34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 191800 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 8434 |
| 3 | 20240214 | 191700 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 4 | 20240214 | 191600 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 5 | 20240214 | 191500 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 6 | 20240214 | 191400 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 7 | 20240214 | 191300 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 8 | 20240214 | 191200 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 9 | 20240214 | 191100 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 10 | 20240214 | 191000 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 11 | 20240214 | 190900 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 12 | 20240214 | 190800 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 13 | 20240214 | 190700 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 14 | 20240214 | 190600 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 15 | 20240214 | 190500 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 16 | 20240214 | 190400 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 17 | 20240214 | 190300 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 18 | 20240214 | 190200 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 19 | 20240214 | 190100 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 20 | 20240214 | 190000 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 21 | 20240214 | 185900 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 22 | 20240214 | 185800 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 23 | 20240214 | 185700 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 24 | 20240214 | 185600 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 25 | 20240214 | 185500 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 26 | 20240214 | 185400 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 27 | 20240214 | 185300 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 28 | 20240214 | 185200 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 29 | 20240214 | 185100 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 30 | 20240214 | 185000 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 31 | 20240214 | 184900 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 32 | 20240214 | 184800 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 8434 |
| 33 | 20240214 | 184700 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 34 | 20240214 | 184600 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 35 | 20240214 | 184500 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 36 | 20240214 | 184400 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 37 | 20240214 | 184300 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 38 | 20240214 | 184200 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 39 | 20240214 | 184100 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 40 | 20240214 | 184000 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 41 | 20240214 | 183900 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 42 | 20240214 | 183800 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 43 | 20240214 | 183700 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 44 | 20240214 | 183600 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 45 | 20240214 | 183500 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 46 | 20240214 | 183400 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 47 | 20240214 | 183300 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 48 | 20240214 | 183200 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 49 | 20240214 | 183100 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 50 | 20240214 | 183000 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 51 | 20240214 | 182900 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 52 | 20240214 | 182800 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 53 | 20240214 | 182700 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 54 | 20240214 | 182600 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 55 | 20240214 | 182500 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 56 | 20240214 | 182400 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 57 | 20240214 | 182300 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 58 | 20240214 | 182200 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 59 | 20240214 | 182100 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 60 | 20240214 | 182000 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 61 | 20240214 | 181900 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 62 | 20240214 | 181800 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 8434 |
| 63 | 20240214 | 181700 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 64 | 20240214 | 181600 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 65 | 20240214 | 181500 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 66 | 20240214 | 181400 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 67 | 20240214 | 181300 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 68 | 20240214 | 181200 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 69 | 20240214 | 181100 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 70 | 20240214 | 181000 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 71 | 20240214 | 180900 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 72 | 20240214 | 180800 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 73 | 20240214 | 180700 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 74 | 20240214 | 180600 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 75 | 20240214 | 180500 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 76 | 20240214 | 180400 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 77 | 20240214 | 180300 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 78 | 20240214 | 180200 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 79 | 20240214 | 180100 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 80 | 20240214 | 180000 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 81 | 20240214 | 175900 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 82 | 20240214 | 175800 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 83 | 20240214 | 175700 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 84 | 20240214 | 175600 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 85 | 20240214 | 175500 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 86 | 20240214 | 175400 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 87 | 20240214 | 175300 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 88 | 20240214 | 175200 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 89 | 20240214 | 175100 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 90 | 20240214 | 175000 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 91 | 20240214 | 174900 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 92 | 20240214 | 174800 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 8434 |
| 93 | 20240214 | 174700 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 94 | 20240214 | 174600 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 95 | 20240214 | 174500 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 96 | 20240214 | 174400 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 97 | 20240214 | 174300 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 98 | 20240214 | 174200 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 99 | 20240214 | 174100 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 100 | 20240214 | 174000 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 101 | 20240214 | 173900 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 102 | 20240214 | 173800 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 103 | 20240214 | 173700 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 104 | 20240214 | 173600 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 105 | 20240214 | 173500 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 106 | 20240214 | 173400 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 107 | 20240214 | 173300 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 108 | 20240214 | 173200 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 109 | 20240214 | 173100 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 110 | 20240214 | 173000 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 111 | 20240214 | 172900 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 112 | 20240214 | 172800 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 113 | 20240214 | 172700 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 114 | 20240214 | 172600 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 115 | 20240214 | 172500 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 116 | 20240214 | 172400 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 117 | 20240214 | 172300 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 118 | 20240214 | 172200 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 119 | 20240214 | 172100 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 120 | 20240214 | 172000 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 121 | 20240214 | 171900 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 122 | 20240214 | 171800 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 8434 |
| 123 | 20240214 | 171700 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 124 | 20240214 | 171600 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 125 | 20240214 | 171500 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 126 | 20240214 | 171400 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 127 | 20240214 | 171300 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 128 | 20240214 | 171200 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 129 | 20240214 | 171100 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 130 | 20240214 | 171000 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 131 | 20240214 | 170900 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 132 | 20240214 | 170800 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 133 | 20240214 | 170700 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 134 | 20240214 | 170600 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 135 | 20240214 | 170500 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 136 | 20240214 | 170400 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 137 | 20240214 | 170300 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 138 | 20240214 | 170200 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 139 | 20240214 | 170100 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 140 | 20240214 | 170000 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 141 | 20240214 | 165900 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 142 | 20240214 | 165800 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 143 | 20240214 | 165700 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 144 | 20240214 | 165600 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 145 | 20240214 | 165500 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 146 | 20240214 | 165400 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 147 | 20240214 | 165300 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 148 | 20240214 | 165200 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 149 | 20240214 | 165100 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 150 | 20240214 | 165000 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 151 | 20240214 | 164900 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 152 | 20240214 | 164800 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 8434 |
| 153 | 20240214 | 164700 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 154 | 20240214 | 164600 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 155 | 20240214 | 164500 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 156 | 20240214 | 164400 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 157 | 20240214 | 164300 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 158 | 20240214 | 164200 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 159 | 20240214 | 164100 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 160 | 20240214 | 164000 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 161 | 20240214 | 163900 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 162 | 20240214 | 163800 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 163 | 20240214 | 163700 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 164 | 20240214 | 163600 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 165 | 20240214 | 163500 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 166 | 20240214 | 163400 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 167 | 20240214 | 163300 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 168 | 20240214 | 163200 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 169 | 20240214 | 163100 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 170 | 20240214 | 163000 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 171 | 20240214 | 162900 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 172 | 20240214 | 162800 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 173 | 20240214 | 162700 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 174 | 20240214 | 162600 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 175 | 20240214 | 162500 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 176 | 20240214 | 162400 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 177 | 20240214 | 162300 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 178 | 20240214 | 162200 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 179 | 20240214 | 162100 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 180 | 20240214 | 162000 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 181 | 20240214 | 161900 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 182 | 20240214 | 161800 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 8434 |
| 183 | 20240214 | 161700 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 184 | 20240214 | 161600 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 185 | 20240214 | 161500 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 186 | 20240214 | 161400 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 187 | 20240214 | 161300 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 188 | 20240214 | 161200 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 189 | 20240214 | 161100 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 190 | 20240214 | 161000 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 191 | 20240214 | 160900 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 192 | 20240214 | 160800 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 193 | 20240214 | 160700 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 194 | 20240214 | 160600 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 195 | 20240214 | 160500 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 196 | 20240214 | 160400 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 197 | 20240214 | 160300 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 198 | 20240214 | 160200 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 199 | 20240214 | 160100 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 200 | 20240214 | 160000 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 201 | 20240214 | 155900 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 202 | 20240214 | 155800 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 203 | 20240214 | 155700 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 204 | 20240214 | 155600 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 205 | 20240214 | 155500 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 206 | 20240214 | 155400 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 207 | 20240214 | 155300 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 208 | 20240214 | 155200 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 209 | 20240214 | 155100 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 210 | 20240214 | 155000 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 211 | 20240214 | 154900 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 212 | 20240214 | 154800 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 8434 |
| 213 | 20240214 | 154700 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 214 | 20240214 | 154600 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 215 | 20240214 | 154500 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 216 | 20240214 | 154400 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 217 | 20240214 | 154300 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 218 | 20240214 | 154200 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 219 | 20240214 | 154100 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 220 | 20240214 | 154000 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 221 | 20240214 | 153900 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 222 | 20240214 | 153800 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 223 | 20240214 | 153700 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 224 | 20240214 | 153600 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 225 | 20240214 | 153500 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 226 | 20240214 | 153400 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 227 | 20240214 | 153300 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 228 | 20240214 | 153200 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 229 | 20240214 | 153100 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 230 | 20240214 | 153000 | 41557101000 | 77100 | 77100 | 77100 | 77100 | 8434 |
| 231 | 20240214 | 152900 | 40906839600 | 76900 | 76900 | 76900 | 76900 | 0 |
| 232 | 20240214 | 152800 | 40906839600 | 76900 | 76900 | 76900 | 76900 | 0 |
| 233 | 20240214 | 152700 | 40906839600 | 76900 | 76900 | 76900 | 76900 | 0 |
| 234 | 20240214 | 152600 | 40906839600 | 76900 | 76900 | 76900 | 76900 | 0 |
| 235 | 20240214 | 152500 | 40906839600 | 76900 | 76900 | 76900 | 76900 | 0 |
| 236 | 20240214 | 152400 | 40906839600 | 76900 | 76900 | 76900 | 76900 | 0 |
| 237 | 20240214 | 152300 | 40906839600 | 76900 | 76900 | 76900 | 76900 | 0 |
| 238 | 20240214 | 152200 | 40906839600 | 76900 | 76900 | 76900 | 76900 | 0 |
| 239 | 20240214 | 152100 | 40906839600 | 76900 | 76900 | 76900 | 76900 | 0 |
| 240 | 20240214 | 152000 | 40906839600 | 76900 | 76900 | 76900 | 76900 | 0 |
| 241 | 20240214 | 151900 | 40906839600 | 76900 | 77000 | 77000 | 76900 | 915 |
| 242 | 20240214 | 151800 | 40836444400 | 77000 | 76900 | 77000 | 76800 | 1353 |
| 243 | 20240214 | 151700 | 40732319400 | 76800 | 76900 | 76900 | 76800 | 450 |
| 244 | 20240214 | 151600 | 40697729400 | 76800 | 76800 | 76900 | 76800 | 394 |
| 245 | 20240214 | 151500 | 40667451700 | 76900 | 76900 | 76900 | 76800 | 1170 |
| 246 | 20240214 | 151400 | 40577502500 | 76800 | 76900 | 76900 | 76700 | 657 |
| 247 | 20240214 | 151300 | 40527042400 | 76800 | 76700 | 76900 | 76700 | 724 |
| 248 | 20240214 | 151200 | 40471444600 | 76800 | 76800 | 76900 | 76700 | 734 |
| 249 | 20240214 | 151100 | 40415056100 | 76700 | 76800 | 76800 | 76700 | 936 |
| 250 | 20240214 | 151000 | 40343187100 | 76700 | 76800 | 76800 | 76700 | 1181 |
| 251 | 20240214 | 150900 | 40252501200 | 76700 | 76700 | 76800 | 76700 | 344 |
| 252 | 20240214 | 150800 | 40226093800 | 76700 | 76700 | 76800 | 76600 | 1351 |
| 253 | 20240214 | 150700 | 40122480700 | 76600 | 76800 | 76800 | 76600 | 2153 |
| 254 | 20240214 | 150600 | 39957339300 | 76800 | 76900 | 76900 | 76700 | 2846 |
| 255 | 20240214 | 150500 | 39738765500 | 76800 | 76900 | 77000 | 76800 | 592 |
| 256 | 20240214 | 150400 | 39693236700 | 76900 | 76900 | 76900 | 76800 | 1320 |
| 257 | 20240214 | 150300 | 39591737600 | 76900 | 76900 | 76900 | 76800 | 530 |
| 258 | 20240214 | 150200 | 39550992400 | 76900 | 76800 | 76900 | 76800 | 1663 |
| 259 | 20240214 | 150100 | 39423157300 | 76800 | 76900 | 77000 | 76800 | 782 |
| 260 | 20240214 | 150000 | 39363029400 | 76900 | 77000 | 77000 | 76900 | 489 |
| 261 | 20240214 | 145900 | 39325403000 | 76900 | 76900 | 77000 | 76800 | 531 |
| 262 | 20240214 | 145800 | 39284550000 | 76900 | 76900 | 76900 | 76800 | 798 |
| 263 | 20240214 | 145700 | 39223211200 | 76800 | 76900 | 77000 | 76800 | 575 |
| 264 | 20240214 | 145600 | 39178997400 | 76900 | 76900 | 77000 | 76800 | 630 |
| 265 | 20240214 | 145500 | 39130536900 | 76900 | 76900 | 77000 | 76900 | 585 |
| 266 | 20240214 | 145400 | 39085529600 | 77000 | 76900 | 77000 | 76900 | 1043 |
| 267 | 20240214 | 145300 | 39005301700 | 76900 | 77000 | 77000 | 76900 | 417 |
| 268 | 20240214 | 145200 | 38973218400 | 76900 | 76900 | 77000 | 76900 | 398 |
| 269 | 20240214 | 145100 | 38942603200 | 77000 | 77000 | 77000 | 76800 | 968 |
| 270 | 20240214 | 145000 | 38868151600 | 76900 | 77000 | 77000 | 76900 | 2136 |
| 271 | 20240214 | 144900 | 38703882200 | 77000 | 77100 | 77100 | 77000 | 1275 |
| 272 | 20240214 | 144800 | 38605686700 | 77100 | 77000 | 77100 | 77000 | 715 |
| 273 | 20240214 | 144700 | 38550570100 | 77100 | 76900 | 77100 | 76800 | 1143 |
| 274 | 20240214 | 144600 | 38462585900 | 77000 | 77100 | 77200 | 76800 | 9592 |
| 275 | 20240214 | 144500 | 37724567000 | 77100 | 77200 | 77200 | 77100 | 724 |
| 276 | 20240214 | 144400 | 37668729400 | 77200 | 77400 | 77400 | 77200 | 2244 |
| 277 | 20240214 | 144300 | 37495350000 | 77400 | 77300 | 77400 | 77300 | 655 |
| 278 | 20240214 | 144200 | 37444693400 | 77300 | 77300 | 77300 | 77200 | 458 |
| 279 | 20240214 | 144100 | 37409317400 | 77200 | 77400 | 77500 | 77200 | 3412 |
| 280 | 20240214 | 144000 | 37145671700 | 77400 | 77500 | 77500 | 77400 | 552 |
| 281 | 20240214 | 143900 | 37102933200 | 77500 | 77300 | 77500 | 77300 | 1290 |
| 282 | 20240214 | 143800 | 37003088700 | 77300 | 77400 | 77400 | 77300 | 293 |
| 283 | 20240214 | 143700 | 36980413900 | 77400 | 77400 | 77400 | 77300 | 349 |
| 284 | 20240214 | 143600 | 36953422400 | 77400 | 77500 | 77500 | 77400 | 834 |
| 285 | 20240214 | 143500 | 36888816700 | 77500 | 77200 | 77500 | 77200 | 556 |
| 286 | 20240214 | 143400 | 36845803000 | 77200 | 77500 | 77500 | 77200 | 3935 |
| 287 | 20240214 | 143300 | 36541397500 | 77500 | 77500 | 77600 | 77400 | 717 |
| 288 | 20240214 | 143200 | 36485822800 | 77500 | 77500 | 77600 | 77400 | 567 |
| 289 | 20240214 | 143100 | 36441879000 | 77500 | 77700 | 77700 | 77400 | 2468 |
| 290 | 20240214 | 143000 | 36250585700 | 77600 | 77700 | 77700 | 77500 | 2358 |
| 291 | 20240214 | 142900 | 36067589900 | 77700 | 77700 | 77700 | 77600 | 530 |
| 292 | 20240214 | 142800 | 36026416600 | 77700 | 77600 | 77700 | 77500 | 2703 |
| 293 | 20240214 | 142700 | 35816558300 | 77600 | 77600 | 77600 | 77500 | 2340 |
| 294 | 20240214 | 142600 | 35634976200 | 77600 | 77600 | 77600 | 77500 | 776 |
| 295 | 20240214 | 142500 | 35574802200 | 77500 | 77500 | 77600 | 77400 | 1141 |
| 296 | 20240214 | 142400 | 35486364700 | 77500 | 77500 | 77500 | 77400 | 671 |
| 297 | 20240214 | 142300 | 35434376800 | 77500 | 77400 | 77500 | 77300 | 538 |
| 298 | 20240214 | 142200 | 35392710100 | 77400 | 77400 | 77500 | 77300 | 466 |
| 299 | 20240214 | 142100 | 35356628500 | 77400 | 77500 | 77500 | 77300 | 2396 |
| 300 | 20240214 | 142000 | 35171181500 | 77400 | 77500 | 77500 | 77400 | 469 |
| 301 | 20240214 | 141900 | 35134840100 | 77500 | 77400 | 77500 | 77400 | 453 |
| 302 | 20240214 | 141800 | 35099736500 | 77500 | 77500 | 77500 | 77400 | 600 |
| 303 | 20240214 | 141700 | 35053271900 | 77400 | 77400 | 77500 | 77400 | 533 |
| 304 | 20240214 | 141600 | 35012003100 | 77400 | 77300 | 77400 | 77300 | 771 |
| 305 | 20240214 | 141500 | 34952345500 | 77300 | 77400 | 77400 | 77300 | 271 |
| 306 | 20240214 | 141400 | 34931374700 | 77300 | 77300 | 77400 | 77200 | 734 |
| 307 | 20240214 | 141300 | 34874631000 | 77300 | 77400 | 77400 | 77300 | 531 |
| 308 | 20240214 | 141200 | 34833566200 | 77300 | 77500 | 77500 | 77300 | 1178 |
| 309 | 20240214 | 141100 | 34742391400 | 77400 | 77400 | 77400 | 77300 | 707 |
| 310 | 20240214 | 141000 | 34687677800 | 77400 | 77400 | 77400 | 77300 | 478 |
| 311 | 20240214 | 140900 | 34650693900 | 77400 | 77400 | 77400 | 77300 | 188 |
| 312 | 20240214 | 140800 | 34636147500 | 77400 | 77300 | 77400 | 77300 | 371 |
| 313 | 20240214 | 140700 | 34607461300 | 77300 | 77400 | 77500 | 77200 | 2269 |
| 314 | 20240214 | 140600 | 34432004600 | 77400 | 77400 | 77500 | 77300 | 1241 |
| 315 | 20240214 | 140500 | 34335953100 | 77400 | 77500 | 77500 | 77400 | 442 |
| 316 | 20240214 | 140400 | 34301727000 | 77500 | 77700 | 77700 | 77400 | 6447 |
| 317 | 20240214 | 140300 | 33801733400 | 77700 | 77700 | 77700 | 77600 | 939 |
| 318 | 20240214 | 140200 | 33728790500 | 77600 | 77600 | 77700 | 77600 | 1355 |
| 319 | 20240214 | 140100 | 33623532400 | 77700 | 77400 | 77700 | 77400 | 7639 |
| 320 | 20240214 | 140000 | 33031297600 | 77400 | 77500 | 77500 | 77400 | 1552 |
| 321 | 20240214 | 135900 | 32911073000 | 77400 | 77400 | 77500 | 77300 | 998 |
| 322 | 20240214 | 135800 | 32833798000 | 77300 | 77400 | 77500 | 77300 | 1693 |
| 323 | 20240214 | 135700 | 32702731100 | 77400 | 77300 | 77400 | 77100 | 5553 |
| 324 | 20240214 | 135600 | 32273287600 | 77300 | 77300 | 77400 | 77200 | 3054 |
| 325 | 20240214 | 135500 | 32037304500 | 77400 | 77400 | 77400 | 77300 | 415 |
| 326 | 20240214 | 135400 | 32005201400 | 77400 | 77400 | 77400 | 77300 | 476 |
| 327 | 20240214 | 135300 | 31968375100 | 77400 | 77300 | 77400 | 77300 | 384 |
| 328 | 20240214 | 135200 | 31938677100 | 77200 | 77400 | 77400 | 77200 | 2206 |
| 329 | 20240214 | 135100 | 31768135300 | 77400 | 77300 | 77400 | 77300 | 542 |
| 330 | 20240214 | 135000 | 31726195000 | 77300 | 77400 | 77400 | 77300 | 1965 |
| 331 | 20240214 | 134900 | 31574222700 | 77300 | 77200 | 77400 | 77200 | 2142 |
| 332 | 20240214 | 134800 | 31408690800 | 77200 | 77200 | 77400 | 77100 | 2548 |
| 333 | 20240214 | 134700 | 31211864700 | 77200 | 77100 | 77200 | 77100 | 487 |
| 334 | 20240214 | 134600 | 31174300700 | 77100 | 77100 | 77200 | 77000 | 2339 |
| 335 | 20240214 | 134500 | 30993963700 | 77100 | 77300 | 77400 | 77100 | 996 |
| 336 | 20240214 | 134400 | 30917030100 | 77300 | 77300 | 77400 | 77300 | 2830 |
| 337 | 20240214 | 134300 | 30698213300 | 77300 | 77300 | 77400 | 77300 | 1291 |
| 338 | 20240214 | 134200 | 30598369200 | 77300 | 77300 | 77400 | 77200 | 1467 |
| 339 | 20240214 | 134100 | 30484999800 | 77300 | 77400 | 77400 | 77300 | 2210 |
| 340 | 20240214 | 134000 | 30314061600 | 77400 | 77400 | 77500 | 77300 | 4716 |
| 341 | 20240214 | 133900 | 29948986400 | 77300 | 77400 | 77400 | 77200 | 4832 |
| 342 | 20240214 | 133800 | 29575543900 | 77400 | 77200 | 77500 | 77200 | 8919 |
| 343 | 20240214 | 133700 | 28885685700 | 77200 | 77300 | 77300 | 77200 | 873 |
| 344 | 20240214 | 133600 | 28818232000 | 77200 | 77200 | 77300 | 77100 | 1187 |
| 345 | 20240214 | 133500 | 28726589200 | 77200 | 77300 | 77400 | 77100 | 9993 |
| 346 | 20240214 | 133400 | 27954141000 | 77300 | 77000 | 77300 | 77000 | 13424 |
| 347 | 20240214 | 133300 | 26919804200 | 76900 | 76900 | 77000 | 76900 | 3121 |
| 348 | 20240214 | 133200 | 26679787700 | 76900 | 76900 | 76900 | 76800 | 760 |
| 349 | 20240214 | 133100 | 26621346000 | 76900 | 76800 | 76900 | 76800 | 381 |
| 350 | 20240214 | 133000 | 26592083700 | 76800 | 76800 | 76900 | 76700 | 1218 |
| 351 | 20240214 | 132900 | 26498560700 | 76800 | 76900 | 76900 | 76700 | 749 |
| 352 | 20240214 | 132800 | 26441035800 | 76800 | 76800 | 76900 | 76700 | 828 |
| 353 | 20240214 | 132700 | 26377467800 | 76800 | 76800 | 76800 | 76700 | 1564 |
| 354 | 20240214 | 132600 | 26257358900 | 76800 | 76700 | 76800 | 76700 | 1583 |
| 355 | 20240214 | 132500 | 26135898400 | 76700 | 76800 | 76800 | 76700 | 752 |
| 356 | 20240214 | 132400 | 26078182400 | 76800 | 76800 | 76800 | 76700 | 427 |
| 357 | 20240214 | 132300 | 26045389900 | 76700 | 76700 | 76800 | 76700 | 3123 |
| 358 | 20240214 | 132200 | 25805561600 | 76800 | 76700 | 76800 | 76600 | 2440 |
| 359 | 20240214 | 132100 | 25618324700 | 76700 | 76700 | 76800 | 76700 | 539 |
| 360 | 20240214 | 132000 | 25576970800 | 76700 | 76800 | 76800 | 76700 | 327 |
| 361 | 20240214 | 131900 | 25551866700 | 76800 | 76800 | 76800 | 76700 | 1575 |
| 362 | 20240214 | 131800 | 25431018200 | 76800 | 76800 | 76900 | 76700 | 1576 |
| 363 | 20240214 | 131700 | 25310006800 | 76800 | 76900 | 76900 | 76800 | 841 |
| 364 | 20240214 | 131600 | 25245350300 | 76900 | 76900 | 76900 | 76800 | 1375 |
| 365 | 20240214 | 131500 | 25139627700 | 76800 | 76900 | 77000 | 76800 | 2809 |
| 366 | 20240214 | 131400 | 24923542800 | 76900 | 76800 | 76900 | 76800 | 4917 |
| 367 | 20240214 | 131300 | 24545631200 | 76800 | 76400 | 76800 | 76300 | 21044 |
| 368 | 20240214 | 131200 | 22936018600 | 76400 | 76200 | 76400 | 76100 | 3941 |
| 369 | 20240214 | 131100 | 22635368400 | 76200 | 76100 | 76200 | 76100 | 194 |
| 370 | 20240214 | 131000 | 22620590400 | 76200 | 76200 | 76200 | 76100 | 1607 |
| 371 | 20240214 | 130900 | 22498224400 | 76200 | 76200 | 76200 | 76100 | 445 |
| 372 | 20240214 | 130800 | 22464332000 | 76200 | 76100 | 76200 | 76000 | 339 |
| 373 | 20240214 | 130700 | 22438530500 | 76100 | 76100 | 76200 | 76100 | 1158 |
| 374 | 20240214 | 130600 | 22350404000 | 76100 | 76200 | 76200 | 76100 | 824 |
| 375 | 20240214 | 130500 | 22287652400 | 76200 | 76200 | 76200 | 76100 | 330 |
| 376 | 20240214 | 130400 | 22262519100 | 76200 | 76200 | 76200 | 76100 | 210 |
| 377 | 20240214 | 130300 | 22246528300 | 76100 | 76100 | 76100 | 76100 | 178 |
| 378 | 20240214 | 130200 | 22232982500 | 76100 | 76100 | 76100 | 76000 | 435 |
| 379 | 20240214 | 130100 | 22199883700 | 76100 | 76100 | 76100 | 76000 | 175 |
| 380 | 20240214 | 130000 | 22186570700 | 76000 | 76100 | 76200 | 76000 | 1166 |
| 381 | 20240214 | 125900 | 22097853600 | 76100 | 76200 | 76200 | 76100 | 297 |
| 382 | 20240214 | 125800 | 22075242800 | 76200 | 76200 | 76200 | 76100 | 494 |
| 383 | 20240214 | 125700 | 22037602400 | 76200 | 76200 | 76300 | 76100 | 84 |
| 384 | 20240214 | 125600 | 22031198600 | 76200 | 76200 | 76200 | 76100 | 418 |
| 385 | 20240214 | 125500 | 21999347600 | 76200 | 76200 | 76200 | 76100 | 231 |
| 386 | 20240214 | 125400 | 21981747800 | 76100 | 76200 | 76200 | 76100 | 266 |
| 387 | 20240214 | 125300 | 21961481500 | 76300 | 76300 | 76300 | 76200 | 1493 |
| 388 | 20240214 | 125200 | 21847708100 | 76300 | 76300 | 76400 | 76200 | 1871 |
| 389 | 20240214 | 125100 | 21704951900 | 76300 | 76400 | 76400 | 76300 | 343 |
| 390 | 20240214 | 125000 | 21678765700 | 76300 | 76200 | 76400 | 76200 | 1139 |
| 391 | 20240214 | 124900 | 21591872600 | 76300 | 76300 | 76300 | 76200 | 207 |
| 392 | 20240214 | 124800 | 21576085000 | 76300 | 76300 | 76300 | 76200 | 379 |
| 393 | 20240214 | 124700 | 21547168800 | 76300 | 76300 | 76400 | 76200 | 1619 |
| 394 | 20240214 | 124600 | 21423634100 | 76400 | 76200 | 76400 | 76200 | 3421 |
| 395 | 20240214 | 124500 | 21162580700 | 76300 | 76200 | 76300 | 76100 | 1392 |
| 396 | 20240214 | 124400 | 21056481400 | 76200 | 76200 | 76200 | 76100 | 479 |
| 397 | 20240214 | 124300 | 21019983700 | 76200 | 76100 | 76200 | 76100 | 1482 |
| 398 | 20240214 | 124200 | 20907106900 | 76200 | 76200 | 76300 | 76100 | 410 |
| 399 | 20240214 | 124100 | 20875862200 | 76200 | 76000 | 76300 | 76000 | 5887 |
| 400 | 20240214 | 124000 | 20427515300 | 76000 | 76000 | 76100 | 76000 | 1385 |
| 401 | 20240214 | 123900 | 20322248000 | 76100 | 76100 | 76100 | 76000 | 515 |
| 402 | 20240214 | 123800 | 20283079900 | 76100 | 76100 | 76100 | 76000 | 484 |
| 403 | 20240214 | 123700 | 20246287800 | 76000 | 76000 | 76100 | 76000 | 178 |
| 404 | 20240214 | 123600 | 20232754500 | 76100 | 75900 | 76100 | 75900 | 763 |
| 405 | 20240214 | 123500 | 20174766900 | 75900 | 76000 | 76000 | 75900 | 78 |
| 406 | 20240214 | 123400 | 20168840100 | 76000 | 76000 | 76000 | 75900 | 121 |
| 407 | 20240214 | 123300 | 20159647200 | 76000 | 76100 | 76100 | 75900 | 351 |
| 408 | 20240214 | 123200 | 20132966700 | 76100 | 76000 | 76100 | 75900 | 1145 |
| 409 | 20240214 | 123100 | 20045943600 | 76000 | 76100 | 76100 | 76000 | 378 |
| 410 | 20240214 | 123000 | 20017192500 | 76100 | 76000 | 76100 | 76000 | 121 |
| 411 | 20240214 | 122900 | 20007987600 | 76100 | 76000 | 76100 | 76000 | 224 |
| 412 | 20240214 | 122800 | 19990943600 | 76100 | 76000 | 76100 | 76000 | 522 |
| 413 | 20240214 | 122700 | 19951222200 | 76100 | 76100 | 76100 | 76000 | 888 |
| 414 | 20240214 | 122600 | 19883647900 | 76100 | 76100 | 76100 | 76000 | 225 |
| 415 | 20240214 | 122500 | 19866536500 | 76100 | 76100 | 76100 | 76000 | 762 |
| 416 | 20240214 | 122400 | 19808586400 | 76100 | 76000 | 76100 | 76000 | 2973 |
| 417 | 20240214 | 122300 | 19582630200 | 76000 | 75800 | 76000 | 75800 | 1651 |
| 418 | 20240214 | 122200 | 19457318700 | 75800 | 75800 | 75900 | 75800 | 116 |
| 419 | 20240214 | 122100 | 19448520800 | 75900 | 75900 | 75900 | 75800 | 285 |
| 420 | 20240214 | 122000 | 19426896500 | 75900 | 75900 | 75900 | 75800 | 153 |
| 421 | 20240214 | 121900 | 19415288100 | 75800 | 75900 | 75900 | 75800 | 96 |
| 422 | 20240214 | 121800 | 19408004000 | 75800 | 75900 | 75900 | 75800 | 426 |
| 423 | 20240214 | 121700 | 19375687900 | 75900 | 75900 | 75900 | 75800 | 377 |
| 424 | 20240214 | 121600 | 19347078500 | 75800 | 75800 | 75900 | 75800 | 218 |
| 425 | 20240214 | 121500 | 19330550100 | 75800 | 75800 | 75900 | 75800 | 478 |
| 426 | 20240214 | 121400 | 19294271800 | 75900 | 75900 | 75900 | 75800 | 137 |
| 427 | 20240214 | 121300 | 19283879300 | 75900 | 75700 | 75900 | 75700 | 1216 |
| 428 | 20240214 | 121200 | 19191672800 | 75800 | 75800 | 75800 | 75700 | 107 |
| 429 | 20240214 | 121100 | 19183566600 | 75800 | 75800 | 75800 | 75700 | 83 |
| 430 | 20240214 | 121000 | 19177276800 | 75800 | 75900 | 75900 | 75800 | 785 |
| 431 | 20240214 | 120900 | 19117771200 | 75800 | 75900 | 76000 | 75800 | 156 |
| 432 | 20240214 | 120800 | 19105933200 | 75900 | 75900 | 75900 | 75800 | 468 |
| 433 | 20240214 | 120700 | 19070413400 | 76000 | 76000 | 76000 | 75900 | 223 |
| 434 | 20240214 | 120600 | 19053467500 | 76000 | 75900 | 76000 | 75800 | 147 |
| 435 | 20240214 | 120500 | 19042305300 | 75900 | 75900 | 75900 | 75800 | 63 |
| 436 | 20240214 | 120400 | 19037526100 | 76000 | 75800 | 76000 | 75800 | 1162 |
| 437 | 20240214 | 120300 | 18949350900 | 75800 | 75800 | 75900 | 75700 | 857 |
| 438 | 20240214 | 120200 | 18884388800 | 75700 | 75800 | 75800 | 75700 | 363 |
| 439 | 20240214 | 120100 | 18856900100 | 75800 | 75700 | 75800 | 75700 | 257 |
| 440 | 20240214 | 120000 | 18837428700 | 75800 | 75800 | 75800 | 75700 | 228 |
| 441 | 20240214 | 115900 | 18820165500 | 75800 | 75800 | 75800 | 75700 | 304 |
| 442 | 20240214 | 115800 | 18797146500 | 75800 | 75700 | 75800 | 75600 | 1888 |
| 443 | 20240214 | 115700 | 18654209900 | 75800 | 75800 | 75800 | 75700 | 191 |
| 444 | 20240214 | 115600 | 18639745200 | 75700 | 75800 | 75800 | 75700 | 245 |
| 445 | 20240214 | 115500 | 18621182500 | 75700 | 75800 | 75900 | 75700 | 1119 |
| 446 | 20240214 | 115400 | 18536361900 | 75800 | 75800 | 75900 | 75800 | 1463 |
| 447 | 20240214 | 115300 | 18425443000 | 75800 | 75900 | 76000 | 75800 | 642 |
| 448 | 20240214 | 115200 | 18376712100 | 76000 | 75800 | 76000 | 75800 | 652 |
| 449 | 20240214 | 115100 | 18327234400 | 75800 | 75900 | 75900 | 75800 | 746 |
| 450 | 20240214 | 115000 | 18270681600 | 76000 | 75900 | 76000 | 75800 | 504 |
| 451 | 20240214 | 114900 | 18232444900 | 75900 | 75900 | 76000 | 75800 | 197 |
| 452 | 20240214 | 114800 | 18217491200 | 75900 | 75900 | 76000 | 75900 | 438 |
| 453 | 20240214 | 114700 | 18184243100 | 76000 | 75900 | 76000 | 75900 | 176 |
| 454 | 20240214 | 114600 | 18170876100 | 76000 | 76200 | 76200 | 75900 | 2292 |
| 455 | 20240214 | 114500 | 17996600300 | 76200 | 76200 | 76200 | 76100 | 477 |
| 456 | 20240214 | 114400 | 17960293300 | 76200 | 76200 | 76200 | 76100 | 266 |
| 457 | 20240214 | 114300 | 17940034100 | 76100 | 76100 | 76200 | 76100 | 1569 |
| 458 | 20240214 | 114200 | 17820482100 | 76200 | 76100 | 76200 | 76000 | 662 |
| 459 | 20240214 | 114100 | 17770105100 | 76100 | 76100 | 76100 | 76000 | 477 |
| 460 | 20240214 | 114000 | 17733807000 | 76100 | 76000 | 76100 | 76000 | 2252 |
| 461 | 20240214 | 113900 | 17562450200 | 76000 | 76000 | 76100 | 75900 | 372 |
| 462 | 20240214 | 113800 | 17534178300 | 76000 | 76000 | 76000 | 75900 | 2443 |
| 463 | 20240214 | 113700 | 17348686900 | 76000 | 76000 | 76000 | 75900 | 301 |
| 464 | 20240214 | 113600 | 17325823900 | 76000 | 76200 | 76200 | 75900 | 4683 |
| 465 | 20240214 | 113500 | 16969799300 | 76200 | 76200 | 76200 | 76100 | 400 |
| 466 | 20240214 | 113400 | 16939333600 | 76200 | 76100 | 76200 | 76000 | 1311 |
| 467 | 20240214 | 113300 | 16839563900 | 76100 | 76000 | 76200 | 76000 | 2595 |
| 468 | 20240214 | 113200 | 16642084200 | 76100 | 76000 | 76100 | 76000 | 567 |
| 469 | 20240214 | 113100 | 16598953400 | 76100 | 76000 | 76100 | 76000 | 4753 |
| 470 | 20240214 | 113000 | 16237719000 | 76000 | 76000 | 76000 | 75900 | 247 |
| 471 | 20240214 | 112900 | 16218957900 | 75900 | 75900 | 76000 | 75800 | 660 |
| 472 | 20240214 | 112800 | 16168863200 | 75900 | 75900 | 75900 | 75800 | 529 |
| 473 | 20240214 | 112700 | 16128717100 | 75900 | 75900 | 75900 | 75800 | 2077 |
| 474 | 20240214 | 112600 | 15971094900 | 75900 | 75800 | 75900 | 75800 | 127 |
| 475 | 20240214 | 112500 | 15961460000 | 75800 | 75900 | 75900 | 75800 | 274 |
| 476 | 20240214 | 112400 | 15940669800 | 75800 | 75800 | 75900 | 75800 | 892 |
| 477 | 20240214 | 112300 | 15872969100 | 75800 | 75900 | 75900 | 75800 | 579 |
| 478 | 20240214 | 112200 | 15829035900 | 75900 | 75900 | 75900 | 75800 | 850 |
| 479 | 20240214 | 112100 | 15764543400 | 75900 | 75800 | 75900 | 75700 | 2574 |
| 480 | 20240214 | 112000 | 15569429100 | 75700 | 75700 | 75800 | 75700 | 1427 |
| 481 | 20240214 | 111900 | 15461403300 | 75700 | 75600 | 75700 | 75600 | 255 |
| 482 | 20240214 | 111800 | 15442106600 | 75700 | 75700 | 75700 | 75600 | 708 |
| 483 | 20240214 | 111700 | 15388539200 | 75600 | 75700 | 75700 | 75600 | 377 |
| 484 | 20240214 | 111600 | 15360005400 | 75700 | 75700 | 75700 | 75600 | 327 |
| 485 | 20240214 | 111500 | 15335252800 | 75700 | 75700 | 75700 | 75600 | 325 |
| 486 | 20240214 | 111400 | 15310651200 | 75700 | 75700 | 75800 | 75600 | 526 |
| 487 | 20240214 | 111300 | 15270841200 | 75700 | 75700 | 75800 | 75600 | 2586 |
| 488 | 20240214 | 111200 | 15074972300 | 75600 | 75600 | 75700 | 75600 | 594 |
| 489 | 20240214 | 111100 | 15030032600 | 75700 | 75700 | 75700 | 75600 | 276 |
| 490 | 20240214 | 111000 | 15009146500 | 75700 | 75700 | 75700 | 75600 | 470 |
| 491 | 20240214 | 110900 | 14973571800 | 75700 | 75700 | 75800 | 75600 | 959 |
| 492 | 20240214 | 110800 | 14901008600 | 75700 | 75700 | 75800 | 75600 | 1256 |
| 493 | 20240214 | 110700 | 14805908700 | 75700 | 75800 | 75900 | 75700 | 539 |
| 494 | 20240214 | 110600 | 14765049000 | 75800 | 75800 | 75800 | 75700 | 771 |
| 495 | 20240214 | 110500 | 14706611800 | 75900 | 75800 | 76000 | 75800 | 2980 |
| 496 | 20240214 | 110400 | 14480454400 | 75900 | 75700 | 75900 | 75700 | 1085 |
| 497 | 20240214 | 110300 | 14398215300 | 75800 | 75900 | 75900 | 75700 | 1083 |
| 498 | 20240214 | 110200 | 14316190700 | 75800 | 75800 | 75900 | 75800 | 2503 |
| 499 | 20240214 | 110100 | 14126422500 | 75800 | 75800 | 75900 | 75700 | 2173 |
| 500 | 20240214 | 110000 | 13961733300 | 75800 | 75500 | 75800 | 75500 | 5566 |
| 501 | 20240214 | 105900 | 13540411300 | 75500 | 75500 | 75700 | 75500 | 3980 |
| 502 | 20240214 | 105800 | 13239652600 | 75500 | 75400 | 75500 | 75300 | 1498 |
| 503 | 20240214 | 105700 | 13126698500 | 75300 | 75200 | 75400 | 75200 | 623 |
| 504 | 20240214 | 105600 | 13079781200 | 75300 | 75200 | 75400 | 75200 | 2326 |
| 505 | 20240214 | 105500 | 12904634500 | 75200 | 75300 | 75400 | 75200 | 896 |
| 506 | 20240214 | 105400 | 12837195500 | 75300 | 75100 | 75400 | 75100 | 5646 |
| 507 | 20240214 | 105300 | 12412170200 | 75200 | 75200 | 75200 | 75100 | 96 |
| 508 | 20240214 | 105200 | 12404954600 | 75200 | 75200 | 75200 | 75100 | 177 |
| 509 | 20240214 | 105100 | 12391651600 | 75200 | 75100 | 75200 | 75100 | 240 |
| 510 | 20240214 | 105000 | 12373608700 | 75100 | 75300 | 75300 | 75100 | 506 |
| 511 | 20240214 | 104900 | 12335567100 | 75200 | 75200 | 75300 | 75200 | 314 |
| 512 | 20240214 | 104800 | 12311949800 | 75200 | 75200 | 75300 | 75100 | 712 |
| 513 | 20240214 | 104700 | 12258409300 | 75200 | 75200 | 75200 | 75100 | 266 |
| 514 | 20240214 | 104600 | 12238419600 | 75200 | 75200 | 75300 | 75200 | 411 |
| 515 | 20240214 | 104500 | 12207507000 | 75200 | 75200 | 75300 | 75100 | 1303 |
| 516 | 20240214 | 104400 | 12109540200 | 75200 | 75300 | 75300 | 75200 | 1228 |
| 517 | 20240214 | 104300 | 12017178300 | 75200 | 75300 | 75300 | 75200 | 166 |
| 518 | 20240214 | 104200 | 12004686300 | 75300 | 75300 | 75300 | 75200 | 329 |
| 519 | 20240214 | 104100 | 11979914100 | 75300 | 75200 | 75300 | 75100 | 561 |
| 520 | 20240214 | 104000 | 11937734500 | 75200 | 75200 | 75300 | 75100 | 1744 |
| 521 | 20240214 | 103900 | 11806588800 | 75300 | 75400 | 75400 | 75200 | 1314 |
| 522 | 20240214 | 103800 | 11707648500 | 75400 | 75500 | 75500 | 75400 | 1328 |
| 523 | 20240214 | 103700 | 11607481300 | 75500 | 75600 | 75600 | 75500 | 3522 |
| 524 | 20240214 | 103600 | 11341322600 | 75600 | 75600 | 75600 | 75500 | 1797 |
| 525 | 20240214 | 103500 | 11205512300 | 75600 | 75500 | 75600 | 75500 | 1958 |
| 526 | 20240214 | 103400 | 11057516800 | 75500 | 75500 | 75600 | 75500 | 1547 |
| 527 | 20240214 | 103300 | 10940621500 | 75500 | 75400 | 75600 | 75400 | 4678 |
| 528 | 20240214 | 103200 | 10587592700 | 75300 | 75300 | 75500 | 75200 | 5063 |
| 529 | 20240214 | 103100 | 10206011900 | 75300 | 75300 | 75400 | 75200 | 2132 |
| 530 | 20240214 | 103000 | 10045462200 | 75400 | 75300 | 75400 | 75300 | 1153 |
| 531 | 20240214 | 102900 | 9958572000 | 75400 | 75300 | 75400 | 75200 | 2946 |
| 532 | 20240214 | 102800 | 9736736300 | 75300 | 75300 | 75300 | 75200 | 827 |
| 533 | 20240214 | 102700 | 9674468100 | 75300 | 75100 | 75300 | 75100 | 3569 |
| 534 | 20240214 | 102600 | 9406115800 | 75100 | 74900 | 75200 | 74800 | 5314 |
| 535 | 20240214 | 102500 | 9007567000 | 74900 | 74800 | 74900 | 74800 | 2175 |
| 536 | 20240214 | 102400 | 8844829900 | 74800 | 74700 | 74800 | 74700 | 1346 |
| 537 | 20240214 | 102300 | 8744279000 | 74700 | 74600 | 74700 | 74600 | 141 |
| 538 | 20240214 | 102200 | 8733755900 | 74600 | 74600 | 74700 | 74600 | 695 |
| 539 | 20240214 | 102100 | 8681865700 | 74600 | 74600 | 74700 | 74500 | 677 |
| 540 | 20240214 | 102000 | 8631362100 | 74600 | 74500 | 74600 | 74500 | 530 |
| 541 | 20240214 | 101900 | 8591865700 | 74500 | 74600 | 74600 | 74500 | 471 |
| 542 | 20240214 | 101800 | 8556753300 | 74600 | 74700 | 74700 | 74500 | 1452 |
| 543 | 20240214 | 101700 | 8448427800 | 74600 | 74700 | 74700 | 74600 | 224 |
| 544 | 20240214 | 101600 | 8431701500 | 74700 | 74800 | 74800 | 74600 | 1162 |
| 545 | 20240214 | 101500 | 8344910900 | 74800 | 74800 | 74900 | 74700 | 2568 |
| 546 | 20240214 | 101400 | 8152851300 | 74800 | 74900 | 74900 | 74800 | 5212 |
| 547 | 20240214 | 101300 | 7762699600 | 74900 | 74800 | 74900 | 74800 | 1754 |
| 548 | 20240214 | 101200 | 7631427900 | 74800 | 74700 | 74800 | 74600 | 3932 |
| 549 | 20240214 | 101100 | 7337600200 | 74700 | 74500 | 74700 | 74500 | 1873 |
| 550 | 20240214 | 101000 | 7197839800 | 74500 | 74500 | 74600 | 74500 | 1230 |
| 551 | 20240214 | 100900 | 7106198800 | 74400 | 74500 | 74500 | 74400 | 1981 |
| 552 | 20240214 | 100800 | 6958804400 | 74400 | 74400 | 74500 | 74300 | 702 |
| 553 | 20240214 | 100700 | 6906575400 | 74300 | 74400 | 74400 | 74300 | 545 |
| 554 | 20240214 | 100600 | 6866028600 | 74400 | 74400 | 74500 | 74300 | 850 |
| 555 | 20240214 | 100500 | 6802788200 | 74400 | 74200 | 74500 | 74200 | 1867 |
| 556 | 20240214 | 100400 | 6664059700 | 74100 | 74100 | 74100 | 74000 | 451 |
| 557 | 20240214 | 100300 | 6630642600 | 74000 | 73900 | 74100 | 73900 | 1429 |
| 558 | 20240214 | 100200 | 6525024200 | 73900 | 73800 | 73900 | 73800 | 88 |
| 559 | 20240214 | 100100 | 6518522800 | 73800 | 74100 | 74100 | 73800 | 1243 |
| 560 | 20240214 | 100000 | 6426601100 | 74100 | 74200 | 74200 | 74000 | 1925 |
| 561 | 20240214 | 095900 | 6283936600 | 74100 | 74000 | 74200 | 74000 | 1000 |
| 562 | 20240214 | 095800 | 6209818700 | 74000 | 73900 | 74100 | 73900 | 1127 |
| 563 | 20240214 | 095700 | 6126378400 | 73900 | 73800 | 73900 | 73800 | 592 |
| 564 | 20240214 | 095600 | 6082637400 | 73800 | 73900 | 73900 | 73800 | 377 |
| 565 | 20240214 | 095500 | 6054784400 | 74000 | 73800 | 74000 | 73800 | 539 |
| 566 | 20240214 | 095400 | 6014960300 | 73800 | 73800 | 73900 | 73700 | 856 |
| 567 | 20240214 | 095300 | 5951786700 | 73700 | 73800 | 73800 | 73700 | 281 |
| 568 | 20240214 | 095200 | 5931071700 | 73700 | 73600 | 73800 | 73600 | 667 |
| 569 | 20240214 | 095100 | 5881910500 | 73600 | 73600 | 73700 | 73600 | 283 |
| 570 | 20240214 | 095000 | 5861055800 | 73600 | 73700 | 73800 | 73600 | 941 |
| 571 | 20240214 | 094900 | 5791711200 | 73700 | 73700 | 73800 | 73600 | 1326 |
| 572 | 20240214 | 094800 | 5694107500 | 73700 | 73800 | 73900 | 73700 | 1873 |
| 573 | 20240214 | 094700 | 5555838000 | 73800 | 73700 | 73800 | 73700 | 735 |
| 574 | 20240214 | 094600 | 5501633800 | 73800 | 73900 | 73900 | 73700 | 2859 |
| 575 | 20240214 | 094500 | 5290637900 | 73900 | 73900 | 73900 | 73800 | 646 |
| 576 | 20240214 | 094400 | 5242917100 | 73900 | 73900 | 73900 | 73800 | 343 |
| 577 | 20240214 | 094300 | 5217595600 | 73900 | 73900 | 73900 | 73800 | 771 |
| 578 | 20240214 | 094200 | 5160681400 | 73900 | 73900 | 73900 | 73800 | 105 |
| 579 | 20240214 | 094100 | 5152925000 | 73900 | 73800 | 73900 | 73700 | 151 |
| 580 | 20240214 | 094000 | 5141779500 | 73800 | 73800 | 73800 | 73700 | 131 |
| 581 | 20240214 | 093900 | 5132112000 | 73800 | 73700 | 73800 | 73700 | 1096 |
| 582 | 20240214 | 093800 | 5051326800 | 73700 | 73700 | 73800 | 73600 | 802 |
| 583 | 20240214 | 093700 | 4992201200 | 73700 | 73600 | 73700 | 73500 | 809 |
| 584 | 20240214 | 093600 | 4932679400 | 73600 | 73500 | 73700 | 73500 | 1295 |
| 585 | 20240214 | 093500 | 4837361400 | 73500 | 73500 | 73600 | 73500 | 726 |
| 586 | 20240214 | 093400 | 4783997600 | 73500 | 73600 | 73700 | 73400 | 8522 |
| 587 | 20240214 | 093300 | 4157354300 | 73600 | 73600 | 73700 | 73600 | 838 |
| 588 | 20240214 | 093200 | 4095615800 | 73600 | 73700 | 73700 | 73600 | 1085 |
| 589 | 20240214 | 093100 | 4015743000 | 73600 | 73700 | 73800 | 73600 | 2227 |
| 590 | 20240214 | 093000 | 3851646500 | 73700 | 73800 | 73800 | 73700 | 1388 |
| 591 | 20240214 | 092900 | 3749335300 | 73800 | 73800 | 73900 | 73800 | 1819 |
| 592 | 20240214 | 092800 | 3615092900 | 73800 | 73900 | 74000 | 73800 | 1247 |
| 593 | 20240214 | 092700 | 3522946500 | 73900 | 74000 | 74000 | 73900 | 482 |
| 594 | 20240214 | 092600 | 3487309200 | 74000 | 74000 | 74000 | 73900 | 491 |
| 595 | 20240214 | 092500 | 3450975600 | 74000 | 74000 | 74100 | 73900 | 2295 |
| 596 | 20240214 | 092400 | 3281234600 | 74000 | 74000 | 74100 | 73900 | 629 |
| 597 | 20240214 | 092300 | 3234689000 | 74100 | 74000 | 74100 | 73900 | 490 |
| 598 | 20240214 | 092200 | 3198421700 | 74000 | 74000 | 74100 | 74000 | 821 |
| 599 | 20240214 | 092100 | 3137667300 | 74000 | 73900 | 74000 | 73900 | 1565 |
| 600 | 20240214 | 092000 | 3021876700 | 73900 | 74000 | 74000 | 73900 | 446 |
| 601 | 20240214 | 091900 | 2988914100 | 74000 | 74100 | 74100 | 73900 | 1493 |
| 602 | 20240214 | 091800 | 2878449900 | 74100 | 74200 | 74200 | 74000 | 1727 |
| 603 | 20240214 | 091700 | 2750542300 | 74100 | 74100 | 74100 | 74000 | 1426 |
| 604 | 20240214 | 091600 | 2644897600 | 74100 | 74000 | 74100 | 74000 | 451 |
| 605 | 20240214 | 091500 | 2611520600 | 74000 | 74100 | 74200 | 74000 | 925 |
| 606 | 20240214 | 091400 | 2543030800 | 74100 | 74100 | 74200 | 74000 | 1328 |
| 607 | 20240214 | 091300 | 2444627400 | 74100 | 74200 | 74300 | 74100 | 1074 |
| 608 | 20240214 | 091200 | 2364937100 | 74300 | 74300 | 74400 | 74300 | 1687 |
| 609 | 20240214 | 091100 | 2239545000 | 74400 | 74400 | 74400 | 74300 | 635 |
| 610 | 20240214 | 091000 | 2192329400 | 74400 | 74300 | 74500 | 74200 | 2788 |
| 611 | 20240214 | 090900 | 1984998500 | 74300 | 74300 | 74300 | 74100 | 1493 |
| 612 | 20240214 | 090800 | 1874198500 | 74300 | 74200 | 74400 | 74100 | 1691 |
| 613 | 20240214 | 090700 | 1748701100 | 74200 | 74200 | 74300 | 74200 | 1572 |
| 614 | 20240214 | 090600 | 1632027400 | 74200 | 74500 | 74500 | 74100 | 3997 |
| 615 | 20240214 | 090500 | 1335190500 | 74400 | 74000 | 74500 | 74000 | 2770 |
| 616 | 20240214 | 090400 | 1129392600 | 74100 | 74000 | 74100 | 73900 | 868 |
| 617 | 20240214 | 090300 | 1065178100 | 74000 | 74000 | 74300 | 73800 | 1345 |
| 618 | 20240214 | 090200 | 965615100 | 74000 | 73900 | 74000 | 73700 | 3164 |
| 619 | 20240214 | 090100 | 731786900 | 73600 | 73900 | 74000 | 73600 | 3721 |
| 620 | 20240214 | 090000 | 457271100 | 73900 | 74000 | 74100 | 73700 | 6055 |