34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 191700 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 3010 |
| 3 | 20240215 | 191600 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 4 | 20240215 | 191500 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 5 | 20240215 | 191400 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 6 | 20240215 | 191300 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 7 | 20240215 | 191200 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 8 | 20240215 | 191100 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 9 | 20240215 | 191000 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 10 | 20240215 | 190900 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 11 | 20240215 | 190800 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 12 | 20240215 | 190700 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 13 | 20240215 | 190600 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 14 | 20240215 | 190500 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 15 | 20240215 | 190400 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 16 | 20240215 | 190300 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 17 | 20240215 | 190200 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 18 | 20240215 | 190100 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 19 | 20240215 | 190000 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 20 | 20240215 | 185900 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 21 | 20240215 | 185800 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 22 | 20240215 | 185700 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 23 | 20240215 | 185600 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 24 | 20240215 | 185500 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 25 | 20240215 | 185400 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 26 | 20240215 | 185300 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 27 | 20240215 | 185200 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 28 | 20240215 | 185100 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 29 | 20240215 | 185000 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 30 | 20240215 | 184900 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 31 | 20240215 | 184800 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 32 | 20240215 | 184700 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 3010 |
| 33 | 20240215 | 184600 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 34 | 20240215 | 184500 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 35 | 20240215 | 184400 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 36 | 20240215 | 184300 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 37 | 20240215 | 184200 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 38 | 20240215 | 184100 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 39 | 20240215 | 184000 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 40 | 20240215 | 183900 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 41 | 20240215 | 183800 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 42 | 20240215 | 183700 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 43 | 20240215 | 183600 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 44 | 20240215 | 183500 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 45 | 20240215 | 183400 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 46 | 20240215 | 183300 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 47 | 20240215 | 183200 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 48 | 20240215 | 183100 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 49 | 20240215 | 183000 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 50 | 20240215 | 182900 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 51 | 20240215 | 182800 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 52 | 20240215 | 182700 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 53 | 20240215 | 182600 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 54 | 20240215 | 182500 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 55 | 20240215 | 182400 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 56 | 20240215 | 182300 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 57 | 20240215 | 182200 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 58 | 20240215 | 182100 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 59 | 20240215 | 182000 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 60 | 20240215 | 181900 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 61 | 20240215 | 181800 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 62 | 20240215 | 181700 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 3010 |
| 63 | 20240215 | 181600 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 64 | 20240215 | 181500 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 65 | 20240215 | 181400 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 66 | 20240215 | 181300 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 67 | 20240215 | 181200 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 68 | 20240215 | 181100 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 69 | 20240215 | 181000 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 70 | 20240215 | 180900 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 71 | 20240215 | 180800 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 72 | 20240215 | 180700 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 73 | 20240215 | 180600 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 74 | 20240215 | 180500 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 75 | 20240215 | 180400 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 76 | 20240215 | 180300 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 77 | 20240215 | 180200 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 78 | 20240215 | 180100 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 79 | 20240215 | 180000 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 80 | 20240215 | 175900 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 81 | 20240215 | 175800 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 82 | 20240215 | 175700 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 83 | 20240215 | 175600 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 84 | 20240215 | 175500 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 85 | 20240215 | 175400 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 86 | 20240215 | 175300 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 87 | 20240215 | 175200 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 88 | 20240215 | 175100 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 89 | 20240215 | 175000 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 90 | 20240215 | 174900 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 91 | 20240215 | 174800 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 92 | 20240215 | 174700 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 3010 |
| 93 | 20240215 | 174600 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 94 | 20240215 | 174500 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 95 | 20240215 | 174400 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 96 | 20240215 | 174300 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 97 | 20240215 | 174200 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 98 | 20240215 | 174100 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 99 | 20240215 | 174000 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 100 | 20240215 | 173900 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 101 | 20240215 | 173800 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 102 | 20240215 | 173700 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 103 | 20240215 | 173600 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 104 | 20240215 | 173500 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 105 | 20240215 | 173400 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 106 | 20240215 | 173300 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 107 | 20240215 | 173200 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 108 | 20240215 | 173100 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 109 | 20240215 | 173000 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 110 | 20240215 | 172900 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 111 | 20240215 | 172800 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 112 | 20240215 | 172700 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 113 | 20240215 | 172600 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 114 | 20240215 | 172500 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 115 | 20240215 | 172400 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 116 | 20240215 | 172300 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 117 | 20240215 | 172200 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 118 | 20240215 | 172100 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 119 | 20240215 | 172000 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 120 | 20240215 | 171900 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 121 | 20240215 | 171800 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 122 | 20240215 | 171700 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 3010 |
| 123 | 20240215 | 171600 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 124 | 20240215 | 171500 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 125 | 20240215 | 171400 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 126 | 20240215 | 171300 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 127 | 20240215 | 171200 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 128 | 20240215 | 171100 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 129 | 20240215 | 171000 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 130 | 20240215 | 170900 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 131 | 20240215 | 170800 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 132 | 20240215 | 170700 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 133 | 20240215 | 170600 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 134 | 20240215 | 170500 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 135 | 20240215 | 170400 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 136 | 20240215 | 170300 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 137 | 20240215 | 170200 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 138 | 20240215 | 170100 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 139 | 20240215 | 170000 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 140 | 20240215 | 165900 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 141 | 20240215 | 165800 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 142 | 20240215 | 165700 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 143 | 20240215 | 165600 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 144 | 20240215 | 165500 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 145 | 20240215 | 165400 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 146 | 20240215 | 165300 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 147 | 20240215 | 165200 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 148 | 20240215 | 165100 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 149 | 20240215 | 165000 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 150 | 20240215 | 164900 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 151 | 20240215 | 164800 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 152 | 20240215 | 164700 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 3010 |
| 153 | 20240215 | 164600 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 154 | 20240215 | 164500 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 155 | 20240215 | 164400 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 156 | 20240215 | 164300 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 157 | 20240215 | 164200 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 158 | 20240215 | 164100 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 159 | 20240215 | 164000 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 160 | 20240215 | 163900 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 161 | 20240215 | 163800 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 162 | 20240215 | 163700 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 163 | 20240215 | 163600 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 164 | 20240215 | 163500 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 165 | 20240215 | 163400 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 166 | 20240215 | 163300 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 167 | 20240215 | 163200 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 168 | 20240215 | 163100 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 169 | 20240215 | 163000 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 170 | 20240215 | 162900 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 171 | 20240215 | 162800 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 172 | 20240215 | 162700 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 173 | 20240215 | 162600 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 174 | 20240215 | 162500 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 175 | 20240215 | 162400 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 176 | 20240215 | 162300 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 177 | 20240215 | 162200 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 178 | 20240215 | 162100 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 179 | 20240215 | 162000 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 180 | 20240215 | 161900 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 181 | 20240215 | 161800 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 182 | 20240215 | 161700 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 3010 |
| 183 | 20240215 | 161600 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 184 | 20240215 | 161500 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 185 | 20240215 | 161400 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 186 | 20240215 | 161300 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 187 | 20240215 | 161200 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 188 | 20240215 | 161100 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 189 | 20240215 | 161000 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 190 | 20240215 | 160900 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 191 | 20240215 | 160800 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 192 | 20240215 | 160700 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 193 | 20240215 | 160600 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 194 | 20240215 | 160500 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 195 | 20240215 | 160400 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 196 | 20240215 | 160300 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 197 | 20240215 | 160200 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 198 | 20240215 | 160100 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 199 | 20240215 | 160000 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 200 | 20240215 | 155900 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 201 | 20240215 | 155800 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 202 | 20240215 | 155700 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 203 | 20240215 | 155600 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 204 | 20240215 | 155500 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 205 | 20240215 | 155400 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 206 | 20240215 | 155300 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 207 | 20240215 | 155200 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 208 | 20240215 | 155100 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 209 | 20240215 | 155000 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 210 | 20240215 | 154900 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 211 | 20240215 | 154800 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 212 | 20240215 | 154700 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 3010 |
| 213 | 20240215 | 154600 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 214 | 20240215 | 154500 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 215 | 20240215 | 154400 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 216 | 20240215 | 154300 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 217 | 20240215 | 154200 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 218 | 20240215 | 154100 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 219 | 20240215 | 154000 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 220 | 20240215 | 153900 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 221 | 20240215 | 153800 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 222 | 20240215 | 153700 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 223 | 20240215 | 153600 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 224 | 20240215 | 153500 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 225 | 20240215 | 153400 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 226 | 20240215 | 153300 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 227 | 20240215 | 153200 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 228 | 20240215 | 153100 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 0 |
| 229 | 20240215 | 153000 | 24765011900 | 78500 | 78500 | 78500 | 78500 | 3010 |
| 230 | 20240215 | 152900 | 24528726900 | 78600 | 78600 | 78600 | 78600 | 0 |
| 231 | 20240215 | 152800 | 24528726900 | 78600 | 78600 | 78600 | 78600 | 0 |
| 232 | 20240215 | 152700 | 24528726900 | 78600 | 78600 | 78600 | 78600 | 0 |
| 233 | 20240215 | 152600 | 24528726900 | 78600 | 78600 | 78600 | 78600 | 0 |
| 234 | 20240215 | 152500 | 24528726900 | 78600 | 78600 | 78600 | 78600 | 0 |
| 235 | 20240215 | 152400 | 24528726900 | 78600 | 78600 | 78600 | 78600 | 0 |
| 236 | 20240215 | 152300 | 24528726900 | 78600 | 78600 | 78600 | 78600 | 0 |
| 237 | 20240215 | 152200 | 24528726900 | 78600 | 78600 | 78600 | 78600 | 0 |
| 238 | 20240215 | 152100 | 24528726900 | 78600 | 78600 | 78600 | 78600 | 0 |
| 239 | 20240215 | 152000 | 24528726900 | 78600 | 78600 | 78600 | 78600 | 0 |
| 240 | 20240215 | 151900 | 24528726900 | 78600 | 78700 | 78700 | 78500 | 228 |
| 241 | 20240215 | 151800 | 24510801500 | 78600 | 78600 | 78700 | 78500 | 213 |
| 242 | 20240215 | 151700 | 24494058100 | 78700 | 78800 | 78800 | 78600 | 486 |
| 243 | 20240215 | 151600 | 24455828800 | 78800 | 78900 | 78900 | 78700 | 342 |
| 244 | 20240215 | 151500 | 24428872100 | 78900 | 78900 | 78900 | 78800 | 565 |
| 245 | 20240215 | 151400 | 24384343300 | 78800 | 78800 | 78900 | 78700 | 262 |
| 246 | 20240215 | 151300 | 24363705000 | 78900 | 78800 | 78900 | 78800 | 460 |
| 247 | 20240215 | 151200 | 24327456900 | 78800 | 78700 | 78800 | 78500 | 401 |
| 248 | 20240215 | 151100 | 24295919900 | 78800 | 78600 | 78800 | 78500 | 1149 |
| 249 | 20240215 | 151000 | 24205640300 | 78700 | 78800 | 78800 | 78600 | 326 |
| 250 | 20240215 | 150900 | 24179983900 | 78700 | 78800 | 78900 | 78700 | 472 |
| 251 | 20240215 | 150800 | 24142795100 | 78800 | 78800 | 78900 | 78700 | 188 |
| 252 | 20240215 | 150700 | 24127980300 | 78800 | 79000 | 79000 | 78700 | 419 |
| 253 | 20240215 | 150600 | 24094975000 | 78900 | 78800 | 78900 | 78800 | 199 |
| 254 | 20240215 | 150500 | 24079282500 | 78800 | 78900 | 79000 | 78700 | 547 |
| 255 | 20240215 | 150400 | 24036182700 | 78900 | 78900 | 79000 | 78800 | 317 |
| 256 | 20240215 | 150300 | 24011178300 | 78900 | 78900 | 79000 | 78800 | 596 |
| 257 | 20240215 | 150200 | 23964184900 | 78900 | 79000 | 79100 | 78800 | 394 |
| 258 | 20240215 | 150100 | 23933097800 | 79100 | 79100 | 79100 | 78900 | 269 |
| 259 | 20240215 | 150000 | 23911856800 | 79100 | 79100 | 79100 | 78900 | 374 |
| 260 | 20240215 | 145900 | 23882303500 | 79000 | 78800 | 79200 | 78800 | 221 |
| 261 | 20240215 | 145800 | 23864850400 | 79200 | 79000 | 79200 | 78800 | 551 |
| 262 | 20240215 | 145700 | 23821312100 | 79100 | 79000 | 79100 | 79000 | 539 |
| 263 | 20240215 | 145600 | 23778707400 | 79000 | 79000 | 79100 | 79000 | 436 |
| 264 | 20240215 | 145500 | 23744247100 | 79100 | 79000 | 79200 | 78900 | 532 |
| 265 | 20240215 | 145400 | 23702228400 | 79100 | 79000 | 79100 | 78900 | 527 |
| 266 | 20240215 | 145300 | 23660580400 | 79000 | 79000 | 79100 | 79000 | 407 |
| 267 | 20240215 | 145200 | 23628413100 | 79000 | 79000 | 79200 | 78900 | 682 |
| 268 | 20240215 | 145100 | 23574493600 | 79100 | 79000 | 79200 | 79000 | 397 |
| 269 | 20240215 | 145000 | 23543087800 | 79000 | 79100 | 79300 | 79000 | 813 |
| 270 | 20240215 | 144900 | 23478773200 | 79100 | 79200 | 79300 | 79100 | 490 |
| 271 | 20240215 | 144800 | 23439983500 | 79300 | 79200 | 79300 | 79200 | 640 |
| 272 | 20240215 | 144700 | 23389266300 | 79300 | 79300 | 79300 | 79200 | 334 |
| 273 | 20240215 | 144600 | 23362786700 | 79300 | 79300 | 79400 | 79200 | 383 |
| 274 | 20240215 | 144500 | 23332401800 | 79200 | 79300 | 79600 | 79100 | 1347 |
| 275 | 20240215 | 144400 | 23225527400 | 79400 | 79500 | 79500 | 79100 | 480 |
| 276 | 20240215 | 144300 | 23187477200 | 79200 | 79400 | 79600 | 79200 | 1267 |
| 277 | 20240215 | 144200 | 23086932500 | 79400 | 79500 | 79800 | 79400 | 1146 |
| 278 | 20240215 | 144100 | 22995730100 | 79400 | 79600 | 79700 | 79400 | 732 |
| 279 | 20240215 | 144000 | 22937488000 | 79600 | 79600 | 79700 | 79600 | 990 |
| 280 | 20240215 | 143900 | 22858607100 | 79700 | 79800 | 79800 | 79500 | 774 |
| 281 | 20240215 | 143800 | 22796912400 | 79800 | 79800 | 79800 | 79500 | 1717 |
| 282 | 20240215 | 143700 | 22660113000 | 79700 | 79600 | 79700 | 79400 | 1494 |
| 283 | 20240215 | 143600 | 22541140100 | 79600 | 79600 | 79600 | 79500 | 635 |
| 284 | 20240215 | 143500 | 22490597200 | 79600 | 79500 | 79600 | 79400 | 865 |
| 285 | 20240215 | 143400 | 22421790200 | 79500 | 79400 | 79500 | 79300 | 774 |
| 286 | 20240215 | 143300 | 22360296600 | 79400 | 79300 | 79400 | 79200 | 570 |
| 287 | 20240215 | 143200 | 22315063100 | 79400 | 79500 | 79500 | 79100 | 1252 |
| 288 | 20240215 | 143100 | 22215753400 | 79500 | 79500 | 79600 | 79300 | 953 |
| 289 | 20240215 | 143000 | 22140023100 | 79500 | 79400 | 79500 | 79300 | 1026 |
| 290 | 20240215 | 142900 | 22058532700 | 79500 | 79400 | 79500 | 79300 | 682 |
| 291 | 20240215 | 142800 | 22004336100 | 79500 | 79500 | 79600 | 79300 | 897 |
| 292 | 20240215 | 142700 | 21933028100 | 79500 | 79500 | 79600 | 79400 | 750 |
| 293 | 20240215 | 142600 | 21873409700 | 79600 | 79400 | 79600 | 79400 | 910 |
| 294 | 20240215 | 142500 | 21801086000 | 79500 | 79400 | 79600 | 79400 | 865 |
| 295 | 20240215 | 142400 | 21732336800 | 79500 | 79400 | 79600 | 79400 | 1100 |
| 296 | 20240215 | 142300 | 21644910100 | 79500 | 79500 | 79600 | 79400 | 813 |
| 297 | 20240215 | 142200 | 21580274600 | 79400 | 79400 | 79500 | 79300 | 1385 |
| 298 | 20240215 | 142100 | 21470302400 | 79400 | 79300 | 79500 | 79200 | 920 |
| 299 | 20240215 | 142000 | 21397293400 | 79300 | 79000 | 79400 | 78900 | 2449 |
| 300 | 20240215 | 141900 | 21203419100 | 79000 | 78900 | 79000 | 78900 | 969 |
| 301 | 20240215 | 141800 | 21126914800 | 78800 | 78800 | 78900 | 78700 | 2104 |
| 302 | 20240215 | 141700 | 20961085800 | 78700 | 78800 | 78800 | 78700 | 780 |
| 303 | 20240215 | 141600 | 20899653200 | 78800 | 78800 | 78800 | 78600 | 1053 |
| 304 | 20240215 | 141500 | 20816724800 | 78700 | 78600 | 78800 | 78500 | 7454 |
| 305 | 20240215 | 141400 | 20230048000 | 78600 | 78600 | 78700 | 78400 | 1755 |
| 306 | 20240215 | 141300 | 20092140300 | 78500 | 78500 | 78600 | 78300 | 910 |
| 307 | 20240215 | 141200 | 20020680900 | 78500 | 78300 | 78600 | 78300 | 837 |
| 308 | 20240215 | 141100 | 19955025100 | 78300 | 78300 | 78400 | 78200 | 596 |
| 309 | 20240215 | 141000 | 19908364300 | 78400 | 78400 | 78400 | 78300 | 281 |
| 310 | 20240215 | 140900 | 19886342600 | 78300 | 78300 | 78400 | 78200 | 447 |
| 311 | 20240215 | 140800 | 19851339100 | 78300 | 78300 | 78400 | 78300 | 426 |
| 312 | 20240215 | 140700 | 19817949300 | 78400 | 78400 | 78400 | 78300 | 313 |
| 313 | 20240215 | 140600 | 19793425700 | 78400 | 78300 | 78400 | 78300 | 463 |
| 314 | 20240215 | 140500 | 19757154800 | 78400 | 78300 | 78400 | 78200 | 521 |
| 315 | 20240215 | 140400 | 19716334100 | 78200 | 78200 | 78300 | 78100 | 307 |
| 316 | 20240215 | 140300 | 19692321300 | 78300 | 78300 | 78400 | 78200 | 522 |
| 317 | 20240215 | 140200 | 19651458600 | 78200 | 78100 | 78300 | 78100 | 559 |
| 318 | 20240215 | 140100 | 19607758300 | 78100 | 78300 | 78300 | 78100 | 634 |
| 319 | 20240215 | 140000 | 19558193700 | 78200 | 78200 | 78300 | 78200 | 192 |
| 320 | 20240215 | 135900 | 19543165800 | 78200 | 78200 | 78300 | 78100 | 574 |
| 321 | 20240215 | 135800 | 19498289200 | 78300 | 78200 | 78300 | 78100 | 274 |
| 322 | 20240215 | 135700 | 19476862400 | 78100 | 78200 | 78200 | 78100 | 474 |
| 323 | 20240215 | 135600 | 19439821300 | 78200 | 78200 | 78300 | 78100 | 312 |
| 324 | 20240215 | 135500 | 19415430300 | 78200 | 78100 | 78200 | 78100 | 316 |
| 325 | 20240215 | 135400 | 19390731200 | 78100 | 78200 | 78300 | 78100 | 311 |
| 326 | 20240215 | 135300 | 19366414800 | 78200 | 78200 | 78200 | 78100 | 437 |
| 327 | 20240215 | 135200 | 19332250400 | 78100 | 78100 | 78200 | 78100 | 349 |
| 328 | 20240215 | 135100 | 19304978700 | 78100 | 78200 | 78200 | 78100 | 796 |
| 329 | 20240215 | 135000 | 19242784800 | 78200 | 78100 | 78200 | 78000 | 993 |
| 330 | 20240215 | 134900 | 19165236800 | 78100 | 78000 | 78100 | 78000 | 544 |
| 331 | 20240215 | 134800 | 19122789200 | 78100 | 78000 | 78100 | 78000 | 213 |
| 332 | 20240215 | 134700 | 19106161000 | 78100 | 78100 | 78100 | 78000 | 690 |
| 333 | 20240215 | 134600 | 19052285100 | 78200 | 78200 | 78200 | 78100 | 839 |
| 334 | 20240215 | 134500 | 18986745300 | 78100 | 78200 | 78200 | 78100 | 307 |
| 335 | 20240215 | 134400 | 18962746800 | 78200 | 78100 | 78200 | 78100 | 618 |
| 336 | 20240215 | 134300 | 18914459300 | 78100 | 78100 | 78200 | 78100 | 366 |
| 337 | 20240215 | 134200 | 18885856300 | 78200 | 78200 | 78200 | 78100 | 452 |
| 338 | 20240215 | 134100 | 18850518800 | 78300 | 78200 | 78300 | 78100 | 803 |
| 339 | 20240215 | 134000 | 18787717500 | 78300 | 78300 | 78300 | 78200 | 311 |
| 340 | 20240215 | 133900 | 18763377300 | 78300 | 78200 | 78300 | 78200 | 465 |
| 341 | 20240215 | 133800 | 18726985600 | 78200 | 78300 | 78300 | 78100 | 351 |
| 342 | 20240215 | 133700 | 18699540900 | 78200 | 78200 | 78300 | 78100 | 135 |
| 343 | 20240215 | 133600 | 18688983500 | 78100 | 78200 | 78300 | 78100 | 564 |
| 344 | 20240215 | 133500 | 18644877700 | 78200 | 78200 | 78300 | 78100 | 204 |
| 345 | 20240215 | 133400 | 18628926000 | 78200 | 78200 | 78300 | 78100 | 469 |
| 346 | 20240215 | 133300 | 18592253700 | 78200 | 78200 | 78300 | 78100 | 513 |
| 347 | 20240215 | 133200 | 18552153000 | 78200 | 78200 | 78200 | 78100 | 253 |
| 348 | 20240215 | 133100 | 18532376500 | 78100 | 78200 | 78300 | 78100 | 644 |
| 349 | 20240215 | 133000 | 18482057200 | 78200 | 78300 | 78300 | 78100 | 291 |
| 350 | 20240215 | 132900 | 18459295500 | 78100 | 78200 | 78300 | 78100 | 418 |
| 351 | 20240215 | 132800 | 18426600600 | 78200 | 78200 | 78300 | 78100 | 490 |
| 352 | 20240215 | 132700 | 18388276800 | 78200 | 78200 | 78300 | 78100 | 327 |
| 353 | 20240215 | 132600 | 18362694100 | 78200 | 78200 | 78300 | 78200 | 367 |
| 354 | 20240215 | 132500 | 18333981500 | 78300 | 78200 | 78300 | 78200 | 288 |
| 355 | 20240215 | 132400 | 18311444500 | 78300 | 78300 | 78300 | 78200 | 398 |
| 356 | 20240215 | 132300 | 18280297500 | 78300 | 78200 | 78300 | 78200 | 392 |
| 357 | 20240215 | 132200 | 18249627000 | 78300 | 78300 | 78300 | 78200 | 357 |
| 358 | 20240215 | 132100 | 18221683800 | 78200 | 78200 | 78300 | 78100 | 610 |
| 359 | 20240215 | 132000 | 18173997200 | 78200 | 78100 | 78300 | 78100 | 398 |
| 360 | 20240215 | 131900 | 18142862900 | 78100 | 78300 | 78300 | 78100 | 405 |
| 361 | 20240215 | 131800 | 18111189700 | 78200 | 78300 | 78300 | 78200 | 469 |
| 362 | 20240215 | 131700 | 18074493700 | 78200 | 78300 | 78400 | 78200 | 299 |
| 363 | 20240215 | 131600 | 18051082800 | 78300 | 78400 | 78400 | 78200 | 492 |
| 364 | 20240215 | 131500 | 18012576200 | 78300 | 78200 | 78400 | 78200 | 318 |
| 365 | 20240215 | 131400 | 17987690800 | 78200 | 78300 | 78400 | 78200 | 366 |
| 366 | 20240215 | 131300 | 17959036600 | 78300 | 78300 | 78400 | 78200 | 242 |
| 367 | 20240215 | 131200 | 17940101800 | 78300 | 78300 | 78300 | 78200 | 424 |
| 368 | 20240215 | 131100 | 17906909700 | 78200 | 78300 | 78400 | 78200 | 697 |
| 369 | 20240215 | 131000 | 17852365800 | 78300 | 78200 | 78400 | 78200 | 354 |
| 370 | 20240215 | 130900 | 17824661500 | 78200 | 78400 | 78400 | 78200 | 365 |
| 371 | 20240215 | 130800 | 17796089300 | 78400 | 78300 | 78400 | 78300 | 383 |
| 372 | 20240215 | 130700 | 17766099000 | 78300 | 78200 | 78400 | 78200 | 333 |
| 373 | 20240215 | 130600 | 17740032900 | 78300 | 78200 | 78300 | 78200 | 267 |
| 374 | 20240215 | 130500 | 17719140100 | 78300 | 78300 | 78300 | 78200 | 533 |
| 375 | 20240215 | 130400 | 17677435200 | 78300 | 78300 | 78300 | 78200 | 260 |
| 376 | 20240215 | 130300 | 17657083900 | 78300 | 78200 | 78300 | 78200 | 400 |
| 377 | 20240215 | 130200 | 17625789400 | 78200 | 78200 | 78400 | 78200 | 210 |
| 378 | 20240215 | 130100 | 17609351900 | 78100 | 78200 | 78400 | 78100 | 609 |
| 379 | 20240215 | 130000 | 17561734100 | 78200 | 78300 | 78300 | 78200 | 514 |
| 380 | 20240215 | 125900 | 17521506700 | 78300 | 78300 | 78300 | 78200 | 153 |
| 381 | 20240215 | 125800 | 17509529100 | 78300 | 78300 | 78300 | 78200 | 575 |
| 382 | 20240215 | 125700 | 17464540300 | 78200 | 78300 | 78300 | 78200 | 144 |
| 383 | 20240215 | 125600 | 17453266600 | 78200 | 78300 | 78300 | 78200 | 447 |
| 384 | 20240215 | 125500 | 17418288100 | 78300 | 78200 | 78300 | 78200 | 429 |
| 385 | 20240215 | 125400 | 17384717000 | 78300 | 78200 | 78300 | 78100 | 394 |
| 386 | 20240215 | 125300 | 17353914300 | 78200 | 78200 | 78200 | 78100 | 338 |
| 387 | 20240215 | 125200 | 17327494900 | 78200 | 78200 | 78300 | 78100 | 385 |
| 388 | 20240215 | 125100 | 17297387600 | 78200 | 78200 | 78300 | 78100 | 622 |
| 389 | 20240215 | 125000 | 17248753400 | 78200 | 78300 | 78300 | 78200 | 380 |
| 390 | 20240215 | 124900 | 17219023400 | 78200 | 78400 | 78400 | 78200 | 323 |
| 391 | 20240215 | 124800 | 17193718900 | 78300 | 78400 | 78400 | 78200 | 319 |
| 392 | 20240215 | 124700 | 17168737400 | 78300 | 78200 | 78500 | 78200 | 327 |
| 393 | 20240215 | 124600 | 17143138300 | 78300 | 78400 | 78500 | 78200 | 290 |
| 394 | 20240215 | 124500 | 17120399300 | 78400 | 78400 | 78400 | 78200 | 483 |
| 395 | 20240215 | 124400 | 17082596500 | 78400 | 78300 | 78400 | 78200 | 181 |
| 396 | 20240215 | 124300 | 17068425200 | 78300 | 78300 | 78300 | 78200 | 483 |
| 397 | 20240215 | 124200 | 17030626400 | 78300 | 78200 | 78300 | 78200 | 369 |
| 398 | 20240215 | 124100 | 17001757000 | 78300 | 78200 | 78400 | 78200 | 711 |
| 399 | 20240215 | 124000 | 16946137500 | 78200 | 78300 | 78400 | 78200 | 445 |
| 400 | 20240215 | 123900 | 16911302700 | 78300 | 78300 | 78400 | 78200 | 174 |
| 401 | 20240215 | 123800 | 16897677200 | 78300 | 78400 | 78400 | 78300 | 299 |
| 402 | 20240215 | 123700 | 16874249100 | 78400 | 78300 | 78400 | 78200 | 616 |
| 403 | 20240215 | 123600 | 16826033700 | 78300 | 78300 | 78400 | 78200 | 266 |
| 404 | 20240215 | 123500 | 16805220400 | 78300 | 78400 | 78400 | 78200 | 347 |
| 405 | 20240215 | 123400 | 16778031200 | 78300 | 78300 | 78400 | 78300 | 300 |
| 406 | 20240215 | 123300 | 16754526600 | 78300 | 78300 | 78400 | 78300 | 362 |
| 407 | 20240215 | 123200 | 16726158600 | 78300 | 78300 | 78400 | 78200 | 424 |
| 408 | 20240215 | 123100 | 16692953000 | 78400 | 78300 | 78500 | 78200 | 679 |
| 409 | 20240215 | 123000 | 16639752600 | 78400 | 78400 | 78500 | 78400 | 452 |
| 410 | 20240215 | 122900 | 16604303600 | 78400 | 78500 | 78500 | 78400 | 276 |
| 411 | 20240215 | 122800 | 16582642900 | 78500 | 78400 | 78500 | 78400 | 396 |
| 412 | 20240215 | 122700 | 16551580100 | 78400 | 78500 | 78500 | 78300 | 301 |
| 413 | 20240215 | 122600 | 16527988900 | 78500 | 78300 | 78500 | 78300 | 234 |
| 414 | 20240215 | 122500 | 16509644400 | 78400 | 78500 | 78500 | 78300 | 356 |
| 415 | 20240215 | 122400 | 16481738700 | 78400 | 78400 | 78500 | 78400 | 192 |
| 416 | 20240215 | 122300 | 16466685400 | 78400 | 78500 | 78500 | 78300 | 447 |
| 417 | 20240215 | 122200 | 16431624400 | 78600 | 78500 | 78600 | 78300 | 385 |
| 418 | 20240215 | 122100 | 16401427600 | 78400 | 78500 | 78500 | 78300 | 743 |
| 419 | 20240215 | 122000 | 16343170000 | 78600 | 78800 | 78800 | 78500 | 991 |
| 420 | 20240215 | 121900 | 16265239500 | 78800 | 78700 | 78900 | 78700 | 361 |
| 421 | 20240215 | 121800 | 16236815300 | 78800 | 78700 | 78800 | 78700 | 164 |
| 422 | 20240215 | 121700 | 16223893700 | 78700 | 78800 | 78900 | 78700 | 439 |
| 423 | 20240215 | 121600 | 16189323300 | 78800 | 78800 | 78800 | 78700 | 216 |
| 424 | 20240215 | 121500 | 16172305900 | 78700 | 78900 | 78900 | 78700 | 497 |
| 425 | 20240215 | 121400 | 16133129100 | 78900 | 78700 | 78900 | 78700 | 475 |
| 426 | 20240215 | 121300 | 16095714200 | 78700 | 78700 | 78800 | 78700 | 227 |
| 427 | 20240215 | 121200 | 16077835700 | 78700 | 78800 | 78800 | 78600 | 388 |
| 428 | 20240215 | 121100 | 16047288000 | 78800 | 78600 | 78800 | 78500 | 667 |
| 429 | 20240215 | 121000 | 15994848900 | 78600 | 78800 | 78800 | 78600 | 401 |
| 430 | 20240215 | 120900 | 15963280600 | 78800 | 78700 | 78800 | 78700 | 336 |
| 431 | 20240215 | 120800 | 15936824100 | 78800 | 78600 | 78800 | 78500 | 357 |
| 432 | 20240215 | 120700 | 15908768800 | 78600 | 78700 | 78700 | 78500 | 732 |
| 433 | 20240215 | 120600 | 15851240300 | 78600 | 78700 | 78800 | 78500 | 418 |
| 434 | 20240215 | 120500 | 15818360200 | 78700 | 78400 | 78700 | 78400 | 3283 |
| 435 | 20240215 | 120400 | 15560603300 | 78500 | 78300 | 78500 | 78300 | 1010 |
| 436 | 20240215 | 120300 | 15481398100 | 78300 | 78300 | 78400 | 78200 | 191 |
| 437 | 20240215 | 120200 | 15466429300 | 78400 | 78200 | 78400 | 78200 | 434 |
| 438 | 20240215 | 120100 | 15432442700 | 78200 | 78500 | 78500 | 78100 | 452 |
| 439 | 20240215 | 120000 | 15397108100 | 78500 | 78300 | 78500 | 78200 | 1354 |
| 440 | 20240215 | 115900 | 15291155500 | 78400 | 78300 | 78500 | 78300 | 470 |
| 441 | 20240215 | 115800 | 15254334600 | 78400 | 78400 | 78500 | 78300 | 269 |
| 442 | 20240215 | 115700 | 15233231600 | 78400 | 78200 | 78500 | 78200 | 441 |
| 443 | 20240215 | 115600 | 15198696200 | 78100 | 78200 | 78300 | 78100 | 370 |
| 444 | 20240215 | 115500 | 15169765900 | 78200 | 78500 | 78500 | 78100 | 467 |
| 445 | 20240215 | 115400 | 15133215700 | 78400 | 78200 | 78400 | 78200 | 1029 |
| 446 | 20240215 | 115300 | 15052600900 | 78300 | 78300 | 78300 | 78200 | 272 |
| 447 | 20240215 | 115200 | 15031317500 | 78300 | 78300 | 78400 | 78200 | 220 |
| 448 | 20240215 | 115100 | 15014088700 | 78300 | 78300 | 78400 | 78200 | 803 |
| 449 | 20240215 | 115000 | 14951240900 | 78300 | 78300 | 78400 | 78300 | 333 |
| 450 | 20240215 | 114900 | 14925153800 | 78300 | 78300 | 78400 | 78200 | 324 |
| 451 | 20240215 | 114800 | 14899788900 | 78300 | 78400 | 78400 | 78200 | 350 |
| 452 | 20240215 | 114700 | 14872378800 | 78400 | 78300 | 78400 | 78200 | 304 |
| 453 | 20240215 | 114600 | 14848589600 | 78300 | 78300 | 78400 | 78200 | 398 |
| 454 | 20240215 | 114500 | 14817439400 | 78300 | 78300 | 78400 | 78200 | 357 |
| 455 | 20240215 | 114400 | 14789487200 | 78200 | 78300 | 78500 | 78200 | 340 |
| 456 | 20240215 | 114300 | 14762860800 | 78300 | 78400 | 78400 | 78200 | 825 |
| 457 | 20240215 | 114200 | 14698329400 | 78200 | 78300 | 78400 | 78200 | 438 |
| 458 | 20240215 | 114100 | 14664036700 | 78400 | 78400 | 78400 | 78100 | 635 |
| 459 | 20240215 | 114000 | 14614355400 | 78500 | 78400 | 78500 | 78200 | 392 |
| 460 | 20240215 | 113900 | 14583624900 | 78300 | 78300 | 78400 | 78200 | 389 |
| 461 | 20240215 | 113800 | 14553157800 | 78300 | 78300 | 78400 | 78200 | 300 |
| 462 | 20240215 | 113700 | 14529671100 | 78200 | 78200 | 78400 | 78200 | 474 |
| 463 | 20240215 | 113600 | 14492577100 | 78400 | 78200 | 78400 | 78200 | 494 |
| 464 | 20240215 | 113500 | 14453916200 | 78300 | 78300 | 78400 | 78200 | 357 |
| 465 | 20240215 | 113400 | 14425969900 | 78200 | 78200 | 78400 | 78200 | 340 |
| 466 | 20240215 | 113300 | 14399363300 | 78300 | 78200 | 78400 | 78100 | 348 |
| 467 | 20240215 | 113200 | 14372131600 | 78200 | 78200 | 78300 | 78200 | 368 |
| 468 | 20240215 | 113100 | 14343344700 | 78200 | 78400 | 78400 | 78200 | 856 |
| 469 | 20240215 | 113000 | 14276352900 | 78300 | 78500 | 78500 | 78300 | 599 |
| 470 | 20240215 | 112900 | 14229385700 | 78500 | 78500 | 78500 | 78400 | 551 |
| 471 | 20240215 | 112800 | 14186165600 | 78400 | 78400 | 78500 | 78400 | 267 |
| 472 | 20240215 | 112700 | 14165221300 | 78300 | 78300 | 78500 | 78300 | 379 |
| 473 | 20240215 | 112600 | 14135531700 | 78300 | 78300 | 78400 | 78200 | 390 |
| 474 | 20240215 | 112500 | 14105003900 | 78300 | 78200 | 78400 | 78200 | 405 |
| 475 | 20240215 | 112400 | 14073299400 | 78200 | 78300 | 78300 | 78200 | 612 |
| 476 | 20240215 | 112300 | 14025409500 | 78300 | 78400 | 78500 | 78300 | 346 |
| 477 | 20240215 | 112200 | 13998295100 | 78400 | 78400 | 78500 | 78300 | 517 |
| 478 | 20240215 | 112100 | 13957769700 | 78400 | 78500 | 78500 | 78300 | 679 |
| 479 | 20240215 | 112000 | 13904553500 | 78500 | 78400 | 78500 | 78400 | 282 |
| 480 | 20240215 | 111900 | 13882428100 | 78400 | 78400 | 78600 | 78400 | 452 |
| 481 | 20240215 | 111800 | 13846952400 | 78400 | 78300 | 78400 | 78300 | 507 |
| 482 | 20240215 | 111700 | 13807232700 | 78300 | 78300 | 78400 | 78200 | 441 |
| 483 | 20240215 | 111600 | 13772691600 | 78300 | 78300 | 78300 | 78100 | 600 |
| 484 | 20240215 | 111500 | 13725762400 | 78200 | 78200 | 78300 | 78100 | 237 |
| 485 | 20240215 | 111400 | 13707232600 | 78100 | 78200 | 78200 | 78000 | 376 |
| 486 | 20240215 | 111300 | 13677861800 | 78200 | 78100 | 78300 | 78100 | 502 |
| 487 | 20240215 | 111200 | 13638614900 | 78200 | 78200 | 78200 | 78100 | 215 |
| 488 | 20240215 | 111100 | 13621805700 | 78100 | 78300 | 78400 | 78000 | 734 |
| 489 | 20240215 | 111000 | 13564432100 | 78300 | 78100 | 78300 | 78100 | 228 |
| 490 | 20240215 | 110900 | 13546596500 | 78100 | 78200 | 78400 | 78100 | 477 |
| 491 | 20240215 | 110800 | 13509293700 | 78300 | 78400 | 78400 | 78100 | 332 |
| 492 | 20240215 | 110700 | 13483326500 | 78400 | 78300 | 78400 | 78100 | 453 |
| 493 | 20240215 | 110600 | 13447893500 | 78100 | 78200 | 78300 | 78100 | 619 |
| 494 | 20240215 | 110500 | 13399504400 | 78300 | 78300 | 78400 | 78200 | 426 |
| 495 | 20240215 | 110400 | 13366154000 | 78200 | 78200 | 78400 | 78100 | 419 |
| 496 | 20240215 | 110300 | 13333383900 | 78300 | 78300 | 78400 | 78100 | 431 |
| 497 | 20240215 | 110200 | 13299674400 | 78300 | 78500 | 78500 | 78300 | 286 |
| 498 | 20240215 | 110100 | 13277243300 | 78400 | 78400 | 78500 | 78200 | 791 |
| 499 | 20240215 | 110000 | 13215325900 | 78400 | 78400 | 78500 | 78400 | 421 |
| 500 | 20240215 | 105900 | 13182310800 | 78300 | 78400 | 78600 | 78300 | 284 |
| 501 | 20240215 | 105800 | 13160035900 | 78400 | 78500 | 78500 | 78300 | 361 |
| 502 | 20240215 | 105700 | 13131745000 | 78400 | 78300 | 78400 | 78300 | 175 |
| 503 | 20240215 | 105600 | 13118025200 | 78400 | 78300 | 78400 | 78200 | 443 |
| 504 | 20240215 | 105500 | 13083317200 | 78300 | 78400 | 78600 | 78100 | 310 |
| 505 | 20240215 | 105400 | 13059045200 | 78300 | 78600 | 78600 | 78000 | 1828 |
| 506 | 20240215 | 105300 | 12915702600 | 78600 | 78600 | 78600 | 78500 | 509 |
| 507 | 20240215 | 105200 | 12875720000 | 78700 | 78900 | 78900 | 78600 | 2240 |
| 508 | 20240215 | 105100 | 12699433700 | 78900 | 78900 | 78900 | 78700 | 804 |
| 509 | 20240215 | 105000 | 12636081300 | 78900 | 78700 | 78900 | 78700 | 677 |
| 510 | 20240215 | 104900 | 12582728400 | 78800 | 78700 | 78800 | 78600 | 919 |
| 511 | 20240215 | 104800 | 12510363400 | 78600 | 78700 | 78800 | 78600 | 432 |
| 512 | 20240215 | 104700 | 12476371400 | 78700 | 78600 | 78800 | 78500 | 815 |
| 513 | 20240215 | 104600 | 12412256400 | 78700 | 78600 | 78700 | 78500 | 746 |
| 514 | 20240215 | 104500 | 12353607600 | 78600 | 78400 | 78700 | 78300 | 952 |
| 515 | 20240215 | 104400 | 12278864500 | 78400 | 78400 | 78500 | 78300 | 494 |
| 516 | 20240215 | 104300 | 12240147500 | 78400 | 78300 | 78400 | 78200 | 630 |
| 517 | 20240215 | 104200 | 12190781900 | 78300 | 78200 | 78300 | 78200 | 306 |
| 518 | 20240215 | 104100 | 12166832000 | 78200 | 78000 | 78300 | 77800 | 655 |
| 519 | 20240215 | 104000 | 12115772300 | 78200 | 78400 | 78500 | 77800 | 4276 |
| 520 | 20240215 | 103900 | 11781794600 | 78300 | 78400 | 78500 | 78300 | 889 |
| 521 | 20240215 | 103800 | 11712142900 | 78500 | 78300 | 78500 | 78200 | 1145 |
| 522 | 20240215 | 103700 | 11622414700 | 78300 | 78200 | 78300 | 78200 | 256 |
| 523 | 20240215 | 103600 | 11602388400 | 78100 | 78200 | 78300 | 77900 | 2720 |
| 524 | 20240215 | 103500 | 11389972600 | 78300 | 78100 | 78300 | 78100 | 405 |
| 525 | 20240215 | 103400 | 11358316900 | 78100 | 78000 | 78200 | 78000 | 237 |
| 526 | 20240215 | 103300 | 11339818700 | 78100 | 78200 | 78200 | 78000 | 314 |
| 527 | 20240215 | 103200 | 11315317000 | 78100 | 78100 | 78100 | 78000 | 213 |
| 528 | 20240215 | 103100 | 11298696200 | 78000 | 78300 | 78300 | 78000 | 1267 |
| 529 | 20240215 | 103000 | 11199693100 | 78300 | 78300 | 78300 | 78200 | 694 |
| 530 | 20240215 | 102900 | 11145389100 | 78300 | 78100 | 78300 | 78000 | 398 |
| 531 | 20240215 | 102800 | 11114278000 | 78200 | 78300 | 78300 | 77900 | 3464 |
| 532 | 20240215 | 102700 | 10844001800 | 78200 | 78200 | 78300 | 78100 | 207 |
| 533 | 20240215 | 102600 | 10827816600 | 78200 | 78300 | 78400 | 78100 | 789 |
| 534 | 20240215 | 102500 | 10766090800 | 78300 | 78300 | 78400 | 78300 | 365 |
| 535 | 20240215 | 102400 | 10737509700 | 78400 | 78300 | 78400 | 78200 | 199 |
| 536 | 20240215 | 102300 | 10721927100 | 78400 | 78400 | 78400 | 78100 | 1067 |
| 537 | 20240215 | 102200 | 10638397600 | 78300 | 78000 | 78300 | 78000 | 1027 |
| 538 | 20240215 | 102100 | 10558087200 | 78000 | 78100 | 78200 | 78000 | 606 |
| 539 | 20240215 | 102000 | 10510772500 | 78200 | 78000 | 78200 | 78000 | 716 |
| 540 | 20240215 | 101900 | 10454838800 | 78000 | 78100 | 78200 | 78000 | 265 |
| 541 | 20240215 | 101800 | 10434140500 | 78000 | 78100 | 78100 | 78000 | 356 |
| 542 | 20240215 | 101700 | 10406362300 | 78100 | 78000 | 78100 | 78000 | 451 |
| 543 | 20240215 | 101600 | 10371168800 | 78000 | 78100 | 78100 | 77900 | 657 |
| 544 | 20240215 | 101500 | 10319921400 | 78000 | 78200 | 78200 | 77900 | 565 |
| 545 | 20240215 | 101400 | 10275839200 | 78100 | 78000 | 78200 | 78000 | 1677 |
| 546 | 20240215 | 101300 | 10144897000 | 78100 | 78000 | 78100 | 78000 | 623 |
| 547 | 20240215 | 101200 | 10096255200 | 78000 | 77900 | 78100 | 77900 | 461 |
| 548 | 20240215 | 101100 | 10060302600 | 78000 | 78100 | 78100 | 78000 | 458 |
| 549 | 20240215 | 101000 | 10024574700 | 78000 | 78100 | 78200 | 78000 | 479 |
| 550 | 20240215 | 100900 | 9987161700 | 78100 | 78000 | 78200 | 78000 | 801 |
| 551 | 20240215 | 100800 | 9924583400 | 78000 | 78000 | 78100 | 77500 | 4532 |
| 552 | 20240215 | 100700 | 9572575200 | 78000 | 78000 | 78100 | 78000 | 484 |
| 553 | 20240215 | 100600 | 9534821200 | 78000 | 78000 | 78000 | 77900 | 461 |
| 554 | 20240215 | 100500 | 9498894900 | 78000 | 78000 | 78100 | 77900 | 745 |
| 555 | 20240215 | 100400 | 9440811600 | 77900 | 77800 | 78100 | 77700 | 616 |
| 556 | 20240215 | 100300 | 9392819500 | 77800 | 77800 | 77900 | 77700 | 358 |
| 557 | 20240215 | 100200 | 9364984300 | 77900 | 77900 | 78000 | 77700 | 827 |
| 558 | 20240215 | 100100 | 9300603900 | 77900 | 77700 | 78000 | 77700 | 616 |
| 559 | 20240215 | 100000 | 9252684800 | 77800 | 77600 | 78000 | 77600 | 688 |
| 560 | 20240215 | 095900 | 9199239200 | 77600 | 77600 | 77900 | 77500 | 1254 |
| 561 | 20240215 | 095800 | 9101977200 | 77600 | 77600 | 77700 | 77500 | 1244 |
| 562 | 20240215 | 095700 | 9005432700 | 77600 | 77800 | 77900 | 77500 | 9608 |
| 563 | 20240215 | 095600 | 8259151300 | 77900 | 78100 | 78200 | 77800 | 1606 |
| 564 | 20240215 | 095500 | 8133943700 | 78100 | 77900 | 78100 | 77900 | 453 |
| 565 | 20240215 | 095400 | 8098605000 | 77900 | 77900 | 78100 | 77900 | 1176 |
| 566 | 20240215 | 095300 | 8006971700 | 77900 | 78200 | 78200 | 77800 | 2305 |
| 567 | 20240215 | 095200 | 7827211400 | 78200 | 78000 | 78300 | 78000 | 913 |
| 568 | 20240215 | 095100 | 7755819200 | 78100 | 78000 | 78100 | 77900 | 2261 |
| 569 | 20240215 | 095000 | 7579449600 | 78000 | 78000 | 78100 | 77900 | 550 |
| 570 | 20240215 | 094900 | 7536560500 | 78100 | 77900 | 78100 | 77900 | 1713 |
| 571 | 20240215 | 094800 | 7402973700 | 77900 | 77900 | 78100 | 77800 | 1254 |
| 572 | 20240215 | 094700 | 7305331000 | 77900 | 77900 | 78000 | 77800 | 1038 |
| 573 | 20240215 | 094600 | 7224533500 | 77900 | 78000 | 78000 | 77800 | 2688 |
| 574 | 20240215 | 094500 | 7015054500 | 77900 | 78600 | 78700 | 77900 | 14457 |
| 575 | 20240215 | 094400 | 5884718200 | 78700 | 78600 | 78700 | 78500 | 386 |
| 576 | 20240215 | 094300 | 5854391900 | 78600 | 78600 | 78600 | 78500 | 332 |
| 577 | 20240215 | 094200 | 5828302100 | 78500 | 78500 | 78600 | 78400 | 1082 |
| 578 | 20240215 | 094100 | 5743389900 | 78500 | 78500 | 78700 | 78400 | 1554 |
| 579 | 20240215 | 094000 | 5621391800 | 78500 | 78700 | 78700 | 78500 | 2408 |
| 580 | 20240215 | 093900 | 5432222200 | 78600 | 78900 | 79000 | 78600 | 2111 |
| 581 | 20240215 | 093800 | 5266035900 | 78900 | 78700 | 78900 | 78700 | 402 |
| 582 | 20240215 | 093700 | 5234364200 | 78700 | 78700 | 78900 | 78600 | 319 |
| 583 | 20240215 | 093600 | 5209258400 | 78700 | 78700 | 78700 | 78400 | 4405 |
| 584 | 20240215 | 093500 | 4863589200 | 78800 | 78900 | 79100 | 78600 | 743 |
| 585 | 20240215 | 093400 | 4805072800 | 78900 | 78700 | 79000 | 78600 | 1057 |
| 586 | 20240215 | 093300 | 4721807400 | 78700 | 78800 | 78800 | 78500 | 4287 |
| 587 | 20240215 | 093200 | 4384749100 | 78800 | 78900 | 78900 | 78700 | 1644 |
| 588 | 20240215 | 093100 | 4255122000 | 79000 | 79000 | 79000 | 78800 | 925 |
| 589 | 20240215 | 093000 | 4182108700 | 78900 | 78900 | 79000 | 78800 | 750 |
| 590 | 20240215 | 092900 | 4122923600 | 78800 | 78700 | 79000 | 78700 | 624 |
| 591 | 20240215 | 092800 | 4073714400 | 78800 | 78600 | 78800 | 78500 | 464 |
| 592 | 20240215 | 092700 | 4037209700 | 78600 | 78400 | 78800 | 78400 | 2000 |
| 593 | 20240215 | 092600 | 3880199700 | 78500 | 78700 | 78700 | 78300 | 5124 |
| 594 | 20240215 | 092500 | 3477910300 | 78700 | 78700 | 78800 | 78600 | 1094 |
| 595 | 20240215 | 092400 | 3391783700 | 78700 | 79300 | 79400 | 78600 | 3914 |
| 596 | 20240215 | 092300 | 3082941400 | 79300 | 79400 | 79400 | 79200 | 465 |
| 597 | 20240215 | 092200 | 3046067700 | 79400 | 79400 | 79500 | 79300 | 1379 |
| 598 | 20240215 | 092100 | 2936565100 | 79400 | 79000 | 79400 | 78900 | 1437 |
| 599 | 20240215 | 092000 | 2823051400 | 79000 | 78900 | 79000 | 78800 | 3409 |
| 600 | 20240215 | 091900 | 2554039600 | 78900 | 79600 | 79800 | 78900 | 6997 |
| 601 | 20240215 | 091800 | 1999124500 | 79700 | 79800 | 79900 | 79500 | 1035 |
| 602 | 20240215 | 091700 | 1916590800 | 79800 | 80100 | 80200 | 79800 | 1958 |
| 603 | 20240215 | 091600 | 1760021500 | 80400 | 80600 | 80700 | 80000 | 3742 |
| 604 | 20240215 | 091500 | 1459928700 | 80700 | 80800 | 80800 | 80600 | 146 |
| 605 | 20240215 | 091400 | 1448154600 | 80700 | 81000 | 81000 | 80600 | 581 |
| 606 | 20240215 | 091300 | 1401229600 | 80900 | 81400 | 81400 | 80900 | 1615 |
| 607 | 20240215 | 091200 | 1270461200 | 81400 | 81400 | 81400 | 81300 | 169 |
| 608 | 20240215 | 091100 | 1256713700 | 81400 | 81300 | 81400 | 81300 | 63 |
| 609 | 20240215 | 091000 | 1251585600 | 81400 | 81300 | 81400 | 81200 | 144 |
| 610 | 20240215 | 090900 | 1239877600 | 81300 | 80900 | 81300 | 80900 | 781 |
| 611 | 20240215 | 090800 | 1176615500 | 80900 | 81100 | 81300 | 80900 | 396 |
| 612 | 20240215 | 090700 | 1144534500 | 81000 | 80800 | 81200 | 80700 | 1868 |
| 613 | 20240215 | 090600 | 993413300 | 80900 | 80900 | 80900 | 80700 | 360 |
| 614 | 20240215 | 090500 | 964300800 | 80800 | 80700 | 80800 | 80300 | 1833 |
| 615 | 20240215 | 090400 | 816722000 | 80600 | 81200 | 81200 | 80600 | 2152 |
| 616 | 20240215 | 090300 | 642694200 | 81100 | 81100 | 81200 | 80900 | 544 |
| 617 | 20240215 | 090200 | 598633700 | 81100 | 81200 | 81300 | 81000 | 1983 |
| 618 | 20240215 | 090100 | 437644500 | 81200 | 81000 | 81600 | 81000 | 2836 |
| 619 | 20240215 | 090000 | 206957800 | 81000 | 81500 | 81500 | 80900 | 2536 |