34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 191700 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 10304 |
| 3 | 20240216 | 191600 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 4 | 20240216 | 191500 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 5 | 20240216 | 191400 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 6 | 20240216 | 191300 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 7 | 20240216 | 191200 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 8 | 20240216 | 191100 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 9 | 20240216 | 191000 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 10 | 20240216 | 190900 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 11 | 20240216 | 190800 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 12 | 20240216 | 190700 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 13 | 20240216 | 190600 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 14 | 20240216 | 190500 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 15 | 20240216 | 190400 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 16 | 20240216 | 190300 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 17 | 20240216 | 190200 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 18 | 20240216 | 190100 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 19 | 20240216 | 190000 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 20 | 20240216 | 185900 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 21 | 20240216 | 185800 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 22 | 20240216 | 185700 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 23 | 20240216 | 185600 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 24 | 20240216 | 185500 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 25 | 20240216 | 185400 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 26 | 20240216 | 185300 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 27 | 20240216 | 185200 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 28 | 20240216 | 185100 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 29 | 20240216 | 185000 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 30 | 20240216 | 184900 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 31 | 20240216 | 184800 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 32 | 20240216 | 184700 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 10304 |
| 33 | 20240216 | 184600 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 34 | 20240216 | 184500 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 35 | 20240216 | 184400 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 36 | 20240216 | 184300 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 37 | 20240216 | 184200 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 38 | 20240216 | 184100 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 39 | 20240216 | 184000 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 40 | 20240216 | 183900 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 41 | 20240216 | 183800 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 42 | 20240216 | 183700 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 43 | 20240216 | 183600 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 44 | 20240216 | 183500 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 45 | 20240216 | 183400 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 46 | 20240216 | 183300 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 47 | 20240216 | 183200 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 48 | 20240216 | 183100 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 49 | 20240216 | 183000 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 50 | 20240216 | 182900 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 51 | 20240216 | 182800 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 52 | 20240216 | 182700 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 53 | 20240216 | 182600 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 54 | 20240216 | 182500 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 55 | 20240216 | 182400 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 56 | 20240216 | 182300 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 57 | 20240216 | 182200 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 58 | 20240216 | 182100 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 59 | 20240216 | 182000 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 60 | 20240216 | 181900 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 61 | 20240216 | 181800 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 62 | 20240216 | 181700 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 10304 |
| 63 | 20240216 | 181600 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 64 | 20240216 | 181500 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 65 | 20240216 | 181400 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 66 | 20240216 | 181300 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 67 | 20240216 | 181200 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 68 | 20240216 | 181100 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 69 | 20240216 | 181000 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 70 | 20240216 | 180900 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 71 | 20240216 | 180800 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 72 | 20240216 | 180700 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 73 | 20240216 | 180600 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 74 | 20240216 | 180500 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 75 | 20240216 | 180400 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 76 | 20240216 | 180300 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 77 | 20240216 | 180200 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 78 | 20240216 | 180100 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 79 | 20240216 | 180000 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 80 | 20240216 | 175900 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 81 | 20240216 | 175800 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 82 | 20240216 | 175700 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 83 | 20240216 | 175600 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 84 | 20240216 | 175500 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 85 | 20240216 | 175400 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 86 | 20240216 | 175300 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 87 | 20240216 | 175200 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 88 | 20240216 | 175100 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 89 | 20240216 | 175000 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 90 | 20240216 | 174900 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 91 | 20240216 | 174800 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 92 | 20240216 | 174700 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 10304 |
| 93 | 20240216 | 174600 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 94 | 20240216 | 174500 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 95 | 20240216 | 174400 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 96 | 20240216 | 174300 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 97 | 20240216 | 174200 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 98 | 20240216 | 174100 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 99 | 20240216 | 174000 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 100 | 20240216 | 173900 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 101 | 20240216 | 173800 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 102 | 20240216 | 173700 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 103 | 20240216 | 173600 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 104 | 20240216 | 173500 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 105 | 20240216 | 173400 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 106 | 20240216 | 173300 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 107 | 20240216 | 173200 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 108 | 20240216 | 173100 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 109 | 20240216 | 173000 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 110 | 20240216 | 172900 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 111 | 20240216 | 172800 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 112 | 20240216 | 172700 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 113 | 20240216 | 172600 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 114 | 20240216 | 172500 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 115 | 20240216 | 172400 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 116 | 20240216 | 172300 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 117 | 20240216 | 172200 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 118 | 20240216 | 172100 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 119 | 20240216 | 172000 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 120 | 20240216 | 171900 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 121 | 20240216 | 171800 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 122 | 20240216 | 171700 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 10304 |
| 123 | 20240216 | 171600 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 124 | 20240216 | 171500 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 125 | 20240216 | 171400 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 126 | 20240216 | 171300 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 127 | 20240216 | 171200 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 128 | 20240216 | 171100 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 129 | 20240216 | 171000 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 130 | 20240216 | 170900 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 131 | 20240216 | 170800 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 132 | 20240216 | 170700 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 133 | 20240216 | 170600 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 134 | 20240216 | 170500 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 135 | 20240216 | 170400 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 136 | 20240216 | 170300 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 137 | 20240216 | 170200 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 138 | 20240216 | 170100 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 139 | 20240216 | 170000 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 140 | 20240216 | 165900 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 141 | 20240216 | 165800 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 142 | 20240216 | 165700 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 143 | 20240216 | 165600 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 144 | 20240216 | 165500 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 145 | 20240216 | 165400 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 146 | 20240216 | 165300 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 147 | 20240216 | 165200 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 148 | 20240216 | 165100 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 149 | 20240216 | 165000 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 150 | 20240216 | 164900 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 151 | 20240216 | 164800 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 152 | 20240216 | 164700 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 10304 |
| 153 | 20240216 | 164600 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 154 | 20240216 | 164500 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 155 | 20240216 | 164400 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 156 | 20240216 | 164300 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 157 | 20240216 | 164200 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 158 | 20240216 | 164100 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 159 | 20240216 | 164000 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 160 | 20240216 | 163900 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 161 | 20240216 | 163800 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 162 | 20240216 | 163700 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 163 | 20240216 | 163600 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 164 | 20240216 | 163500 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 165 | 20240216 | 163400 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 166 | 20240216 | 163300 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 167 | 20240216 | 163200 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 168 | 20240216 | 163100 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 169 | 20240216 | 163000 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 170 | 20240216 | 162900 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 171 | 20240216 | 162800 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 172 | 20240216 | 162700 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 173 | 20240216 | 162600 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 174 | 20240216 | 162500 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 175 | 20240216 | 162400 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 176 | 20240216 | 162300 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 177 | 20240216 | 162200 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 178 | 20240216 | 162100 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 179 | 20240216 | 162000 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 180 | 20240216 | 161900 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 181 | 20240216 | 161800 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 182 | 20240216 | 161700 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 10304 |
| 183 | 20240216 | 161600 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 184 | 20240216 | 161500 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 185 | 20240216 | 161400 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 186 | 20240216 | 161300 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 187 | 20240216 | 161200 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 188 | 20240216 | 161100 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 189 | 20240216 | 161000 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 190 | 20240216 | 160900 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 191 | 20240216 | 160800 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 192 | 20240216 | 160700 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 193 | 20240216 | 160600 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 194 | 20240216 | 160500 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 195 | 20240216 | 160400 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 196 | 20240216 | 160300 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 197 | 20240216 | 160200 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 198 | 20240216 | 160100 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 199 | 20240216 | 160000 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 200 | 20240216 | 155900 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 201 | 20240216 | 155800 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 202 | 20240216 | 155700 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 203 | 20240216 | 155600 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 204 | 20240216 | 155500 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 205 | 20240216 | 155400 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 206 | 20240216 | 155300 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 207 | 20240216 | 155200 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 208 | 20240216 | 155100 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 209 | 20240216 | 155000 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 210 | 20240216 | 154900 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 211 | 20240216 | 154800 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 212 | 20240216 | 154700 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 10304 |
| 213 | 20240216 | 154600 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 214 | 20240216 | 154500 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 215 | 20240216 | 154400 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 216 | 20240216 | 154300 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 217 | 20240216 | 154200 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 218 | 20240216 | 154100 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 219 | 20240216 | 154000 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 220 | 20240216 | 153900 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 221 | 20240216 | 153800 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 222 | 20240216 | 153700 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 223 | 20240216 | 153600 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 224 | 20240216 | 153500 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 225 | 20240216 | 153400 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 226 | 20240216 | 153300 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 227 | 20240216 | 153200 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 228 | 20240216 | 153100 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 0 |
| 229 | 20240216 | 153000 | 26422275600 | 76600 | 76600 | 76600 | 76600 | 10304 |
| 230 | 20240216 | 152900 | 25632989200 | 76500 | 76500 | 76500 | 76500 | 0 |
| 231 | 20240216 | 152800 | 25632989200 | 76500 | 76500 | 76500 | 76500 | 0 |
| 232 | 20240216 | 152700 | 25632989200 | 76500 | 76500 | 76500 | 76500 | 0 |
| 233 | 20240216 | 152600 | 25632989200 | 76500 | 76500 | 76500 | 76500 | 0 |
| 234 | 20240216 | 152500 | 25632989200 | 76500 | 76500 | 76500 | 76500 | 0 |
| 235 | 20240216 | 152400 | 25632989200 | 76500 | 76500 | 76500 | 76500 | 0 |
| 236 | 20240216 | 152300 | 25632989200 | 76500 | 76500 | 76500 | 76500 | 0 |
| 237 | 20240216 | 152200 | 25632989200 | 76500 | 76500 | 76500 | 76500 | 0 |
| 238 | 20240216 | 152100 | 25632989200 | 76500 | 76500 | 76500 | 76500 | 0 |
| 239 | 20240216 | 152000 | 25632989200 | 76500 | 76500 | 76500 | 76500 | 0 |
| 240 | 20240216 | 151900 | 25632989200 | 76500 | 76500 | 76500 | 76400 | 1868 |
| 241 | 20240216 | 151800 | 25490135200 | 76400 | 76500 | 76500 | 76300 | 1656 |
| 242 | 20240216 | 151700 | 25363664400 | 76300 | 76200 | 76500 | 76200 | 995 |
| 243 | 20240216 | 151600 | 25287676800 | 76300 | 76100 | 76300 | 76100 | 1581 |
| 244 | 20240216 | 151500 | 25167178800 | 76100 | 76100 | 76200 | 76100 | 1042 |
| 245 | 20240216 | 151400 | 25087836800 | 76100 | 76100 | 76200 | 76100 | 953 |
| 246 | 20240216 | 151300 | 25015279200 | 76100 | 76200 | 76300 | 76000 | 949 |
| 247 | 20240216 | 151200 | 24943042600 | 76200 | 76000 | 76200 | 76000 | 2093 |
| 248 | 20240216 | 151100 | 24783839400 | 76000 | 76000 | 76100 | 76000 | 2410 |
| 249 | 20240216 | 151000 | 24600607200 | 76000 | 76000 | 76100 | 76000 | 1484 |
| 250 | 20240216 | 150900 | 24487807800 | 76000 | 76000 | 76100 | 76000 | 1255 |
| 251 | 20240216 | 150800 | 24392399400 | 76000 | 76000 | 76100 | 76000 | 2312 |
| 252 | 20240216 | 150700 | 24216661000 | 76000 | 76100 | 76100 | 76000 | 1601 |
| 253 | 20240216 | 150600 | 24094977500 | 76000 | 76100 | 76100 | 76000 | 1325 |
| 254 | 20240216 | 150500 | 23994231600 | 76000 | 76100 | 76100 | 76000 | 1896 |
| 255 | 20240216 | 150400 | 23850027800 | 76000 | 76100 | 76100 | 76000 | 1518 |
| 256 | 20240216 | 150300 | 23734549300 | 76000 | 76100 | 76200 | 76000 | 1340 |
| 257 | 20240216 | 150200 | 23632605000 | 76000 | 76000 | 76200 | 76000 | 1344 |
| 258 | 20240216 | 150100 | 23530395300 | 76000 | 76100 | 76200 | 76000 | 1508 |
| 259 | 20240216 | 150000 | 23415635100 | 76100 | 76100 | 76200 | 76100 | 761 |
| 260 | 20240216 | 145900 | 23357697300 | 76100 | 76200 | 76200 | 76100 | 527 |
| 261 | 20240216 | 145800 | 23317581400 | 76100 | 76200 | 76200 | 76100 | 641 |
| 262 | 20240216 | 145700 | 23268780300 | 76200 | 76200 | 76200 | 76100 | 861 |
| 263 | 20240216 | 145600 | 23203208200 | 76200 | 76300 | 76300 | 76100 | 466 |
| 264 | 20240216 | 145500 | 23167701000 | 76200 | 76100 | 76300 | 76100 | 1642 |
| 265 | 20240216 | 145400 | 23042622600 | 76100 | 76100 | 76200 | 76100 | 510 |
| 266 | 20240216 | 145300 | 23003810100 | 76100 | 76100 | 76200 | 76100 | 548 |
| 267 | 20240216 | 145200 | 22962106000 | 76200 | 76100 | 76200 | 76100 | 424 |
| 268 | 20240216 | 145100 | 22929836900 | 76200 | 76100 | 76200 | 76000 | 754 |
| 269 | 20240216 | 145000 | 22872478000 | 76100 | 76100 | 76100 | 76000 | 461 |
| 270 | 20240216 | 144900 | 22837414900 | 76100 | 76100 | 76200 | 76000 | 970 |
| 271 | 20240216 | 144800 | 22763609700 | 76100 | 76100 | 76200 | 76000 | 1099 |
| 272 | 20240216 | 144700 | 22680017900 | 76000 | 76100 | 76200 | 76000 | 1195 |
| 273 | 20240216 | 144600 | 22589106900 | 76000 | 76100 | 76100 | 76000 | 1188 |
| 274 | 20240216 | 144500 | 22498745800 | 76100 | 76100 | 76200 | 76100 | 514 |
| 275 | 20240216 | 144400 | 22459629600 | 76200 | 76100 | 76200 | 76100 | 723 |
| 276 | 20240216 | 144300 | 22404598400 | 76100 | 76100 | 76200 | 76100 | 987 |
| 277 | 20240216 | 144200 | 22329480000 | 76100 | 76100 | 76200 | 76100 | 427 |
| 278 | 20240216 | 144100 | 22296983400 | 76100 | 76200 | 76200 | 76000 | 1632 |
| 279 | 20240216 | 144000 | 22172790800 | 76100 | 76100 | 76200 | 76000 | 1163 |
| 280 | 20240216 | 143900 | 22084295400 | 76100 | 76100 | 76100 | 76000 | 894 |
| 281 | 20240216 | 143800 | 22016312200 | 76000 | 76100 | 76100 | 76000 | 996 |
| 282 | 20240216 | 143700 | 21940567500 | 76000 | 76200 | 76200 | 76000 | 2044 |
| 283 | 20240216 | 143600 | 21785017200 | 76100 | 76100 | 76200 | 76100 | 592 |
| 284 | 20240216 | 143500 | 21739961400 | 76100 | 76100 | 76200 | 76100 | 987 |
| 285 | 20240216 | 143400 | 21664805000 | 76200 | 76100 | 76200 | 76100 | 580 |
| 286 | 20240216 | 143300 | 21620660500 | 76100 | 76100 | 76200 | 76100 | 635 |
| 287 | 20240216 | 143200 | 21572325400 | 76100 | 76100 | 76200 | 76000 | 1044 |
| 288 | 20240216 | 143100 | 21492882100 | 76200 | 76100 | 76200 | 76100 | 1964 |
| 289 | 20240216 | 143000 | 21343414700 | 76200 | 76300 | 76300 | 76100 | 9002 |
| 290 | 20240216 | 142900 | 20657503400 | 76300 | 76400 | 76400 | 76300 | 925 |
| 291 | 20240216 | 142800 | 20586907700 | 76400 | 76500 | 76500 | 76300 | 2343 |
| 292 | 20240216 | 142700 | 20407914300 | 76400 | 76400 | 76500 | 76400 | 927 |
| 293 | 20240216 | 142600 | 20337074600 | 76400 | 76500 | 76500 | 76400 | 564 |
| 294 | 20240216 | 142500 | 20293977800 | 76400 | 76400 | 76500 | 76400 | 1138 |
| 295 | 20240216 | 142400 | 20206996000 | 76500 | 76500 | 76500 | 76400 | 616 |
| 296 | 20240216 | 142300 | 20159909400 | 76500 | 76500 | 76600 | 76400 | 841 |
| 297 | 20240216 | 142200 | 20095619100 | 76500 | 76500 | 76600 | 76500 | 766 |
| 298 | 20240216 | 142100 | 20037017900 | 76500 | 76500 | 76600 | 76500 | 1170 |
| 299 | 20240216 | 142000 | 19947504000 | 76500 | 76600 | 76700 | 76500 | 885 |
| 300 | 20240216 | 141900 | 19879783700 | 76600 | 76400 | 76600 | 76400 | 1234 |
| 301 | 20240216 | 141800 | 19785391700 | 76400 | 76600 | 76600 | 76400 | 4447 |
| 302 | 20240216 | 141700 | 19445231400 | 76600 | 76900 | 76900 | 76500 | 15813 |
| 303 | 20240216 | 141600 | 18232145100 | 76900 | 76800 | 76900 | 76800 | 570 |
| 304 | 20240216 | 141500 | 18188368300 | 76900 | 76800 | 77000 | 76800 | 371 |
| 305 | 20240216 | 141400 | 18159869800 | 76800 | 76900 | 76900 | 76800 | 1016 |
| 306 | 20240216 | 141300 | 18081787600 | 76800 | 76900 | 76900 | 76800 | 716 |
| 307 | 20240216 | 141200 | 18026778400 | 76900 | 76900 | 77000 | 76800 | 630 |
| 308 | 20240216 | 141100 | 17978362600 | 76800 | 76900 | 76900 | 76800 | 613 |
| 309 | 20240216 | 141000 | 17931270900 | 76900 | 76900 | 77000 | 76900 | 1440 |
| 310 | 20240216 | 140900 | 17820530600 | 76900 | 76900 | 77000 | 76900 | 681 |
| 311 | 20240216 | 140800 | 17768161200 | 76900 | 76900 | 77000 | 76900 | 586 |
| 312 | 20240216 | 140700 | 17723093900 | 76900 | 76900 | 77000 | 76900 | 367 |
| 313 | 20240216 | 140600 | 17694869200 | 76900 | 76900 | 77000 | 76900 | 837 |
| 314 | 20240216 | 140500 | 17630475300 | 76900 | 76900 | 77000 | 76900 | 130 |
| 315 | 20240216 | 140400 | 17620474700 | 76900 | 77000 | 77000 | 76900 | 248 |
| 316 | 20240216 | 140300 | 17601394500 | 77000 | 77000 | 77000 | 76900 | 599 |
| 317 | 20240216 | 140200 | 17555297500 | 76900 | 76900 | 77000 | 76900 | 248 |
| 318 | 20240216 | 140100 | 17536226200 | 76900 | 76900 | 77000 | 76900 | 229 |
| 319 | 20240216 | 140000 | 17518615600 | 76900 | 76900 | 77000 | 76900 | 265 |
| 320 | 20240216 | 135900 | 17498231900 | 76900 | 76900 | 77000 | 76900 | 334 |
| 321 | 20240216 | 135800 | 17472545100 | 77000 | 76900 | 77000 | 76900 | 247 |
| 322 | 20240216 | 135700 | 17453550700 | 77000 | 76900 | 77000 | 76900 | 61 |
| 323 | 20240216 | 135600 | 17448859000 | 76900 | 76800 | 76900 | 76800 | 1185 |
| 324 | 20240216 | 135500 | 17357838300 | 76900 | 76900 | 76900 | 76800 | 216 |
| 325 | 20240216 | 135400 | 17341233600 | 76900 | 76900 | 76900 | 76800 | 257 |
| 326 | 20240216 | 135300 | 17321494800 | 76900 | 76900 | 76900 | 76800 | 243 |
| 327 | 20240216 | 135200 | 17302808400 | 76900 | 76900 | 77000 | 76900 | 394 |
| 328 | 20240216 | 135100 | 17272509300 | 77000 | 77000 | 77000 | 76900 | 1016 |
| 329 | 20240216 | 135000 | 17194378700 | 76900 | 76900 | 77000 | 76900 | 104 |
| 330 | 20240216 | 134900 | 17186380800 | 76900 | 76900 | 77000 | 76900 | 193 |
| 331 | 20240216 | 134800 | 17171526300 | 76900 | 76900 | 77000 | 76900 | 36 |
| 332 | 20240216 | 134700 | 17168757200 | 76900 | 76900 | 77000 | 76900 | 967 |
| 333 | 20240216 | 134600 | 17094342200 | 76900 | 76900 | 77000 | 76900 | 247 |
| 334 | 20240216 | 134500 | 17075345300 | 77000 | 76900 | 77000 | 76900 | 62 |
| 335 | 20240216 | 134400 | 17070577200 | 77000 | 76900 | 77000 | 76900 | 140 |
| 336 | 20240216 | 134300 | 17059802300 | 76900 | 77000 | 77000 | 76900 | 779 |
| 337 | 20240216 | 134200 | 16999894800 | 76900 | 76900 | 77000 | 76900 | 116 |
| 338 | 20240216 | 134100 | 16990968100 | 76900 | 76900 | 77000 | 76900 | 328 |
| 339 | 20240216 | 134000 | 16965737200 | 76900 | 77000 | 77000 | 76900 | 65 |
| 340 | 20240216 | 133900 | 16960737100 | 77000 | 76900 | 77000 | 76900 | 1337 |
| 341 | 20240216 | 133800 | 16857921500 | 76900 | 76900 | 76900 | 76900 | 618 |
| 342 | 20240216 | 133700 | 16810397300 | 76900 | 77000 | 77100 | 76900 | 708 |
| 343 | 20240216 | 133600 | 16755881700 | 77100 | 76900 | 77100 | 76900 | 181 |
| 344 | 20240216 | 133500 | 16741944400 | 77000 | 76900 | 77000 | 76900 | 40 |
| 345 | 20240216 | 133400 | 16738865600 | 77000 | 77000 | 77000 | 76900 | 69 |
| 346 | 20240216 | 133300 | 16733553300 | 77000 | 77000 | 77000 | 76900 | 415 |
| 347 | 20240216 | 133200 | 16701602300 | 76900 | 76900 | 77000 | 76900 | 54 |
| 348 | 20240216 | 133100 | 16697447300 | 76900 | 76900 | 77000 | 76900 | 159 |
| 349 | 20240216 | 133000 | 16685205200 | 77000 | 76900 | 77000 | 76900 | 58 |
| 350 | 20240216 | 132900 | 16680742500 | 77000 | 76900 | 77000 | 76900 | 373 |
| 351 | 20240216 | 132800 | 16652026000 | 77000 | 77000 | 77000 | 76900 | 144 |
| 352 | 20240216 | 132700 | 16640940300 | 76900 | 76900 | 77000 | 76900 | 419 |
| 353 | 20240216 | 132600 | 16608711700 | 77000 | 77000 | 77000 | 76900 | 407 |
| 354 | 20240216 | 132500 | 16577377000 | 76900 | 77000 | 77000 | 76900 | 347 |
| 355 | 20240216 | 132400 | 16550687000 | 77000 | 77100 | 77100 | 77000 | 735 |
| 356 | 20240216 | 132300 | 16494090900 | 77100 | 77000 | 77100 | 77000 | 370 |
| 357 | 20240216 | 132200 | 16465598700 | 77000 | 77100 | 77100 | 77000 | 94 |
| 358 | 20240216 | 132100 | 16458354200 | 77000 | 77000 | 77000 | 77000 | 238 |
| 359 | 20240216 | 132000 | 16440028200 | 77000 | 77000 | 77100 | 77000 | 45 |
| 360 | 20240216 | 131900 | 16436558900 | 77000 | 77100 | 77200 | 77000 | 250 |
| 361 | 20240216 | 131800 | 16417284000 | 77200 | 77100 | 77200 | 77000 | 234 |
| 362 | 20240216 | 131700 | 16399242300 | 77100 | 77000 | 77100 | 77000 | 12 |
| 363 | 20240216 | 131600 | 16398317500 | 77000 | 76900 | 77000 | 76900 | 93 |
| 364 | 20240216 | 131500 | 16391156700 | 77000 | 77000 | 77000 | 76900 | 231 |
| 365 | 20240216 | 131400 | 16373369900 | 77000 | 77000 | 77000 | 77000 | 388 |
| 366 | 20240216 | 131300 | 16343493900 | 77100 | 77000 | 77100 | 77000 | 160 |
| 367 | 20240216 | 131200 | 16331173200 | 77000 | 77000 | 77000 | 76900 | 444 |
| 368 | 20240216 | 131100 | 16296994300 | 77000 | 77000 | 77000 | 76900 | 130 |
| 369 | 20240216 | 131000 | 16286987500 | 77000 | 77000 | 77000 | 76900 | 394 |
| 370 | 20240216 | 130900 | 16256649600 | 76900 | 77000 | 77000 | 76900 | 53 |
| 371 | 20240216 | 130800 | 16252571900 | 77000 | 76900 | 77000 | 76900 | 40 |
| 372 | 20240216 | 130700 | 16249493800 | 76900 | 76900 | 77000 | 76900 | 55 |
| 373 | 20240216 | 130600 | 16245263600 | 76900 | 76900 | 77000 | 76900 | 182 |
| 374 | 20240216 | 130500 | 16231261200 | 76900 | 77000 | 77000 | 76900 | 88 |
| 375 | 20240216 | 130400 | 16224487400 | 77000 | 77000 | 77000 | 76900 | 159 |
| 376 | 20240216 | 130300 | 16212245600 | 77000 | 77000 | 77000 | 76900 | 2799 |
| 377 | 20240216 | 130200 | 15996722800 | 77000 | 77100 | 77100 | 77000 | 185 |
| 378 | 20240216 | 130100 | 15982476500 | 77100 | 77100 | 77100 | 77000 | 19 |
| 379 | 20240216 | 130000 | 15981012100 | 77100 | 77100 | 77100 | 77000 | 328 |
| 380 | 20240216 | 125900 | 15955724300 | 77100 | 77000 | 77100 | 77000 | 85 |
| 381 | 20240216 | 125800 | 15949170900 | 77000 | 77100 | 77100 | 77000 | 218 |
| 382 | 20240216 | 125700 | 15932367200 | 77100 | 77100 | 77100 | 77000 | 148 |
| 383 | 20240216 | 125600 | 15920959800 | 77100 | 77100 | 77100 | 77000 | 196 |
| 384 | 20240216 | 125500 | 15905851800 | 77100 | 77000 | 77100 | 77000 | 247 |
| 385 | 20240216 | 125400 | 15886810300 | 77000 | 77000 | 77100 | 76900 | 348 |
| 386 | 20240216 | 125300 | 15860014400 | 76900 | 76900 | 77000 | 76900 | 76 |
| 387 | 20240216 | 125200 | 15854163600 | 77000 | 77000 | 77000 | 76900 | 171 |
| 388 | 20240216 | 125100 | 15840996900 | 77000 | 76800 | 77000 | 76800 | 557 |
| 389 | 20240216 | 125000 | 15798163400 | 76800 | 76900 | 76900 | 76800 | 502 |
| 390 | 20240216 | 124900 | 15759564600 | 76900 | 76800 | 76900 | 76800 | 302 |
| 391 | 20240216 | 124800 | 15736347200 | 76900 | 76900 | 76900 | 76800 | 118 |
| 392 | 20240216 | 124700 | 15727281100 | 76900 | 76900 | 76900 | 76800 | 177 |
| 393 | 20240216 | 124600 | 15713676900 | 76800 | 76800 | 76900 | 76800 | 154 |
| 394 | 20240216 | 124500 | 15701843100 | 76800 | 76900 | 76900 | 76800 | 77 |
| 395 | 20240216 | 124400 | 15695929200 | 76800 | 76800 | 76900 | 76800 | 454 |
| 396 | 20240216 | 124300 | 15661042000 | 76800 | 76900 | 76900 | 76800 | 334 |
| 397 | 20240216 | 124200 | 15635372600 | 76900 | 76800 | 76900 | 76800 | 260 |
| 398 | 20240216 | 124100 | 15615390900 | 76900 | 76700 | 76900 | 76700 | 174 |
| 399 | 20240216 | 124000 | 15602026500 | 76800 | 76800 | 76800 | 76700 | 466 |
| 400 | 20240216 | 123900 | 15566260400 | 76800 | 76700 | 76800 | 76700 | 527 |
| 401 | 20240216 | 123800 | 15525789200 | 76700 | 76800 | 76800 | 76700 | 61 |
| 402 | 20240216 | 123700 | 15521104700 | 76800 | 76800 | 76800 | 76700 | 464 |
| 403 | 20240216 | 123600 | 15485469900 | 76700 | 76700 | 76800 | 76700 | 280 |
| 404 | 20240216 | 123500 | 15463970500 | 76800 | 76800 | 76800 | 76700 | 76 |
| 405 | 20240216 | 123400 | 15458137700 | 76800 | 76900 | 76900 | 76700 | 2339 |
| 406 | 20240216 | 123300 | 15278500200 | 76900 | 76900 | 76900 | 76800 | 56 |
| 407 | 20240216 | 123200 | 15274195200 | 76900 | 76900 | 76900 | 76800 | 65 |
| 408 | 20240216 | 123100 | 15269197200 | 76900 | 76900 | 76900 | 76800 | 120 |
| 409 | 20240216 | 123000 | 15259971300 | 76800 | 76900 | 76900 | 76800 | 244 |
| 410 | 20240216 | 122900 | 15241208300 | 76800 | 76900 | 76900 | 76800 | 154 |
| 411 | 20240216 | 122800 | 15229378300 | 76900 | 76800 | 76900 | 76800 | 173 |
| 412 | 20240216 | 122700 | 15216078200 | 76800 | 76800 | 76900 | 76800 | 70 |
| 413 | 20240216 | 122600 | 15210696700 | 76900 | 76900 | 76900 | 76800 | 81 |
| 414 | 20240216 | 122500 | 15204468800 | 76900 | 76800 | 76900 | 76800 | 48 |
| 415 | 20240216 | 122400 | 15200779700 | 76800 | 76800 | 76900 | 76800 | 220 |
| 416 | 20240216 | 122300 | 15183881000 | 76800 | 76900 | 76900 | 76800 | 50 |
| 417 | 20240216 | 122200 | 15180036300 | 76800 | 76900 | 76900 | 76800 | 137 |
| 418 | 20240216 | 122100 | 15169503800 | 76900 | 76900 | 76900 | 76800 | 219 |
| 419 | 20240216 | 122000 | 15152662900 | 76900 | 76900 | 76900 | 76800 | 128 |
| 420 | 20240216 | 121900 | 15142830100 | 76800 | 76800 | 76900 | 76800 | 147 |
| 421 | 20240216 | 121800 | 15131530500 | 76800 | 76800 | 76800 | 76700 | 174 |
| 422 | 20240216 | 121700 | 15118172600 | 76800 | 76800 | 76800 | 76700 | 578 |
| 423 | 20240216 | 121600 | 15073782600 | 76900 | 76800 | 76900 | 76800 | 4129 |
| 424 | 20240216 | 121500 | 14756670300 | 76800 | 76900 | 76900 | 76800 | 86 |
| 425 | 20240216 | 121400 | 14750057700 | 76900 | 76800 | 76900 | 76800 | 58 |
| 426 | 20240216 | 121300 | 14745598400 | 76800 | 76900 | 76900 | 76800 | 129 |
| 427 | 20240216 | 121200 | 14735687600 | 76900 | 76900 | 76900 | 76800 | 390 |
| 428 | 20240216 | 121100 | 14705714700 | 76900 | 76900 | 77000 | 76800 | 204 |
| 429 | 20240216 | 121000 | 14690027500 | 76800 | 76900 | 76900 | 76800 | 97 |
| 430 | 20240216 | 120900 | 14682573400 | 76900 | 77000 | 77000 | 76800 | 1044 |
| 431 | 20240216 | 120800 | 14602353800 | 76900 | 77000 | 77000 | 76900 | 416 |
| 432 | 20240216 | 120700 | 14570363300 | 77000 | 77000 | 77000 | 77000 | 194 |
| 433 | 20240216 | 120600 | 14555425300 | 77000 | 77000 | 77100 | 77000 | 73 |
| 434 | 20240216 | 120500 | 14549803600 | 77000 | 77100 | 77100 | 76900 | 9 |
| 435 | 20240216 | 120400 | 14549110400 | 76900 | 77000 | 77100 | 76800 | 3511 |
| 436 | 20240216 | 120300 | 14279107400 | 77000 | 77000 | 77100 | 76900 | 338 |
| 437 | 20240216 | 120200 | 14253077500 | 76900 | 77000 | 77000 | 76900 | 4 |
| 438 | 20240216 | 120100 | 14252769800 | 76900 | 77000 | 77000 | 76900 | 376 |
| 439 | 20240216 | 120000 | 14223846600 | 77000 | 77000 | 77000 | 76900 | 197 |
| 440 | 20240216 | 115900 | 14208694400 | 77000 | 77000 | 77000 | 76900 | 478 |
| 441 | 20240216 | 115800 | 14171899700 | 76900 | 76900 | 77000 | 76900 | 304 |
| 442 | 20240216 | 115700 | 14148522000 | 76900 | 76900 | 76900 | 76800 | 1374 |
| 443 | 20240216 | 115600 | 14042862500 | 76900 | 76800 | 76900 | 76800 | 86 |
| 444 | 20240216 | 115500 | 14036252100 | 76800 | 77000 | 77000 | 76800 | 4265 |
| 445 | 20240216 | 115400 | 13708314800 | 77000 | 77000 | 77100 | 76900 | 1751 |
| 446 | 20240216 | 115300 | 13573480900 | 77000 | 77100 | 77100 | 77000 | 77 |
| 447 | 20240216 | 115200 | 13567546500 | 77100 | 77100 | 77100 | 77000 | 83 |
| 448 | 20240216 | 115100 | 13561149800 | 77100 | 77000 | 77100 | 77000 | 58 |
| 449 | 20240216 | 115000 | 13556682900 | 77000 | 77000 | 77100 | 77000 | 37 |
| 450 | 20240216 | 114900 | 13553832400 | 77100 | 77000 | 77100 | 77000 | 298 |
| 451 | 20240216 | 114800 | 13530885100 | 77000 | 77000 | 77100 | 77000 | 121 |
| 452 | 20240216 | 114700 | 13521566500 | 77000 | 77000 | 77100 | 77000 | 60 |
| 453 | 20240216 | 114600 | 13516943600 | 77000 | 77000 | 77100 | 77000 | 123 |
| 454 | 20240216 | 114500 | 13507470200 | 77000 | 77000 | 77100 | 77000 | 944 |
| 455 | 20240216 | 114400 | 13434781900 | 77000 | 77000 | 77100 | 77000 | 622 |
| 456 | 20240216 | 114300 | 13386882600 | 77100 | 77000 | 77100 | 77000 | 82 |
| 457 | 20240216 | 114200 | 13380564000 | 77000 | 77100 | 77100 | 77000 | 114 |
| 458 | 20240216 | 114100 | 13371784400 | 77000 | 77000 | 77100 | 77000 | 140 |
| 459 | 20240216 | 114000 | 13361003900 | 77000 | 77000 | 77100 | 77000 | 127 |
| 460 | 20240216 | 113900 | 13351224800 | 77000 | 77000 | 77100 | 77000 | 84 |
| 461 | 20240216 | 113800 | 13344754000 | 77100 | 77000 | 77100 | 77000 | 188 |
| 462 | 20240216 | 113700 | 13330275900 | 77000 | 77000 | 77100 | 77000 | 143 |
| 463 | 20240216 | 113600 | 13319256100 | 77000 | 77000 | 77000 | 76900 | 192 |
| 464 | 20240216 | 113500 | 13304472300 | 77000 | 77000 | 77000 | 76900 | 1321 |
| 465 | 20240216 | 113400 | 13202767600 | 77000 | 77100 | 77100 | 77000 | 2682 |
| 466 | 20240216 | 113300 | 12996251100 | 77100 | 77000 | 77100 | 77000 | 41 |
| 467 | 20240216 | 113200 | 12993091700 | 77100 | 77100 | 77100 | 77000 | 306 |
| 468 | 20240216 | 113100 | 12969524700 | 77100 | 77100 | 77100 | 77000 | 1101 |
| 469 | 20240216 | 113000 | 12884746300 | 77000 | 77100 | 77100 | 77000 | 97 |
| 470 | 20240216 | 112900 | 12877271200 | 77000 | 77000 | 77100 | 77000 | 40 |
| 471 | 20240216 | 112800 | 12874190100 | 77100 | 77100 | 77100 | 77000 | 683 |
| 472 | 20240216 | 112700 | 12821596300 | 77100 | 77100 | 77100 | 77000 | 97 |
| 473 | 20240216 | 112600 | 12814118000 | 77100 | 77000 | 77100 | 77000 | 368 |
| 474 | 20240216 | 112500 | 12785745600 | 77100 | 77100 | 77200 | 77000 | 169 |
| 475 | 20240216 | 112400 | 12772715000 | 77100 | 77100 | 77100 | 77000 | 969 |
| 476 | 20240216 | 112300 | 12698008200 | 77100 | 77200 | 77200 | 77100 | 120 |
| 477 | 20240216 | 112200 | 12688753700 | 77100 | 77100 | 77100 | 77100 | 28 |
| 478 | 20240216 | 112100 | 12686594900 | 77100 | 77200 | 77200 | 77100 | 35 |
| 479 | 20240216 | 112000 | 12683896200 | 77100 | 77200 | 77200 | 77100 | 45 |
| 480 | 20240216 | 111900 | 12680424500 | 77200 | 77100 | 77200 | 77100 | 1816 |
| 481 | 20240216 | 111800 | 12540409500 | 77200 | 77200 | 77200 | 77100 | 894 |
| 482 | 20240216 | 111700 | 12471470000 | 77200 | 77200 | 77200 | 77100 | 110 |
| 483 | 20240216 | 111600 | 12462979900 | 77200 | 77200 | 77200 | 77100 | 127 |
| 484 | 20240216 | 111500 | 12453176200 | 77200 | 77200 | 77200 | 77100 | 587 |
| 485 | 20240216 | 111400 | 12407860300 | 77200 | 77200 | 77200 | 77100 | 42 |
| 486 | 20240216 | 111300 | 12404620100 | 77100 | 77200 | 77200 | 77100 | 298 |
| 487 | 20240216 | 111200 | 12381623700 | 77200 | 77200 | 77300 | 77100 | 1975 |
| 488 | 20240216 | 111100 | 12229164500 | 77200 | 77300 | 77300 | 77200 | 370 |
| 489 | 20240216 | 111000 | 12200588600 | 77300 | 77300 | 77300 | 77200 | 449 |
| 490 | 20240216 | 110900 | 12165924300 | 77200 | 77200 | 77300 | 77200 | 47 |
| 491 | 20240216 | 110800 | 12162294600 | 77200 | 77200 | 77300 | 77200 | 160 |
| 492 | 20240216 | 110700 | 12149941200 | 77300 | 77300 | 77300 | 77200 | 346 |
| 493 | 20240216 | 110600 | 12123195600 | 77200 | 77400 | 77400 | 77200 | 2627 |
| 494 | 20240216 | 110500 | 11920127600 | 77300 | 77400 | 77400 | 77300 | 80 |
| 495 | 20240216 | 110400 | 11913936800 | 77400 | 77400 | 77400 | 77300 | 109 |
| 496 | 20240216 | 110300 | 11905500500 | 77300 | 77400 | 77400 | 77300 | 196 |
| 497 | 20240216 | 110200 | 11890330400 | 77300 | 77400 | 77400 | 77300 | 421 |
| 498 | 20240216 | 110100 | 11857748500 | 77400 | 77400 | 77400 | 77300 | 132 |
| 499 | 20240216 | 110000 | 11847532800 | 77400 | 77400 | 77400 | 77300 | 323 |
| 500 | 20240216 | 105900 | 11822549100 | 77300 | 77400 | 77400 | 77300 | 181 |
| 501 | 20240216 | 105800 | 11808541500 | 77400 | 77400 | 77500 | 77400 | 317 |
| 502 | 20240216 | 105700 | 11784003500 | 77300 | 77200 | 77400 | 77200 | 1638 |
| 503 | 20240216 | 105600 | 11657344300 | 77300 | 77300 | 77300 | 77200 | 87 |
| 504 | 20240216 | 105500 | 11650621100 | 77200 | 77300 | 77300 | 77200 | 147 |
| 505 | 20240216 | 105400 | 11639260300 | 77300 | 77300 | 77300 | 77200 | 122 |
| 506 | 20240216 | 105300 | 11629839900 | 77300 | 77200 | 77300 | 77200 | 157 |
| 507 | 20240216 | 105200 | 11617710800 | 77300 | 77200 | 77300 | 77100 | 747 |
| 508 | 20240216 | 105100 | 11560042200 | 77100 | 77200 | 77300 | 77100 | 1186 |
| 509 | 20240216 | 105000 | 11468474400 | 77200 | 77200 | 77300 | 77200 | 1033 |
| 510 | 20240216 | 104900 | 11388717100 | 77200 | 77200 | 77300 | 77200 | 168 |
| 511 | 20240216 | 104800 | 11375737000 | 77300 | 77200 | 77300 | 77200 | 828 |
| 512 | 20240216 | 104700 | 11311791000 | 77200 | 77300 | 77300 | 77200 | 802 |
| 513 | 20240216 | 104600 | 11249874100 | 77300 | 77300 | 77300 | 77200 | 52 |
| 514 | 20240216 | 104500 | 11245856600 | 77200 | 77300 | 77300 | 77200 | 89 |
| 515 | 20240216 | 104400 | 11238980500 | 77300 | 77300 | 77300 | 77200 | 218 |
| 516 | 20240216 | 104300 | 11222137100 | 77300 | 77300 | 77500 | 77300 | 2301 |
| 517 | 20240216 | 104200 | 11044267700 | 77300 | 77400 | 77500 | 77300 | 101 |
| 518 | 20240216 | 104100 | 11036450900 | 77500 | 77400 | 77500 | 77300 | 1151 |
| 519 | 20240216 | 104000 | 10947449700 | 77400 | 77400 | 77400 | 77300 | 75 |
| 520 | 20240216 | 103900 | 10941647200 | 77300 | 77400 | 77500 | 77300 | 1714 |
| 521 | 20240216 | 103800 | 10808957800 | 77400 | 77400 | 77500 | 77300 | 865 |
| 522 | 20240216 | 103700 | 10742008700 | 77300 | 77400 | 77400 | 77300 | 160 |
| 523 | 20240216 | 103600 | 10729627900 | 77400 | 77500 | 77500 | 77300 | 2098 |
| 524 | 20240216 | 103500 | 10567138300 | 77500 | 77600 | 77700 | 77500 | 1871 |
| 525 | 20240216 | 103400 | 10421949800 | 77600 | 77600 | 77700 | 77600 | 214 |
| 526 | 20240216 | 103300 | 10405339000 | 77700 | 77700 | 77700 | 77600 | 47 |
| 527 | 20240216 | 103200 | 10401687800 | 77700 | 77700 | 77700 | 77600 | 82 |
| 528 | 20240216 | 103100 | 10395316900 | 77700 | 77600 | 77700 | 77600 | 238 |
| 529 | 20240216 | 103000 | 10376840100 | 77600 | 77600 | 77600 | 77500 | 2094 |
| 530 | 20240216 | 102900 | 10214358100 | 77500 | 77500 | 77600 | 77500 | 112 |
| 531 | 20240216 | 102800 | 10205668300 | 77500 | 77500 | 77600 | 77400 | 148 |
| 532 | 20240216 | 102700 | 10194198100 | 77500 | 77500 | 77600 | 77500 | 821 |
| 533 | 20240216 | 102600 | 10130569100 | 77500 | 77600 | 77600 | 77500 | 90 |
| 534 | 20240216 | 102500 | 10123593100 | 77500 | 77500 | 77600 | 77500 | 179 |
| 535 | 20240216 | 102400 | 10109719000 | 77500 | 77500 | 77600 | 77500 | 54 |
| 536 | 20240216 | 102300 | 10105533900 | 77500 | 77500 | 77500 | 77400 | 277 |
| 537 | 20240216 | 102200 | 10084066600 | 77500 | 77500 | 77500 | 77400 | 175 |
| 538 | 20240216 | 102100 | 10070505500 | 77500 | 77500 | 77500 | 77400 | 201 |
| 539 | 20240216 | 102000 | 10054938200 | 77500 | 77400 | 77600 | 77400 | 835 |
| 540 | 20240216 | 101900 | 9990225600 | 77400 | 77500 | 77500 | 77400 | 548 |
| 541 | 20240216 | 101800 | 9947756900 | 77500 | 77400 | 77500 | 77400 | 103 |
| 542 | 20240216 | 101700 | 9939780600 | 77500 | 77400 | 77500 | 77300 | 1169 |
| 543 | 20240216 | 101600 | 9849314700 | 77400 | 77400 | 77500 | 77400 | 216 |
| 544 | 20240216 | 101500 | 9832585800 | 77400 | 77400 | 77400 | 77300 | 472 |
| 545 | 20240216 | 101400 | 9796053600 | 77300 | 77500 | 77500 | 77300 | 1475 |
| 546 | 20240216 | 101300 | 9681880800 | 77400 | 77500 | 77500 | 77400 | 295 |
| 547 | 20240216 | 101200 | 9659034700 | 77400 | 77500 | 77500 | 77400 | 1693 |
| 548 | 20240216 | 101100 | 9527847100 | 77500 | 77600 | 77600 | 77500 | 115 |
| 549 | 20240216 | 101000 | 9518925500 | 77600 | 77500 | 77600 | 77500 | 197 |
| 550 | 20240216 | 100900 | 9503656400 | 77500 | 77600 | 77600 | 77500 | 541 |
| 551 | 20240216 | 100800 | 9461728200 | 77600 | 77500 | 77600 | 77500 | 104 |
| 552 | 20240216 | 100700 | 9453661500 | 77500 | 77500 | 77600 | 77500 | 397 |
| 553 | 20240216 | 100600 | 9422892900 | 77500 | 77500 | 77600 | 77500 | 116 |
| 554 | 20240216 | 100500 | 9413900500 | 77500 | 77500 | 77600 | 77500 | 118 |
| 555 | 20240216 | 100400 | 9404755000 | 77600 | 77500 | 77600 | 77500 | 370 |
| 556 | 20240216 | 100300 | 9376069100 | 77600 | 77500 | 77600 | 77500 | 710 |
| 557 | 20240216 | 100200 | 9321034100 | 77600 | 77500 | 77600 | 77500 | 280 |
| 558 | 20240216 | 100100 | 9299326500 | 77500 | 77500 | 77600 | 77500 | 103 |
| 559 | 20240216 | 100000 | 9291340500 | 77500 | 77500 | 77600 | 77500 | 287 |
| 560 | 20240216 | 095900 | 9269093500 | 77500 | 77500 | 77600 | 77500 | 275 |
| 561 | 20240216 | 095800 | 9247774000 | 77600 | 77500 | 77600 | 77500 | 199 |
| 562 | 20240216 | 095700 | 9232345900 | 77500 | 77500 | 77600 | 77500 | 457 |
| 563 | 20240216 | 095600 | 9196926400 | 77500 | 77500 | 77600 | 77500 | 232 |
| 564 | 20240216 | 095500 | 9178946300 | 77500 | 77500 | 77600 | 77400 | 1835 |
| 565 | 20240216 | 095400 | 9036801000 | 77400 | 77500 | 77500 | 77400 | 42 |
| 566 | 20240216 | 095300 | 9033547100 | 77500 | 77400 | 77500 | 77400 | 95 |
| 567 | 20240216 | 095200 | 9026191700 | 77500 | 77400 | 77500 | 77300 | 2339 |
| 568 | 20240216 | 095100 | 8845186800 | 77400 | 77500 | 77500 | 77400 | 310 |
| 569 | 20240216 | 095000 | 8821179400 | 77500 | 77400 | 77500 | 77400 | 650 |
| 570 | 20240216 | 094900 | 8770858100 | 77500 | 77500 | 77500 | 77400 | 171 |
| 571 | 20240216 | 094800 | 8757617000 | 77400 | 77400 | 77500 | 77400 | 123 |
| 572 | 20240216 | 094700 | 8748092500 | 77400 | 77400 | 77500 | 77400 | 199 |
| 573 | 20240216 | 094600 | 8732686900 | 77400 | 77400 | 77500 | 77400 | 365 |
| 574 | 20240216 | 094500 | 8704420000 | 77500 | 77500 | 77500 | 77400 | 157 |
| 575 | 20240216 | 094400 | 8692265600 | 77500 | 77400 | 77500 | 77400 | 686 |
| 576 | 20240216 | 094300 | 8639143600 | 77400 | 77500 | 77500 | 77400 | 246 |
| 577 | 20240216 | 094200 | 8620086900 | 77500 | 77500 | 77600 | 77400 | 1583 |
| 578 | 20240216 | 094100 | 8497404500 | 77400 | 77500 | 77500 | 77400 | 844 |
| 579 | 20240216 | 094000 | 8432047000 | 77500 | 77300 | 77500 | 77200 | 4601 |
| 580 | 20240216 | 093900 | 8076205500 | 77300 | 77300 | 77400 | 77200 | 2348 |
| 581 | 20240216 | 093800 | 7894725500 | 77400 | 77400 | 77400 | 77300 | 460 |
| 582 | 20240216 | 093700 | 7859144100 | 77400 | 77600 | 77600 | 77300 | 3946 |
| 583 | 20240216 | 093600 | 7553541000 | 77500 | 77600 | 77600 | 77500 | 167 |
| 584 | 20240216 | 093500 | 7540586500 | 77600 | 77600 | 77700 | 77500 | 1568 |
| 585 | 20240216 | 093400 | 7418953500 | 77600 | 77500 | 77600 | 77500 | 563 |
| 586 | 20240216 | 093300 | 7375283300 | 77600 | 77600 | 77600 | 77500 | 428 |
| 587 | 20240216 | 093200 | 7342079300 | 77600 | 77600 | 77600 | 77500 | 1805 |
| 588 | 20240216 | 093100 | 7202029100 | 77600 | 77700 | 77700 | 77600 | 314 |
| 589 | 20240216 | 093000 | 7177643700 | 77700 | 77800 | 77800 | 77700 | 2927 |
| 590 | 20240216 | 092900 | 6950076400 | 77800 | 77900 | 77900 | 77700 | 4074 |
| 591 | 20240216 | 092800 | 6632951600 | 77900 | 77900 | 78000 | 77900 | 825 |
| 592 | 20240216 | 092700 | 6568627000 | 77900 | 77900 | 78000 | 77900 | 727 |
| 593 | 20240216 | 092600 | 6511953100 | 78000 | 78000 | 78000 | 77800 | 2346 |
| 594 | 20240216 | 092500 | 6329289500 | 77900 | 77900 | 78000 | 77800 | 2895 |
| 595 | 20240216 | 092400 | 6103729000 | 77900 | 77800 | 77900 | 77800 | 1884 |
| 596 | 20240216 | 092300 | 5956977300 | 77800 | 77800 | 77900 | 77800 | 713 |
| 597 | 20240216 | 092200 | 5901475000 | 77900 | 77800 | 77900 | 77800 | 640 |
| 598 | 20240216 | 092100 | 5851635800 | 77800 | 77800 | 77900 | 77700 | 1404 |
| 599 | 20240216 | 092000 | 5742376500 | 77700 | 77800 | 77800 | 77700 | 539 |
| 600 | 20240216 | 091900 | 5700465000 | 77800 | 77800 | 77900 | 77700 | 1022 |
| 601 | 20240216 | 091800 | 5620954300 | 77900 | 77800 | 77900 | 77800 | 1083 |
| 602 | 20240216 | 091700 | 5536686400 | 77800 | 77700 | 77900 | 77700 | 2035 |
| 603 | 20240216 | 091600 | 5378363400 | 77800 | 77800 | 77800 | 77700 | 696 |
| 604 | 20240216 | 091500 | 5324233000 | 77700 | 77500 | 77800 | 77400 | 7036 |
| 605 | 20240216 | 091400 | 4778174600 | 77500 | 77500 | 77600 | 77300 | 6790 |
| 606 | 20240216 | 091300 | 4252487300 | 77500 | 77500 | 77600 | 77500 | 3635 |
| 607 | 20240216 | 091200 | 3970764100 | 77500 | 77700 | 77700 | 77500 | 2960 |
| 608 | 20240216 | 091100 | 3741074000 | 77600 | 77600 | 77700 | 77600 | 1312 |
| 609 | 20240216 | 091000 | 3639258100 | 77600 | 77700 | 77800 | 77600 | 2150 |
| 610 | 20240216 | 090900 | 3472178100 | 77700 | 77800 | 77900 | 77700 | 2230 |
| 611 | 20240216 | 090800 | 3298800200 | 77900 | 77900 | 78000 | 77800 | 1723 |
| 612 | 20240216 | 090700 | 3164615300 | 77900 | 77900 | 78000 | 77800 | 1841 |
| 613 | 20240216 | 090600 | 3021166900 | 77900 | 77900 | 78000 | 77900 | 2453 |
| 614 | 20240216 | 090500 | 2829986400 | 77900 | 77800 | 77900 | 77700 | 2768 |
| 615 | 20240216 | 090400 | 2614465200 | 77800 | 78000 | 78000 | 77600 | 3870 |
| 616 | 20240216 | 090300 | 2313265900 | 77900 | 78200 | 78200 | 77900 | 4429 |
| 617 | 20240216 | 090200 | 1967784100 | 78200 | 77900 | 78300 | 77900 | 11924 |
| 618 | 20240216 | 090100 | 1036088700 | 77900 | 77900 | 78000 | 77800 | 7217 |
| 619 | 20240216 | 090000 | 474116400 | 77800 | 77500 | 77800 | 77400 | 6114 |