33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 191300 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 39177 |
| 3 | 20240215 | 191200 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 4 | 20240215 | 191100 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 5 | 20240215 | 191000 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 6 | 20240215 | 190900 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 7 | 20240215 | 190800 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 8 | 20240215 | 190700 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 9 | 20240215 | 190600 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 10 | 20240215 | 190500 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 11 | 20240215 | 190400 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 12 | 20240215 | 190300 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 13 | 20240215 | 190200 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 14 | 20240215 | 190100 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 15 | 20240215 | 190000 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 16 | 20240215 | 185900 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 17 | 20240215 | 185800 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 18 | 20240215 | 185700 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 19 | 20240215 | 185600 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 20 | 20240215 | 185500 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 21 | 20240215 | 185400 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 22 | 20240215 | 185300 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 23 | 20240215 | 185200 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 24 | 20240215 | 185100 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 25 | 20240215 | 185000 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 26 | 20240215 | 184900 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 27 | 20240215 | 184800 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 28 | 20240215 | 184700 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 29 | 20240215 | 184600 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 30 | 20240215 | 184500 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 31 | 20240215 | 184400 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 32 | 20240215 | 184300 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 39177 |
| 33 | 20240215 | 184200 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 34 | 20240215 | 184100 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 35 | 20240215 | 184000 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 36 | 20240215 | 183900 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 37 | 20240215 | 183800 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 38 | 20240215 | 183700 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 39 | 20240215 | 183600 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 40 | 20240215 | 183500 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 41 | 20240215 | 183400 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 42 | 20240215 | 183300 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 43 | 20240215 | 183200 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 44 | 20240215 | 183100 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 45 | 20240215 | 183000 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 46 | 20240215 | 182900 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 47 | 20240215 | 182800 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 48 | 20240215 | 182700 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 49 | 20240215 | 182600 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 50 | 20240215 | 182500 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 51 | 20240215 | 182400 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 52 | 20240215 | 182300 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 53 | 20240215 | 182200 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 54 | 20240215 | 182100 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 55 | 20240215 | 182000 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 56 | 20240215 | 181900 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 57 | 20240215 | 181800 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 58 | 20240215 | 181700 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 59 | 20240215 | 181600 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 60 | 20240215 | 181500 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 61 | 20240215 | 181400 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 62 | 20240215 | 181300 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 39177 |
| 63 | 20240215 | 181200 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 64 | 20240215 | 181100 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 65 | 20240215 | 181000 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 66 | 20240215 | 180900 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 67 | 20240215 | 180800 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 68 | 20240215 | 180700 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 69 | 20240215 | 180600 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 70 | 20240215 | 180500 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 71 | 20240215 | 180400 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 72 | 20240215 | 180300 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 73 | 20240215 | 180200 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 74 | 20240215 | 180100 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 75 | 20240215 | 180000 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 76 | 20240215 | 175900 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 77 | 20240215 | 175800 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 78 | 20240215 | 175700 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 79 | 20240215 | 175600 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 80 | 20240215 | 175500 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 81 | 20240215 | 175400 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 82 | 20240215 | 175300 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 83 | 20240215 | 175200 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 84 | 20240215 | 175100 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 85 | 20240215 | 175000 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 86 | 20240215 | 174900 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 87 | 20240215 | 174800 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 88 | 20240215 | 174700 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 89 | 20240215 | 174600 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 90 | 20240215 | 174500 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 91 | 20240215 | 174400 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 92 | 20240215 | 174300 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 39177 |
| 93 | 20240215 | 174200 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 94 | 20240215 | 174100 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 95 | 20240215 | 174000 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 96 | 20240215 | 173900 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 97 | 20240215 | 173800 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 98 | 20240215 | 173700 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 99 | 20240215 | 173600 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 100 | 20240215 | 173500 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 101 | 20240215 | 173400 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 102 | 20240215 | 173300 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 103 | 20240215 | 173200 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 104 | 20240215 | 173100 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 105 | 20240215 | 173000 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 106 | 20240215 | 172900 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 107 | 20240215 | 172800 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 108 | 20240215 | 172700 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 109 | 20240215 | 172600 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 110 | 20240215 | 172500 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 111 | 20240215 | 172400 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 112 | 20240215 | 172300 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 113 | 20240215 | 172200 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 114 | 20240215 | 172100 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 115 | 20240215 | 172000 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 116 | 20240215 | 171900 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 117 | 20240215 | 171800 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 118 | 20240215 | 171700 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 119 | 20240215 | 171600 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 120 | 20240215 | 171500 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 121 | 20240215 | 171400 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 122 | 20240215 | 171300 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 39177 |
| 123 | 20240215 | 171200 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 124 | 20240215 | 171100 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 125 | 20240215 | 171000 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 126 | 20240215 | 170900 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 127 | 20240215 | 170800 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 128 | 20240215 | 170700 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 129 | 20240215 | 170600 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 130 | 20240215 | 170500 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 131 | 20240215 | 170400 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 132 | 20240215 | 170300 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 133 | 20240215 | 170200 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 134 | 20240215 | 170100 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 135 | 20240215 | 170000 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 136 | 20240215 | 165900 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 137 | 20240215 | 165800 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 138 | 20240215 | 165700 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 139 | 20240215 | 165600 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 140 | 20240215 | 165500 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 141 | 20240215 | 165400 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 142 | 20240215 | 165300 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 143 | 20240215 | 165200 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 144 | 20240215 | 165100 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 145 | 20240215 | 165000 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 146 | 20240215 | 164900 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 147 | 20240215 | 164800 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 148 | 20240215 | 164700 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 149 | 20240215 | 164600 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 150 | 20240215 | 164500 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 151 | 20240215 | 164400 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 152 | 20240215 | 164300 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 39177 |
| 153 | 20240215 | 164200 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 154 | 20240215 | 164100 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 155 | 20240215 | 164000 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 156 | 20240215 | 163900 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 157 | 20240215 | 163800 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 158 | 20240215 | 163700 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 159 | 20240215 | 163600 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 160 | 20240215 | 163500 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 161 | 20240215 | 163400 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 162 | 20240215 | 163300 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 163 | 20240215 | 163200 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 164 | 20240215 | 163100 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 165 | 20240215 | 163000 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 166 | 20240215 | 162900 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 167 | 20240215 | 162800 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 168 | 20240215 | 162700 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 169 | 20240215 | 162600 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 170 | 20240215 | 162500 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 171 | 20240215 | 162400 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 172 | 20240215 | 162300 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 173 | 20240215 | 162200 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 174 | 20240215 | 162100 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 175 | 20240215 | 162000 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 176 | 20240215 | 161900 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 177 | 20240215 | 161800 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 178 | 20240215 | 161700 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 179 | 20240215 | 161600 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 180 | 20240215 | 161500 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 181 | 20240215 | 161400 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 182 | 20240215 | 161300 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 39177 |
| 183 | 20240215 | 161200 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 184 | 20240215 | 161100 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 185 | 20240215 | 161000 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 186 | 20240215 | 160900 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 187 | 20240215 | 160800 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 188 | 20240215 | 160700 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 189 | 20240215 | 160600 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 190 | 20240215 | 160500 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 191 | 20240215 | 160400 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 192 | 20240215 | 160300 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 193 | 20240215 | 160200 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 194 | 20240215 | 160100 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 195 | 20240215 | 160000 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 196 | 20240215 | 155900 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 197 | 20240215 | 155800 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 198 | 20240215 | 155700 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 199 | 20240215 | 155600 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 200 | 20240215 | 155500 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 201 | 20240215 | 155400 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 202 | 20240215 | 155300 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 203 | 20240215 | 155200 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 204 | 20240215 | 155100 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 205 | 20240215 | 155000 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 206 | 20240215 | 154900 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 207 | 20240215 | 154800 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 208 | 20240215 | 154700 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 209 | 20240215 | 154600 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 210 | 20240215 | 154500 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 211 | 20240215 | 154400 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 212 | 20240215 | 154300 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 39177 |
| 213 | 20240215 | 154200 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 214 | 20240215 | 154100 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 215 | 20240215 | 154000 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 216 | 20240215 | 153900 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 217 | 20240215 | 153800 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 218 | 20240215 | 153700 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 219 | 20240215 | 153600 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 220 | 20240215 | 153500 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 221 | 20240215 | 153400 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 222 | 20240215 | 153300 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 223 | 20240215 | 153200 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 224 | 20240215 | 153100 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 225 | 20240215 | 153000 | 38135187300 | 79400 | 79400 | 79400 | 79400 | 39177 |
| 226 | 20240215 | 152900 | 35024533500 | 79500 | 79500 | 79500 | 79500 | 0 |
| 227 | 20240215 | 152800 | 35024533500 | 79500 | 79500 | 79500 | 79500 | 0 |
| 228 | 20240215 | 152700 | 35024533500 | 79500 | 79500 | 79500 | 79500 | 0 |
| 229 | 20240215 | 152600 | 35024533500 | 79500 | 79500 | 79500 | 79500 | 0 |
| 230 | 20240215 | 152500 | 35024533500 | 79500 | 79500 | 79500 | 79500 | 0 |
| 231 | 20240215 | 152400 | 35024533500 | 79500 | 79500 | 79500 | 79500 | 0 |
| 232 | 20240215 | 152300 | 35024533500 | 79500 | 79500 | 79500 | 79500 | 0 |
| 233 | 20240215 | 152200 | 35024533500 | 79500 | 79500 | 79500 | 79500 | 0 |
| 234 | 20240215 | 152100 | 35024533500 | 79500 | 79500 | 79500 | 79500 | 0 |
| 235 | 20240215 | 152000 | 35024533500 | 79500 | 79500 | 79500 | 79500 | 0 |
| 236 | 20240215 | 151900 | 35024533500 | 79500 | 79300 | 79500 | 79200 | 744 |
| 237 | 20240215 | 151800 | 34965502300 | 79300 | 79200 | 79400 | 79200 | 894 |
| 238 | 20240215 | 151700 | 34894655300 | 79200 | 79300 | 79400 | 79200 | 2127 |
| 239 | 20240215 | 151600 | 34725986500 | 79200 | 79100 | 79300 | 79100 | 2030 |
| 240 | 20240215 | 151500 | 34565058200 | 79200 | 79300 | 79300 | 79100 | 990 |
| 241 | 20240215 | 151400 | 34486648200 | 79200 | 79300 | 79300 | 79200 | 712 |
| 242 | 20240215 | 151300 | 34430230700 | 79300 | 79300 | 79300 | 79200 | 454 |
| 243 | 20240215 | 151200 | 34394266300 | 79300 | 79300 | 79400 | 79200 | 409 |
| 244 | 20240215 | 151100 | 34361861100 | 79300 | 79300 | 79400 | 79200 | 875 |
| 245 | 20240215 | 151000 | 34292485000 | 79300 | 79400 | 79400 | 79200 | 713 |
| 246 | 20240215 | 150900 | 34235964500 | 79300 | 79500 | 79500 | 79300 | 361 |
| 247 | 20240215 | 150800 | 34207313500 | 79400 | 79400 | 79400 | 79300 | 2006 |
| 248 | 20240215 | 150700 | 34048086400 | 79400 | 79400 | 79400 | 79300 | 531 |
| 249 | 20240215 | 150600 | 34005966700 | 79300 | 79300 | 79400 | 79200 | 1833 |
| 250 | 20240215 | 150500 | 33860573200 | 79300 | 79200 | 79300 | 79200 | 355 |
| 251 | 20240215 | 150400 | 33832438000 | 79200 | 79300 | 79300 | 79200 | 442 |
| 252 | 20240215 | 150300 | 33797426200 | 79200 | 79300 | 79300 | 79200 | 894 |
| 253 | 20240215 | 150200 | 33726572200 | 79200 | 79200 | 79300 | 79200 | 737 |
| 254 | 20240215 | 150100 | 33668194400 | 79200 | 79300 | 79300 | 79200 | 92 |
| 255 | 20240215 | 150000 | 33660902900 | 79200 | 79200 | 79300 | 79200 | 596 |
| 256 | 20240215 | 145900 | 33613696300 | 79200 | 79100 | 79300 | 79100 | 2005 |
| 257 | 20240215 | 145800 | 33454860500 | 79200 | 79200 | 79300 | 79100 | 514 |
| 258 | 20240215 | 145700 | 33414164000 | 79200 | 79200 | 79300 | 79200 | 562 |
| 259 | 20240215 | 145600 | 33369644200 | 79200 | 79300 | 79300 | 79200 | 451 |
| 260 | 20240215 | 145500 | 33333920900 | 79200 | 79100 | 79300 | 79000 | 2550 |
| 261 | 20240215 | 145400 | 33132020100 | 79100 | 79100 | 79200 | 79100 | 648 |
| 262 | 20240215 | 145300 | 33080761700 | 79100 | 79200 | 79300 | 79100 | 391 |
| 263 | 20240215 | 145200 | 33049813700 | 79200 | 79300 | 79400 | 79200 | 1397 |
| 264 | 20240215 | 145100 | 32939057600 | 79300 | 79300 | 79400 | 79200 | 1828 |
| 265 | 20240215 | 145000 | 32794082900 | 79200 | 79200 | 79300 | 79100 | 915 |
| 266 | 20240215 | 144900 | 32721621400 | 79200 | 79200 | 79200 | 79000 | 1861 |
| 267 | 20240215 | 144800 | 32574399200 | 79100 | 79200 | 79300 | 79100 | 717 |
| 268 | 20240215 | 144700 | 32517609900 | 79300 | 79300 | 79300 | 79200 | 482 |
| 269 | 20240215 | 144600 | 32479426100 | 79200 | 79200 | 79300 | 79200 | 579 |
| 270 | 20240215 | 144500 | 32433553600 | 79300 | 79200 | 79300 | 79100 | 1799 |
| 271 | 20240215 | 144400 | 32291087200 | 79200 | 79100 | 79200 | 79100 | 821 |
| 272 | 20240215 | 144300 | 32226142200 | 79100 | 79300 | 79300 | 79100 | 708 |
| 273 | 20240215 | 144200 | 32170078200 | 79200 | 79300 | 79300 | 79200 | 381 |
| 274 | 20240215 | 144100 | 32139900900 | 79300 | 79200 | 79300 | 79100 | 795 |
| 275 | 20240215 | 144000 | 32076935500 | 79200 | 79200 | 79300 | 79200 | 430 |
| 276 | 20240215 | 143900 | 32042877200 | 79300 | 79200 | 79300 | 79200 | 415 |
| 277 | 20240215 | 143800 | 32010007600 | 79200 | 79200 | 79300 | 79200 | 1354 |
| 278 | 20240215 | 143700 | 31902668500 | 79200 | 79100 | 79300 | 79000 | 2968 |
| 279 | 20240215 | 143600 | 31667894100 | 79100 | 79000 | 79100 | 79000 | 875 |
| 280 | 20240215 | 143500 | 31598767200 | 79000 | 79100 | 79100 | 79000 | 544 |
| 281 | 20240215 | 143400 | 31555787000 | 79100 | 79000 | 79100 | 79000 | 542 |
| 282 | 20240215 | 143300 | 31512967900 | 79000 | 79300 | 79300 | 79000 | 684 |
| 283 | 20240215 | 143200 | 31458835000 | 79200 | 79200 | 79300 | 79200 | 696 |
| 284 | 20240215 | 143100 | 31403708100 | 79200 | 79300 | 79300 | 79200 | 199 |
| 285 | 20240215 | 143000 | 31387945600 | 79200 | 79200 | 79300 | 79200 | 681 |
| 286 | 20240215 | 142900 | 31334008100 | 79200 | 79300 | 79300 | 79200 | 519 |
| 287 | 20240215 | 142800 | 31292899900 | 79200 | 79200 | 79400 | 79200 | 1019 |
| 288 | 20240215 | 142700 | 31212118200 | 79200 | 79000 | 79200 | 79000 | 3219 |
| 289 | 20240215 | 142600 | 30957521600 | 79000 | 79100 | 79100 | 79000 | 729 |
| 290 | 20240215 | 142500 | 30899910500 | 79100 | 79000 | 79100 | 79000 | 886 |
| 291 | 20240215 | 142400 | 30829895900 | 79000 | 79000 | 79100 | 78900 | 2980 |
| 292 | 20240215 | 142300 | 30594542100 | 79000 | 79000 | 79100 | 79000 | 885 |
| 293 | 20240215 | 142200 | 30524622700 | 79000 | 79000 | 79100 | 79000 | 361 |
| 294 | 20240215 | 142100 | 30496097700 | 79000 | 79000 | 79100 | 79000 | 744 |
| 295 | 20240215 | 142000 | 30437317600 | 79000 | 79000 | 79100 | 79000 | 667 |
| 296 | 20240215 | 141900 | 30384621500 | 79100 | 79100 | 79100 | 79000 | 835 |
| 297 | 20240215 | 141800 | 30318646200 | 79100 | 79000 | 79100 | 79000 | 1117 |
| 298 | 20240215 | 141700 | 30230392700 | 79000 | 79200 | 79200 | 79000 | 555 |
| 299 | 20240215 | 141600 | 30186503100 | 79200 | 79300 | 79300 | 79100 | 683 |
| 300 | 20240215 | 141500 | 30132450500 | 79300 | 79200 | 79300 | 79200 | 433 |
| 301 | 20240215 | 141400 | 30098155200 | 79300 | 79200 | 79300 | 79200 | 598 |
| 302 | 20240215 | 141300 | 30050783300 | 79200 | 79200 | 79300 | 79100 | 806 |
| 303 | 20240215 | 141200 | 29986934400 | 79100 | 79100 | 79200 | 79000 | 1038 |
| 304 | 20240215 | 141100 | 29904820100 | 79200 | 79000 | 79200 | 79000 | 2124 |
| 305 | 20240215 | 141000 | 29736883500 | 79000 | 79100 | 79200 | 79000 | 508 |
| 306 | 20240215 | 140900 | 29696697900 | 79100 | 79300 | 79400 | 79100 | 813 |
| 307 | 20240215 | 140800 | 29632287500 | 79300 | 79400 | 79400 | 79300 | 592 |
| 308 | 20240215 | 140700 | 29585336200 | 79300 | 79400 | 79400 | 79300 | 678 |
| 309 | 20240215 | 140600 | 29531563300 | 79300 | 79300 | 79400 | 79300 | 572 |
| 310 | 20240215 | 140500 | 29486194000 | 79300 | 79300 | 79400 | 79300 | 653 |
| 311 | 20240215 | 140400 | 29434394100 | 79300 | 79200 | 79400 | 79200 | 1252 |
| 312 | 20240215 | 140300 | 29335112000 | 79300 | 79200 | 79300 | 79200 | 642 |
| 313 | 20240215 | 140200 | 29284232500 | 79200 | 79200 | 79300 | 79200 | 3522 |
| 314 | 20240215 | 140100 | 29004979000 | 79300 | 79200 | 79300 | 79200 | 395 |
| 315 | 20240215 | 140000 | 28973692900 | 79200 | 79300 | 79300 | 79200 | 559 |
| 316 | 20240215 | 135900 | 28929412200 | 79300 | 79300 | 79300 | 79100 | 2334 |
| 317 | 20240215 | 135800 | 28744565900 | 79200 | 78900 | 79300 | 78900 | 9181 |
| 318 | 20240215 | 135700 | 28018692700 | 78900 | 78900 | 79000 | 78900 | 504 |
| 319 | 20240215 | 135600 | 27978921700 | 78900 | 78900 | 79000 | 78900 | 969 |
| 320 | 20240215 | 135500 | 27902464300 | 79000 | 78900 | 79000 | 78900 | 419 |
| 321 | 20240215 | 135400 | 27869402900 | 78900 | 78900 | 79000 | 78900 | 611 |
| 322 | 20240215 | 135300 | 27821191300 | 79000 | 79000 | 79000 | 78900 | 347 |
| 323 | 20240215 | 135200 | 27793809200 | 78900 | 79000 | 79000 | 78800 | 1213 |
| 324 | 20240215 | 135100 | 27698116700 | 79000 | 78900 | 79000 | 78900 | 407 |
| 325 | 20240215 | 135000 | 27666001100 | 78900 | 78900 | 79000 | 78900 | 493 |
| 326 | 20240215 | 134900 | 27627098900 | 78900 | 78900 | 79000 | 78900 | 447 |
| 327 | 20240215 | 134800 | 27591829600 | 78900 | 78600 | 78900 | 78600 | 3511 |
| 328 | 20240215 | 134700 | 27315302200 | 78700 | 78700 | 78800 | 78600 | 1752 |
| 329 | 20240215 | 134600 | 27177436200 | 78700 | 78700 | 78800 | 78700 | 670 |
| 330 | 20240215 | 134500 | 27124696200 | 78700 | 78700 | 78800 | 78700 | 323 |
| 331 | 20240215 | 134400 | 27099273000 | 78800 | 78700 | 78800 | 78700 | 846 |
| 332 | 20240215 | 134300 | 27032690300 | 78700 | 78800 | 78800 | 78600 | 1398 |
| 333 | 20240215 | 134200 | 26922669900 | 78700 | 78700 | 78800 | 78700 | 1093 |
| 334 | 20240215 | 134100 | 26836646400 | 78800 | 78700 | 78800 | 78700 | 578 |
| 335 | 20240215 | 134000 | 26791152000 | 78800 | 78800 | 78900 | 78800 | 528 |
| 336 | 20240215 | 133900 | 26749544400 | 78800 | 79000 | 79000 | 78800 | 719 |
| 337 | 20240215 | 133800 | 26692838900 | 79000 | 78900 | 79000 | 78900 | 261 |
| 338 | 20240215 | 133700 | 26672241900 | 79000 | 78900 | 79000 | 78900 | 1100 |
| 339 | 20240215 | 133600 | 26585449200 | 78900 | 79000 | 79000 | 78900 | 555 |
| 340 | 20240215 | 133500 | 26541652200 | 79000 | 79000 | 79000 | 78900 | 599 |
| 341 | 20240215 | 133400 | 26494384700 | 79000 | 78900 | 79000 | 78900 | 1820 |
| 342 | 20240215 | 133300 | 26350618500 | 79000 | 79000 | 79000 | 78900 | 3679 |
| 343 | 20240215 | 133200 | 26060005700 | 79000 | 78700 | 79000 | 78600 | 3506 |
| 344 | 20240215 | 133100 | 25783605200 | 78700 | 78700 | 78800 | 78600 | 1266 |
| 345 | 20240215 | 133000 | 25683976700 | 78700 | 78800 | 78800 | 78600 | 952 |
| 346 | 20240215 | 132900 | 25609073300 | 78800 | 78700 | 78800 | 78700 | 3395 |
| 347 | 20240215 | 132800 | 25341885800 | 78700 | 78700 | 78800 | 78700 | 2254 |
| 348 | 20240215 | 132700 | 25164472300 | 78800 | 78700 | 78800 | 78700 | 1778 |
| 349 | 20240215 | 132600 | 25024529200 | 78700 | 78900 | 79000 | 78700 | 2684 |
| 350 | 20240215 | 132500 | 24812961900 | 78900 | 79000 | 79000 | 78900 | 668 |
| 351 | 20240215 | 132400 | 24760255400 | 78900 | 79000 | 79000 | 78900 | 1244 |
| 352 | 20240215 | 132300 | 24662074700 | 78900 | 78700 | 79000 | 78700 | 2017 |
| 353 | 20240215 | 132200 | 24503008200 | 78700 | 78800 | 78900 | 78700 | 7104 |
| 354 | 20240215 | 132100 | 23943463100 | 78800 | 78800 | 78900 | 78800 | 782 |
| 355 | 20240215 | 132000 | 23881834500 | 78800 | 78900 | 78900 | 78800 | 505 |
| 356 | 20240215 | 131900 | 23842019000 | 78900 | 79000 | 79000 | 78800 | 1080 |
| 357 | 20240215 | 131800 | 23756824900 | 78900 | 78900 | 79000 | 78900 | 1239 |
| 358 | 20240215 | 131700 | 23659061600 | 78900 | 79000 | 79100 | 78900 | 447 |
| 359 | 20240215 | 131600 | 23623746500 | 79000 | 79000 | 79100 | 78900 | 1851 |
| 360 | 20240215 | 131500 | 23477527900 | 79000 | 79100 | 79100 | 79000 | 434 |
| 361 | 20240215 | 131400 | 23443235700 | 79000 | 79000 | 79100 | 78900 | 1630 |
| 362 | 20240215 | 131300 | 23314499500 | 79100 | 79100 | 79100 | 78900 | 4911 |
| 363 | 20240215 | 131200 | 22926562000 | 79000 | 79000 | 79100 | 79000 | 2619 |
| 364 | 20240215 | 131100 | 22719466400 | 79000 | 79100 | 79200 | 79000 | 1239 |
| 365 | 20240215 | 131000 | 22621503500 | 79100 | 79100 | 79200 | 79100 | 388 |
| 366 | 20240215 | 130900 | 22590808000 | 79100 | 79200 | 79200 | 79100 | 715 |
| 367 | 20240215 | 130800 | 22534245100 | 79100 | 79200 | 79300 | 79100 | 1249 |
| 368 | 20240215 | 130700 | 22435335700 | 79200 | 79300 | 79300 | 79200 | 672 |
| 369 | 20240215 | 130600 | 22382112300 | 79300 | 79300 | 79300 | 79200 | 268 |
| 370 | 20240215 | 130500 | 22360878700 | 79300 | 79200 | 79300 | 79200 | 109 |
| 371 | 20240215 | 130400 | 22352244700 | 79300 | 79300 | 79300 | 79100 | 4889 |
| 372 | 20240215 | 130300 | 21965068700 | 79300 | 79200 | 79300 | 79100 | 1449 |
| 373 | 20240215 | 130200 | 21850310800 | 79200 | 79200 | 79300 | 79200 | 396 |
| 374 | 20240215 | 130100 | 21818945900 | 79200 | 79300 | 79300 | 79200 | 375 |
| 375 | 20240215 | 130000 | 21789243900 | 79200 | 79300 | 79400 | 79200 | 12297 |
| 376 | 20240215 | 125900 | 20814225600 | 79300 | 79400 | 79400 | 79300 | 369 |
| 377 | 20240215 | 125800 | 20784961000 | 79400 | 79400 | 79400 | 79300 | 397 |
| 378 | 20240215 | 125700 | 20753477500 | 79300 | 79300 | 79400 | 79300 | 264 |
| 379 | 20240215 | 125600 | 20732533700 | 79400 | 79400 | 79500 | 79300 | 2496 |
| 380 | 20240215 | 125500 | 20534409600 | 79400 | 79500 | 79500 | 79400 | 325 |
| 381 | 20240215 | 125400 | 20508598400 | 79500 | 79500 | 79500 | 79400 | 214 |
| 382 | 20240215 | 125300 | 20491601200 | 79400 | 79500 | 79500 | 79400 | 370 |
| 383 | 20240215 | 125200 | 20462219000 | 79400 | 79500 | 79500 | 79400 | 957 |
| 384 | 20240215 | 125100 | 20386207800 | 79500 | 79400 | 79500 | 79400 | 461 |
| 385 | 20240215 | 125000 | 20349594500 | 79400 | 79500 | 79500 | 79400 | 422 |
| 386 | 20240215 | 124900 | 20316085400 | 79500 | 79400 | 79500 | 79400 | 164 |
| 387 | 20240215 | 124800 | 20303060600 | 79400 | 79400 | 79500 | 79400 | 554 |
| 388 | 20240215 | 124700 | 20259067500 | 79400 | 79500 | 79500 | 79400 | 282 |
| 389 | 20240215 | 124600 | 20236674500 | 79500 | 79500 | 79500 | 79400 | 603 |
| 390 | 20240215 | 124500 | 20188794900 | 79500 | 79400 | 79500 | 79400 | 74 |
| 391 | 20240215 | 124400 | 20182912800 | 79400 | 79400 | 79500 | 79300 | 1532 |
| 392 | 20240215 | 124300 | 20061274900 | 79500 | 79500 | 79500 | 79400 | 645 |
| 393 | 20240215 | 124200 | 20010059500 | 79500 | 79500 | 79500 | 79400 | 932 |
| 394 | 20240215 | 124100 | 19936053000 | 79500 | 79500 | 79500 | 79400 | 294 |
| 395 | 20240215 | 124000 | 19912706700 | 79500 | 79500 | 79500 | 79400 | 28 |
| 396 | 20240215 | 123900 | 19910481600 | 79500 | 79400 | 79500 | 79400 | 456 |
| 397 | 20240215 | 123800 | 19874269900 | 79400 | 79500 | 79500 | 79400 | 293 |
| 398 | 20240215 | 123700 | 19850995800 | 79400 | 79400 | 79500 | 79400 | 2396 |
| 399 | 20240215 | 123600 | 19660746300 | 79400 | 79500 | 79600 | 79400 | 520 |
| 400 | 20240215 | 123500 | 19619429500 | 79600 | 79400 | 79600 | 79400 | 651 |
| 401 | 20240215 | 123400 | 19567675500 | 79400 | 79500 | 79600 | 79400 | 1547 |
| 402 | 20240215 | 123300 | 19444700600 | 79500 | 79600 | 79600 | 79500 | 246 |
| 403 | 20240215 | 123200 | 19425132500 | 79600 | 79600 | 79600 | 79500 | 287 |
| 404 | 20240215 | 123100 | 19402302000 | 79600 | 79600 | 79700 | 79500 | 1273 |
| 405 | 20240215 | 123000 | 19300970900 | 79600 | 79600 | 79700 | 79500 | 1256 |
| 406 | 20240215 | 122900 | 19200991800 | 79700 | 79600 | 79700 | 79600 | 1011 |
| 407 | 20240215 | 122800 | 19120513300 | 79600 | 79600 | 79700 | 79600 | 451 |
| 408 | 20240215 | 122700 | 19084601300 | 79600 | 79700 | 79700 | 79600 | 211 |
| 409 | 20240215 | 122600 | 19067795100 | 79600 | 79600 | 79700 | 79600 | 360 |
| 410 | 20240215 | 122500 | 19039132800 | 79600 | 79600 | 79700 | 79500 | 1502 |
| 411 | 20240215 | 122400 | 18919575600 | 79600 | 79600 | 79600 | 79500 | 207 |
| 412 | 20240215 | 122300 | 18903109000 | 79500 | 79600 | 79600 | 79400 | 953 |
| 413 | 20240215 | 122200 | 18827350200 | 79500 | 79500 | 79600 | 79500 | 367 |
| 414 | 20240215 | 122100 | 18798171100 | 79500 | 79600 | 79600 | 79500 | 201 |
| 415 | 20240215 | 122000 | 18782186700 | 79600 | 79500 | 79600 | 79500 | 258 |
| 416 | 20240215 | 121900 | 18761674700 | 79500 | 79500 | 79600 | 79400 | 670 |
| 417 | 20240215 | 121800 | 18708411500 | 79500 | 79600 | 79600 | 79400 | 901 |
| 418 | 20240215 | 121700 | 18636776400 | 79500 | 79600 | 79600 | 79500 | 461 |
| 419 | 20240215 | 121600 | 18600095500 | 79500 | 79600 | 79600 | 79500 | 511 |
| 420 | 20240215 | 121500 | 18559466600 | 79600 | 79700 | 79700 | 79500 | 1394 |
| 421 | 20240215 | 121400 | 18448588100 | 79700 | 79600 | 79700 | 79500 | 729 |
| 422 | 20240215 | 121300 | 18390581500 | 79600 | 79700 | 79700 | 79500 | 267 |
| 423 | 20240215 | 121200 | 18369328200 | 79700 | 79600 | 79700 | 79600 | 547 |
| 424 | 20240215 | 121100 | 18325774800 | 79600 | 79700 | 79700 | 79600 | 264 |
| 425 | 20240215 | 121000 | 18304758800 | 79600 | 79700 | 79700 | 79600 | 351 |
| 426 | 20240215 | 120900 | 18276816300 | 79600 | 79600 | 79700 | 79600 | 638 |
| 427 | 20240215 | 120800 | 18226023300 | 79600 | 79500 | 79700 | 79500 | 2302 |
| 428 | 20240215 | 120700 | 18042800600 | 79600 | 79500 | 79600 | 79500 | 854 |
| 429 | 20240215 | 120600 | 17974904900 | 79600 | 79500 | 79600 | 79500 | 260 |
| 430 | 20240215 | 120500 | 17954232300 | 79600 | 79600 | 79600 | 79500 | 285 |
| 431 | 20240215 | 120400 | 17931570100 | 79600 | 79500 | 79600 | 79500 | 720 |
| 432 | 20240215 | 120300 | 17874291400 | 79600 | 79600 | 79600 | 79500 | 571 |
| 433 | 20240215 | 120200 | 17828880300 | 79600 | 79600 | 79600 | 79500 | 280 |
| 434 | 20240215 | 120100 | 17806617200 | 79600 | 79600 | 79600 | 79500 | 353 |
| 435 | 20240215 | 120000 | 17778549700 | 79500 | 79500 | 79600 | 79500 | 374 |
| 436 | 20240215 | 115900 | 17748801700 | 79500 | 79600 | 79600 | 79500 | 389 |
| 437 | 20240215 | 115800 | 17717865600 | 79600 | 79600 | 79600 | 79500 | 399 |
| 438 | 20240215 | 115700 | 17686112700 | 79600 | 79600 | 79600 | 79500 | 1027 |
| 439 | 20240215 | 115600 | 17604382900 | 79500 | 79700 | 79700 | 79500 | 688 |
| 440 | 20240215 | 115500 | 17549637000 | 79700 | 79600 | 79700 | 79600 | 841 |
| 441 | 20240215 | 115400 | 17482688600 | 79600 | 79600 | 79700 | 79600 | 831 |
| 442 | 20240215 | 115300 | 17416518200 | 79600 | 79700 | 79800 | 79600 | 657 |
| 443 | 20240215 | 115200 | 17364172300 | 79800 | 79800 | 79800 | 79700 | 481 |
| 444 | 20240215 | 115100 | 17325816600 | 79800 | 79700 | 79800 | 79700 | 472 |
| 445 | 20240215 | 115000 | 17288194000 | 79700 | 79800 | 79800 | 79700 | 632 |
| 446 | 20240215 | 114900 | 17237822100 | 79800 | 79800 | 79800 | 79700 | 242 |
| 447 | 20240215 | 114800 | 17218517300 | 79700 | 79700 | 79800 | 79700 | 533 |
| 448 | 20240215 | 114700 | 17176033900 | 79700 | 79700 | 79800 | 79700 | 243 |
| 449 | 20240215 | 114600 | 17156663800 | 79700 | 79900 | 79900 | 79700 | 1217 |
| 450 | 20240215 | 114500 | 17059548000 | 79900 | 79800 | 79900 | 79800 | 343 |
| 451 | 20240215 | 114400 | 17032174400 | 79800 | 79800 | 79900 | 79800 | 108 |
| 452 | 20240215 | 114300 | 17023554300 | 79900 | 79700 | 79900 | 79600 | 3632 |
| 453 | 20240215 | 114200 | 16733907000 | 79600 | 79600 | 79700 | 79600 | 412 |
| 454 | 20240215 | 114100 | 16701108700 | 79600 | 79600 | 79700 | 79600 | 149 |
| 455 | 20240215 | 114000 | 16689246700 | 79700 | 79600 | 79700 | 79600 | 292 |
| 456 | 20240215 | 113900 | 16665999200 | 79700 | 79600 | 79700 | 79600 | 2223 |
| 457 | 20240215 | 113800 | 16489044300 | 79500 | 79600 | 79700 | 79500 | 1587 |
| 458 | 20240215 | 113700 | 16362720200 | 79600 | 79700 | 79800 | 79600 | 931 |
| 459 | 20240215 | 113600 | 16288527300 | 79700 | 79600 | 79800 | 79500 | 2561 |
| 460 | 20240215 | 113500 | 16084587000 | 79600 | 79700 | 79700 | 79500 | 1675 |
| 461 | 20240215 | 113400 | 15951261100 | 79600 | 79600 | 79700 | 79500 | 522 |
| 462 | 20240215 | 113300 | 15909711700 | 79700 | 79600 | 79700 | 79600 | 486 |
| 463 | 20240215 | 113200 | 15871024100 | 79600 | 79800 | 79800 | 79600 | 416 |
| 464 | 20240215 | 113100 | 15837875400 | 79800 | 79700 | 79800 | 79700 | 236 |
| 465 | 20240215 | 113000 | 15819062200 | 79800 | 79700 | 79800 | 79700 | 329 |
| 466 | 20240215 | 112900 | 15792838300 | 79700 | 79700 | 79800 | 79600 | 1304 |
| 467 | 20240215 | 112800 | 15688999500 | 79700 | 79800 | 79800 | 79600 | 335 |
| 468 | 20240215 | 112700 | 15662295800 | 79800 | 79600 | 79800 | 79600 | 357 |
| 469 | 20240215 | 112600 | 15633841500 | 79600 | 79600 | 79800 | 79600 | 1355 |
| 470 | 20240215 | 112500 | 15525895300 | 79600 | 79700 | 79700 | 79600 | 355 |
| 471 | 20240215 | 112400 | 15497630700 | 79700 | 79700 | 79700 | 79600 | 253 |
| 472 | 20240215 | 112300 | 15477488800 | 79600 | 79600 | 79700 | 79500 | 616 |
| 473 | 20240215 | 112200 | 15428459100 | 79500 | 79600 | 79700 | 79500 | 682 |
| 474 | 20240215 | 112100 | 15374167000 | 79700 | 79800 | 79800 | 79600 | 320 |
| 475 | 20240215 | 112000 | 15348680900 | 79800 | 79700 | 79800 | 79700 | 443 |
| 476 | 20240215 | 111900 | 15313371800 | 79800 | 79800 | 79800 | 79700 | 173 |
| 477 | 20240215 | 111800 | 15299578300 | 79800 | 79600 | 79800 | 79600 | 520 |
| 478 | 20240215 | 111700 | 15258138700 | 79700 | 79600 | 79700 | 79600 | 873 |
| 479 | 20240215 | 111600 | 15188590900 | 79700 | 79700 | 79800 | 79700 | 348 |
| 480 | 20240215 | 111500 | 15160851900 | 79800 | 79800 | 79900 | 79700 | 359 |
| 481 | 20240215 | 111400 | 15132212700 | 79900 | 79800 | 79900 | 79800 | 233 |
| 482 | 20240215 | 111300 | 15113617200 | 79800 | 79900 | 79900 | 79800 | 490 |
| 483 | 20240215 | 111200 | 15074507800 | 79900 | 79800 | 79900 | 79800 | 361 |
| 484 | 20240215 | 111100 | 15045696900 | 79800 | 79900 | 79900 | 79800 | 365 |
| 485 | 20240215 | 111000 | 15016559200 | 79900 | 80000 | 80000 | 79800 | 397 |
| 486 | 20240215 | 110900 | 14984855000 | 79900 | 80000 | 80000 | 79900 | 618 |
| 487 | 20240215 | 110800 | 14935473900 | 79900 | 79900 | 80000 | 79900 | 409 |
| 488 | 20240215 | 110700 | 14902793000 | 79900 | 79900 | 80000 | 79900 | 279 |
| 489 | 20240215 | 110600 | 14880487100 | 80000 | 79700 | 80000 | 79700 | 2478 |
| 490 | 20240215 | 110500 | 14682712900 | 79700 | 79700 | 79800 | 79700 | 424 |
| 491 | 20240215 | 110400 | 14648917300 | 79700 | 79800 | 79800 | 79700 | 457 |
| 492 | 20240215 | 110300 | 14612490200 | 79700 | 79800 | 79800 | 79700 | 261 |
| 493 | 20240215 | 110200 | 14591685700 | 79800 | 79700 | 79800 | 79600 | 1270 |
| 494 | 20240215 | 110100 | 14490467000 | 79700 | 79700 | 79800 | 79700 | 364 |
| 495 | 20240215 | 110000 | 14461451400 | 79800 | 79700 | 79800 | 79700 | 1686 |
| 496 | 20240215 | 105900 | 14327074600 | 79800 | 79600 | 79800 | 79600 | 2841 |
| 497 | 20240215 | 105800 | 14100645900 | 79600 | 79600 | 79700 | 79500 | 1612 |
| 498 | 20240215 | 105700 | 13972328800 | 79700 | 79700 | 79700 | 79600 | 345 |
| 499 | 20240215 | 105600 | 13944860900 | 79600 | 79600 | 79700 | 79600 | 596 |
| 500 | 20240215 | 105500 | 13897418300 | 79600 | 79600 | 79700 | 79600 | 1036 |
| 501 | 20240215 | 105400 | 13814946700 | 79700 | 79700 | 79700 | 79600 | 522 |
| 502 | 20240215 | 105300 | 13773392800 | 79700 | 79700 | 79700 | 79600 | 438 |
| 503 | 20240215 | 105200 | 13738509300 | 79600 | 79700 | 79800 | 79600 | 501 |
| 504 | 20240215 | 105100 | 13698611500 | 79700 | 79800 | 79800 | 79700 | 566 |
| 505 | 20240215 | 105000 | 13653497700 | 79800 | 79800 | 79800 | 79700 | 1426 |
| 506 | 20240215 | 104900 | 13539841000 | 79700 | 79900 | 79900 | 79700 | 255 |
| 507 | 20240215 | 104800 | 13519501100 | 79900 | 79900 | 79900 | 79800 | 594 |
| 508 | 20240215 | 104700 | 13472095400 | 79900 | 79900 | 79900 | 79800 | 596 |
| 509 | 20240215 | 104600 | 13424533800 | 79900 | 79900 | 79900 | 79800 | 317 |
| 510 | 20240215 | 104500 | 13399231400 | 79800 | 79900 | 79900 | 79800 | 529 |
| 511 | 20240215 | 104400 | 13357013800 | 79800 | 80000 | 80000 | 79800 | 1633 |
| 512 | 20240215 | 104300 | 13226538700 | 80000 | 79900 | 80000 | 79900 | 2528 |
| 513 | 20240215 | 104200 | 13024528000 | 79900 | 79900 | 80000 | 79900 | 763 |
| 514 | 20240215 | 104100 | 12963556200 | 80000 | 80000 | 80000 | 79900 | 393 |
| 515 | 20240215 | 104000 | 12932149000 | 80000 | 80000 | 80000 | 79900 | 560 |
| 516 | 20240215 | 103900 | 12887395700 | 80000 | 79900 | 80000 | 79900 | 286 |
| 517 | 20240215 | 103800 | 12864540900 | 79900 | 80000 | 80000 | 79900 | 2657 |
| 518 | 20240215 | 103700 | 12652007200 | 80100 | 80000 | 80100 | 80000 | 524 |
| 519 | 20240215 | 103600 | 12610072000 | 80000 | 80000 | 80100 | 80000 | 266 |
| 520 | 20240215 | 103500 | 12588784400 | 80000 | 80200 | 80200 | 80000 | 353 |
| 521 | 20240215 | 103400 | 12560521700 | 80200 | 80100 | 80200 | 80100 | 287 |
| 522 | 20240215 | 103300 | 12537529000 | 80200 | 80000 | 80200 | 80000 | 818 |
| 523 | 20240215 | 103200 | 12472022700 | 80000 | 80300 | 80300 | 80000 | 2187 |
| 524 | 20240215 | 103100 | 12296751300 | 80300 | 80200 | 80300 | 80200 | 361 |
| 525 | 20240215 | 103000 | 12267792800 | 80200 | 80200 | 80300 | 80200 | 458 |
| 526 | 20240215 | 102900 | 12231056100 | 80200 | 80300 | 80400 | 80200 | 435 |
| 527 | 20240215 | 102800 | 12196132700 | 80400 | 80300 | 80400 | 80300 | 415 |
| 528 | 20240215 | 102700 | 12162804900 | 80300 | 80300 | 80400 | 80300 | 349 |
| 529 | 20240215 | 102600 | 12134771700 | 80300 | 80300 | 80400 | 80200 | 289 |
| 530 | 20240215 | 102500 | 12111564500 | 80200 | 80100 | 80200 | 80000 | 432 |
| 531 | 20240215 | 102400 | 12076933500 | 80100 | 80200 | 80500 | 80000 | 2230 |
| 532 | 20240215 | 102300 | 11897944400 | 80200 | 79900 | 80300 | 79900 | 3128 |
| 533 | 20240215 | 102200 | 11647481200 | 80000 | 79900 | 80000 | 79900 | 593 |
| 534 | 20240215 | 102100 | 11600084200 | 79900 | 79900 | 80000 | 79900 | 211 |
| 535 | 20240215 | 102000 | 11583218900 | 79900 | 80000 | 80000 | 79900 | 357 |
| 536 | 20240215 | 101900 | 11554681000 | 80000 | 80100 | 80100 | 80000 | 187 |
| 537 | 20240215 | 101800 | 11539720300 | 80000 | 80000 | 80100 | 80000 | 354 |
| 538 | 20240215 | 101700 | 11511398700 | 80100 | 80100 | 80100 | 80000 | 2003 |
| 539 | 20240215 | 101600 | 11351057700 | 80200 | 80200 | 80300 | 80200 | 490 |
| 540 | 20240215 | 101500 | 11311745100 | 80300 | 80300 | 80300 | 80200 | 205 |
| 541 | 20240215 | 101400 | 11295299300 | 80200 | 80200 | 80200 | 80200 | 129 |
| 542 | 20240215 | 101300 | 11284953500 | 80300 | 80400 | 80400 | 80200 | 1443 |
| 543 | 20240215 | 101200 | 11168967800 | 80400 | 80400 | 80500 | 80400 | 136 |
| 544 | 20240215 | 101100 | 11158031000 | 80400 | 80500 | 80600 | 80400 | 432 |
| 545 | 20240215 | 101000 | 11123255800 | 80500 | 80500 | 80500 | 80400 | 2345 |
| 546 | 20240215 | 100900 | 10934488900 | 80500 | 80600 | 80600 | 80400 | 4074 |
| 547 | 20240215 | 100800 | 10606321800 | 80500 | 80300 | 80500 | 80300 | 3167 |
| 548 | 20240215 | 100700 | 10351696800 | 80200 | 80000 | 80300 | 80000 | 2306 |
| 549 | 20240215 | 100600 | 10166874800 | 80000 | 79800 | 80000 | 79800 | 3810 |
| 550 | 20240215 | 100500 | 9862417000 | 79800 | 79800 | 79900 | 79700 | 1753 |
| 551 | 20240215 | 100400 | 9722527200 | 79800 | 79700 | 79800 | 79700 | 340 |
| 552 | 20240215 | 100300 | 9695428800 | 79800 | 79800 | 79900 | 79800 | 1867 |
| 553 | 20240215 | 100200 | 9546441000 | 79900 | 79900 | 79900 | 79800 | 415 |
| 554 | 20240215 | 100100 | 9513287800 | 79900 | 79800 | 79900 | 79800 | 653 |
| 555 | 20240215 | 100000 | 9461132000 | 79900 | 79700 | 79900 | 79700 | 1312 |
| 556 | 20240215 | 095900 | 9356363300 | 79700 | 79700 | 79800 | 79700 | 20 |
| 557 | 20240215 | 095800 | 9354769000 | 79700 | 79700 | 79800 | 79700 | 370 |
| 558 | 20240215 | 095700 | 9325249200 | 79800 | 79800 | 79800 | 79700 | 86 |
| 559 | 20240215 | 095600 | 9318393100 | 79700 | 79800 | 79900 | 79700 | 247 |
| 560 | 20240215 | 095500 | 9298686800 | 79800 | 80000 | 80100 | 79800 | 3956 |
| 561 | 20240215 | 095400 | 8982593900 | 80100 | 79900 | 80100 | 79900 | 614 |
| 562 | 20240215 | 095300 | 8933474300 | 80000 | 79900 | 80000 | 79900 | 301 |
| 563 | 20240215 | 095200 | 8909414500 | 79900 | 80000 | 80000 | 79900 | 150 |
| 564 | 20240215 | 095100 | 8897428300 | 79900 | 80000 | 80100 | 79900 | 4257 |
| 565 | 20240215 | 095000 | 8556868700 | 79900 | 79800 | 80000 | 79800 | 1020 |
| 566 | 20240215 | 094900 | 8475393300 | 79800 | 79900 | 79900 | 79800 | 925 |
| 567 | 20240215 | 094800 | 8401530700 | 79800 | 79500 | 79900 | 79500 | 4888 |
| 568 | 20240215 | 094700 | 8011621000 | 79600 | 79600 | 79700 | 79500 | 1744 |
| 569 | 20240215 | 094600 | 7872798100 | 79600 | 79700 | 79700 | 79600 | 179 |
| 570 | 20240215 | 094500 | 7858546900 | 79700 | 79600 | 79700 | 79600 | 661 |
| 571 | 20240215 | 094400 | 7805929900 | 79600 | 79700 | 79800 | 79600 | 3808 |
| 572 | 20240215 | 094300 | 7502445000 | 79700 | 79700 | 79800 | 79700 | 181 |
| 573 | 20240215 | 094200 | 7488014300 | 79700 | 79900 | 80000 | 79700 | 2193 |
| 574 | 20240215 | 094100 | 7312963600 | 79900 | 80000 | 80000 | 79900 | 228 |
| 575 | 20240215 | 094000 | 7294746100 | 80000 | 80100 | 80200 | 80000 | 316 |
| 576 | 20240215 | 093900 | 7269452400 | 80200 | 80400 | 80400 | 80200 | 2462 |
| 577 | 20240215 | 093800 | 7071794600 | 80400 | 80300 | 80400 | 80300 | 241 |
| 578 | 20240215 | 093700 | 7052437000 | 80300 | 80200 | 80400 | 80200 | 343 |
| 579 | 20240215 | 093600 | 7024895800 | 80200 | 80000 | 80400 | 80000 | 4569 |
| 580 | 20240215 | 093500 | 6658153300 | 80000 | 80000 | 80000 | 79900 | 3020 |
| 581 | 20240215 | 093400 | 6416555200 | 79900 | 80100 | 80200 | 79900 | 4919 |
| 582 | 20240215 | 093300 | 6022504400 | 80100 | 79800 | 80100 | 79800 | 2111 |
| 583 | 20240215 | 093200 | 5853774400 | 79800 | 79900 | 79900 | 79800 | 744 |
| 584 | 20240215 | 093100 | 5794334700 | 80000 | 80000 | 80000 | 79900 | 443 |
| 585 | 20240215 | 093000 | 5758901900 | 79900 | 80000 | 80200 | 79900 | 2091 |
| 586 | 20240215 | 092900 | 5591471900 | 80000 | 80000 | 80100 | 80000 | 585 |
| 587 | 20240215 | 092800 | 5544659700 | 80000 | 80100 | 80100 | 80000 | 148 |
| 588 | 20240215 | 092700 | 5532818900 | 80000 | 80200 | 80200 | 80000 | 677 |
| 589 | 20240215 | 092600 | 5478592800 | 80000 | 79900 | 80100 | 79900 | 1505 |
| 590 | 20240215 | 092500 | 5358177600 | 79900 | 80100 | 80100 | 79900 | 2851 |
| 591 | 20240215 | 092400 | 5129987500 | 80200 | 80200 | 80200 | 80100 | 200 |
| 592 | 20240215 | 092300 | 5113959700 | 80200 | 80200 | 80200 | 80000 | 1962 |
| 593 | 20240215 | 092200 | 4956731300 | 80200 | 80400 | 80400 | 80200 | 1150 |
| 594 | 20240215 | 092100 | 4864396500 | 80400 | 80100 | 80400 | 80100 | 1062 |
| 595 | 20240215 | 092000 | 4779104900 | 80100 | 79800 | 80200 | 79700 | 3804 |
| 596 | 20240215 | 091900 | 4475064500 | 79800 | 79900 | 79900 | 79800 | 1345 |
| 597 | 20240215 | 091800 | 4367658900 | 80000 | 80100 | 80200 | 79900 | 1063 |
| 598 | 20240215 | 091700 | 4282588600 | 80100 | 80200 | 80200 | 80100 | 739 |
| 599 | 20240215 | 091600 | 4223392000 | 80200 | 80300 | 80300 | 80100 | 1055 |
| 600 | 20240215 | 091500 | 4138866100 | 80300 | 80100 | 80300 | 80100 | 1766 |
| 601 | 20240215 | 091400 | 3997247100 | 80200 | 80500 | 80600 | 80200 | 1727 |
| 602 | 20240215 | 091300 | 3858385600 | 80500 | 80500 | 80500 | 80400 | 2181 |
| 603 | 20240215 | 091200 | 3682857000 | 80600 | 80300 | 80600 | 80200 | 1860 |
| 604 | 20240215 | 091100 | 3533417900 | 80300 | 80300 | 80300 | 80200 | 2189 |
| 605 | 20240215 | 091000 | 3357842000 | 80300 | 80000 | 80300 | 79800 | 1828 |
| 606 | 20240215 | 090900 | 3211473500 | 79800 | 79800 | 80000 | 79800 | 1228 |
| 607 | 20240215 | 090800 | 3113391400 | 79800 | 79900 | 80000 | 79800 | 790 |
| 608 | 20240215 | 090700 | 3050299200 | 80000 | 80200 | 80200 | 79900 | 4982 |
| 609 | 20240215 | 090600 | 2651397100 | 80300 | 80200 | 80300 | 80200 | 279 |
| 610 | 20240215 | 090500 | 2629010000 | 80200 | 80100 | 80400 | 80000 | 2186 |
| 611 | 20240215 | 090400 | 2453743000 | 80100 | 80000 | 80100 | 79700 | 3237 |
| 612 | 20240215 | 090300 | 2194921300 | 80000 | 79400 | 80200 | 79400 | 6858 |
| 613 | 20240215 | 090200 | 1647888800 | 79500 | 80400 | 80400 | 79400 | 8411 |
| 614 | 20240215 | 090100 | 975817500 | 80400 | 81100 | 81100 | 80300 | 2381 |
| 615 | 20240215 | 090000 | 784053300 | 80600 | 81400 | 81500 | 80200 | 9205 |