 | 157100 | 1235 |
| 523 | 20240213 | 102500 | 53059094100 | 157300 | 157400 | 157400 | 157200 | 960 |
| 524 | 20240213 | 102400 | 52908099000 | 157300 | 157500 | 157500 | 157300 | 1796 |
| 525 | 20240213 | 102300 | 52625474800 | 157400 | 157500 | 157600 | 157400 | 1338 |
| 526 | 20240213 | 102200 | 52414753300 | 157500 | 157500 | 157600 | 157400 | 753 |
| 527 | 20240213 | 102100 | 52296178800 | 157400 | 157600 | 157700 | 157400 | 1391 |
| 528 | 20240213 | 102000 | 52077081500 | 157600 | 157500 | 157600 | 157500 | 707 |
| 529 | 20240213 | 101900 | 51965707500 | 157500 | 157500 | 157600 | 157500 | 1111 |
| 530 | 20240213 | 101800 | 51790675000 | 157500 | 157600 | 157700 | 157500 | 1360 |
| 531 | 20240213 | 101700 | 51576367500 | 157600 | 157800 | 157900 | 157600 | 4328 |
| 532 | 20240213 | 101600 | 50893580500 | 157800 | 157500 | 157800 | 157400 | 5993 |
| 533 | 20240213 | 101500 | 49948805500 | 157500 | 157500 | 157500 | 157400 | 906 |
| 534 | 20240213 | 101400 | 49806148300 | 157400 | 157100 | 157500 | 157100 | 3788 |
| 535 | 20240213 | 101300 | 49210157900 | 157100 | 157000 | 157200 | 157000 | 3554 |
| 536 | 20240213 | 101200 | 48652064400 | 157100 | 157200 | 157300 | 157100 | 2147 |
| 537 | 20240213 | 101100 | 48314638300 | 157100 | 157200 | 157300 | 157100 | 853 |
| 538 | 20240213 | 101000 | 48180554400 | 157200 | 157500 | 157500 | 157200 | 883 |
| 539 | 20240213 | 100900 | 48041640500 | 157500 | 157500 | 157700 | 157300 | 1967 |
| 540 | 20240213 | 100800 | 47731915000 | 157700 | 157700 | 157800 | 157500 | 1416 |
| 541 | 20240213 | 100700 | 47508664700 | 157800 | 157700 | 157800 | 157700 | 1165 |
| 542 | 20240213 | 100600 | 47324926100 | 157500 | 157300 | 157800 | 157300 | 2896 |
| 543 | 20240213 | 100500 | 46868697700 | 157400 | 157500 | 157600 | 157300 | 1838 |
| 544 | 20240213 | 100400 | 46579310200 | 157500 | 157600 | 157700 | 157400 | 2016 |
| 545 | 20240213 | 100300 | 46261732100 | 157700 | 157700 | 157700 | 157600 | 842 |
| 546 | 20240213 | 100200 | 46129021200 | 157600 | 157700 | 157700 | 157600 | 1777 |
| 547 | 20240213 | 100100 | 45848935500 | 157700 | 157800 | 157800 | 157600 | 1219 |
| 548 | 20240213 | 100000 | 45656658300 | 157800 | 157800 | 157900 | 157800 | 706 |
| 549 | 20240213 | 095900 | 45545241700 | 157900 | 158000 | 158000 | 157600 | 5748 |
| 550 | 20240213 | 095800 | 44637986500 | 158000 | 157500 | 158000 | 157500 | 6085 |
| 551 | 20240213 | 095700 | 43677661800 | 157600 | 157600 | 157700 | 157500 | 3450 |
| 552 | 20240213 | 095600 | 43133909400 | 157700 | 157600 | 157700 | 157500 | 3050 |
| 553 | 20240213 | 095500 | 42653150700 | 157600 | 157300 | 157600 | 157200 | 3733 |
| 554 | 20240213 | 095400 | 42065481000 | 157300 | 157300 | 157400 | 157300 | 2745 |
| 555 | 20240213 | 095300 | 41633655300 | 157400 | 157400 | 157400 | 157300 | 727 |
| 556 | 20240213 | 095200 | 41519271600 | 157300 | 157400 | 157400 | 157300 | 1250 |
| 557 | 20240213 | 095100 | 41322608600 | 157300 | 157400 | 157400 | 157200 | 2196 |
| 558 | 20240213 | 095000 | 40977048800 | 157400 | 156800 | 157500 | 156700 | 22593 |
| 559 | 20240213 | 094900 | 37426738700 | 156800 | 156700 | 156800 | 156700 | 819 |
| 560 | 20240213 | 094800 | 37298366600 | 156800 | 156600 | 156800 | 156600 | 2708 |
| 561 | 20240213 | 094700 | 36873927500 | 156600 | 156100 | 156700 | 156100 | 3055 |
| 562 | 20240213 | 094600 | 36396006100 | 156100 | 156400 | 156500 | 156100 | 3744 |
| 563 | 20240213 | 094500 | 35810595500 | 156500 | 156700 | 156800 | 156400 | 3574 |
| 564 | 20240213 | 094400 | 35250856100 | 156800 | 156800 | 156800 | 156700 | 1149 |
| 565 | 20240213 | 094300 | 35070730900 | 156700 | 156800 | 156900 | 156600 | 4632 |
| 566 | 20240213 | 094200 | 34344475100 | 156700 | 156700 | 156900 | 156600 | 2571 |
| 567 | 20240213 | 094100 | 33941399300 | 156700 | 156700 | 156900 | 156500 | 3828 |
| 568 | 20240213 | 094000 | 33341427300 | 156700 | 156500 | 156800 | 156500 | 1520 |
| 569 | 20240213 | 093900 | 33103344300 | 156600 | 156300 | 156700 | 156300 | 1444 |
| 570 | 20240213 | 093800 | 32877345500 | 156300 | 156700 | 156900 | 156200 | 3639 |
| 571 | 20240213 | 093700 | 32307869300 | 156600 | 156900 | 157000 | 156600 | 3961 |
| 572 | 20240213 | 093600 | 31686806900 | 156900 | 156900 | 157000 | 156800 | 2034 |
| 573 | 20240213 | 093500 | 31367652800 | 157000 | 156800 | 157000 | 156700 | 1437 |
| 574 | 20240213 | 093400 | 31142290400 | 156700 | 156900 | 157000 | 156700 | 5784 |
| 575 | 20240213 | 093300 | 30235148600 | 156900 | 156800 | 157000 | 156800 | 5831 |
| 576 | 20240213 | 093200 | 29320204700 | 156800 | 156900 | 156900 | 156800 | 2999 |
| 577 | 20240213 | 093100 | 28849888200 | 156900 | 156500 | 156900 | 156500 | 5606 |
| 578 | 20240213 | 093000 | 27971099700 | 156500 | 156600 | 156600 | 156500 | 1379 |
| 579 | 20240213 | 092900 | 27755253800 | 156500 | 156600 | 156700 | 156500 | 1277 |
| 580 | 20240213 | 092800 | 27555283200 | 156700 | 156500 | 156700 | 156300 | 2485 |
| 581 | 20240213 | 092700 | 27166301900 | 156400 | 156700 | 156700 | 156400 | 4818 |
| 582 | 20240213 | 092600 | 26412352200 | 156600 | 156600 | 156700 | 156500 | 1547 |
| 583 | 20240213 | 092500 | 26170012900 | 156600 | 156900 | 157000 | 156600 | 4977 |
| 584 | 20240213 | 092400 | 25389801000 | 156900 | 156800 | 157000 | 156700 | 2346 |
| 585 | 20240213 | 092300 | 25021869700 | 156800 | 156900 | 157000 | 156600 | 3698 |
| 586 | 20240213 | 092200 | 24442034700 | 156900 | 156300 | 157000 | 156300 | 6511 |
| 587 | 20240213 | 092100 | 23421149900 | 156400 | 155800 | 156400 | 155800 | 6188 |
| 588 | 20240213 | 092000 | 22455048300 | 155900 | 155800 | 155900 | 155800 | 2962 |
| 589 | 20240213 | 091900 | 21993469600 | 155800 | 155900 | 155900 | 155800 | 1667 |
| 590 | 20240213 | 091800 | 21733735500 | 155900 | 155900 | 156000 | 155800 | 4684 |
| 591 | 20240213 | 091700 | 21003606400 | 155900 | 155600 | 156000 | 155600 | 2103 |
| 592 | 20240213 | 091600 | 20676008900 | 155600 | 155800 | 155800 | 155500 | 1205 |
| 593 | 20240213 | 091500 | 20488443700 | 155700 | 155100 | 155700 | 154900 | 4407 |
| 594 | 20240213 | 091400 | 19804597700 | 155100 | 155000 | 155200 | 154800 | 4138 |
| 595 | 20240213 | 091300 | 19163022600 | 155000 | 155000 | 155300 | 154700 | 3420 |
| 596 | 20240213 | 091200 | 18633021100 | 155100 | 155400 | 155400 | 155000 | 2515 |
| 597 | 20240213 | 091100 | 18242758400 | 155500 | 155200 | 155600 | 155000 | 5799 |
| 598 | 20240213 | 091000 | 17342766200 | 155100 | 155600 | 155600 | 155000 | 4746 |
| 599 | 20240213 | 090900 | 16605616200 | 155600 | 155900 | 156200 | 155600 | 4466 |
| 600 | 20240213 | 090800 | 15909565100 | 156000 | 156000 | 156300 | 155700 | 8480 |
| 601 | 20240213 | 090700 | 14586308900 | 155900 | 155500 | 156000 | 155300 | 7093 |
| 602 | 20240213 | 090600 | 13483298700 | 155500 | 154500 | 155500 | 154500 | 7858 |
| 603 | 20240213 | 090500 | 12264784000 | 154500 | 153900 | 154500 | 153900 | 9367 |
| 604 | 20240213 | 090400 | 10819764500 | 154000 | 154400 | 154500 | 153500 | 12802 |
| 605 | 20240213 | 090300 | 8850583100 | 154500 | 153700 | 154500 | 153600 | 8345 |
| 606 | 20240213 | 090200 | 7566407300 | 153700 | 152900 | 154200 | 152900 | 8163 |
| 607 | 20240213 | 090100 | 6311787500 | 152900 | 154700 | 154800 | 152700 | 15025 |
| 608 | 20240213 | 090000 | 4005958300 | 154700 | 154000 | 155700 | 154000 | 25565 |