35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 192500 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 85380 |
| 3 | 20240214 | 192400 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 4 | 20240214 | 192300 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 5 | 20240214 | 192200 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 6 | 20240214 | 192100 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 7 | 20240214 | 192000 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 8 | 20240214 | 191900 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 9 | 20240214 | 191800 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 10 | 20240214 | 191700 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 11 | 20240214 | 191600 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 12 | 20240214 | 191500 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 13 | 20240214 | 191400 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 14 | 20240214 | 191300 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 15 | 20240214 | 191200 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 16 | 20240214 | 191100 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 17 | 20240214 | 191000 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 18 | 20240214 | 190900 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 19 | 20240214 | 190800 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 20 | 20240214 | 190700 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 21 | 20240214 | 190600 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 22 | 20240214 | 190500 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 23 | 20240214 | 190400 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 24 | 20240214 | 190300 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 25 | 20240214 | 190200 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 26 | 20240214 | 190100 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 27 | 20240214 | 190000 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 28 | 20240214 | 185900 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 29 | 20240214 | 185800 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 30 | 20240214 | 185700 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 31 | 20240214 | 185600 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 32 | 20240214 | 185500 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 85380 |
| 33 | 20240214 | 185400 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 34 | 20240214 | 185300 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 35 | 20240214 | 185200 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 36 | 20240214 | 185100 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 37 | 20240214 | 185000 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 38 | 20240214 | 184900 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 39 | 20240214 | 184800 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 40 | 20240214 | 184700 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 41 | 20240214 | 184600 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 42 | 20240214 | 184500 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 43 | 20240214 | 184400 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 44 | 20240214 | 184300 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 45 | 20240214 | 184200 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 46 | 20240214 | 184100 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 47 | 20240214 | 184000 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 48 | 20240214 | 183900 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 49 | 20240214 | 183800 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 50 | 20240214 | 183700 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 51 | 20240214 | 183600 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 52 | 20240214 | 183500 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 53 | 20240214 | 183400 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 54 | 20240214 | 183300 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 55 | 20240214 | 183200 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 56 | 20240214 | 183100 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 57 | 20240214 | 183000 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 58 | 20240214 | 182900 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 59 | 20240214 | 182800 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 60 | 20240214 | 182700 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 61 | 20240214 | 182600 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 62 | 20240214 | 182500 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 85380 |
| 63 | 20240214 | 182400 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 64 | 20240214 | 182300 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 65 | 20240214 | 182200 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 66 | 20240214 | 182100 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 67 | 20240214 | 182000 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 68 | 20240214 | 181900 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 69 | 20240214 | 181800 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 70 | 20240214 | 181700 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 71 | 20240214 | 181600 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 72 | 20240214 | 181500 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 73 | 20240214 | 181400 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 74 | 20240214 | 181300 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 75 | 20240214 | 181200 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 76 | 20240214 | 181100 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 77 | 20240214 | 181000 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 78 | 20240214 | 180900 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 79 | 20240214 | 180800 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 80 | 20240214 | 180700 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 81 | 20240214 | 180600 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 82 | 20240214 | 180500 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 83 | 20240214 | 180400 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 84 | 20240214 | 180300 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 85 | 20240214 | 180200 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 86 | 20240214 | 180100 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 87 | 20240214 | 180000 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 88 | 20240214 | 175900 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 89 | 20240214 | 175800 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 90 | 20240214 | 175700 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 91 | 20240214 | 175600 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 92 | 20240214 | 175500 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 85380 |
| 93 | 20240214 | 175400 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 94 | 20240214 | 175300 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 95 | 20240214 | 175200 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 96 | 20240214 | 175100 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 97 | 20240214 | 175000 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 98 | 20240214 | 174900 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 99 | 20240214 | 174800 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 100 | 20240214 | 174700 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 101 | 20240214 | 174600 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 102 | 20240214 | 174500 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 103 | 20240214 | 174400 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 104 | 20240214 | 174300 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 105 | 20240214 | 174200 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 106 | 20240214 | 174100 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 107 | 20240214 | 174000 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 108 | 20240214 | 173900 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 109 | 20240214 | 173800 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 110 | 20240214 | 173700 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 111 | 20240214 | 173600 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 112 | 20240214 | 173500 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 113 | 20240214 | 173400 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 114 | 20240214 | 173300 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 115 | 20240214 | 173200 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 116 | 20240214 | 173100 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 117 | 20240214 | 173000 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 118 | 20240214 | 172900 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 119 | 20240214 | 172800 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 120 | 20240214 | 172700 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 121 | 20240214 | 172600 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 122 | 20240214 | 172500 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 85380 |
| 123 | 20240214 | 172400 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 124 | 20240214 | 172300 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 125 | 20240214 | 172200 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 126 | 20240214 | 172100 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 127 | 20240214 | 172000 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 128 | 20240214 | 171900 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 129 | 20240214 | 171800 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 130 | 20240214 | 171700 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 131 | 20240214 | 171600 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 132 | 20240214 | 171500 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 133 | 20240214 | 171400 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 134 | 20240214 | 171300 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 135 | 20240214 | 171200 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 136 | 20240214 | 171100 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 137 | 20240214 | 171000 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 138 | 20240214 | 170900 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 139 | 20240214 | 170800 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 140 | 20240214 | 170700 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 141 | 20240214 | 170600 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 142 | 20240214 | 170500 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 143 | 20240214 | 170400 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 144 | 20240214 | 170300 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 145 | 20240214 | 170200 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 146 | 20240214 | 170100 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 147 | 20240214 | 170000 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 148 | 20240214 | 165900 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 149 | 20240214 | 165800 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 150 | 20240214 | 165700 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 151 | 20240214 | 165600 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 152 | 20240214 | 165500 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 85380 |
| 153 | 20240214 | 165400 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 154 | 20240214 | 165300 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 155 | 20240214 | 165200 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 156 | 20240214 | 165100 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 157 | 20240214 | 165000 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 158 | 20240214 | 164900 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 159 | 20240214 | 164800 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 160 | 20240214 | 164700 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 161 | 20240214 | 164600 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 162 | 20240214 | 164500 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 163 | 20240214 | 164400 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 164 | 20240214 | 164300 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 165 | 20240214 | 164200 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 166 | 20240214 | 164100 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 167 | 20240214 | 164000 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 168 | 20240214 | 163900 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 169 | 20240214 | 163800 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 170 | 20240214 | 163700 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 171 | 20240214 | 163600 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 172 | 20240214 | 163500 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 173 | 20240214 | 163400 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 174 | 20240214 | 163300 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 175 | 20240214 | 163200 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 176 | 20240214 | 163100 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 177 | 20240214 | 163000 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 178 | 20240214 | 162900 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 179 | 20240214 | 162800 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 180 | 20240214 | 162700 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 181 | 20240214 | 162600 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 182 | 20240214 | 162500 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 85380 |
| 183 | 20240214 | 162400 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 184 | 20240214 | 162300 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 185 | 20240214 | 162200 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 186 | 20240214 | 162100 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 187 | 20240214 | 162000 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 188 | 20240214 | 161900 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 189 | 20240214 | 161800 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 190 | 20240214 | 161700 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 191 | 20240214 | 161600 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 192 | 20240214 | 161500 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 193 | 20240214 | 161400 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 194 | 20240214 | 161300 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 195 | 20240214 | 161200 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 196 | 20240214 | 161100 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 197 | 20240214 | 161000 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 198 | 20240214 | 160900 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 199 | 20240214 | 160800 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 200 | 20240214 | 160700 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 201 | 20240214 | 160600 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 202 | 20240214 | 160500 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 203 | 20240214 | 160400 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 204 | 20240214 | 160300 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 205 | 20240214 | 160200 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 206 | 20240214 | 160100 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 207 | 20240214 | 160000 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 208 | 20240214 | 155900 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 209 | 20240214 | 155800 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 210 | 20240214 | 155700 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 211 | 20240214 | 155600 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 212 | 20240214 | 155500 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 85380 |
| 213 | 20240214 | 155400 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 214 | 20240214 | 155300 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 215 | 20240214 | 155200 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 216 | 20240214 | 155100 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 217 | 20240214 | 155000 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 218 | 20240214 | 154900 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 219 | 20240214 | 154800 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 220 | 20240214 | 154700 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 221 | 20240214 | 154600 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 222 | 20240214 | 154500 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 223 | 20240214 | 154400 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 224 | 20240214 | 154300 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 225 | 20240214 | 154200 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 226 | 20240214 | 154100 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 227 | 20240214 | 154000 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 228 | 20240214 | 153900 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 229 | 20240214 | 153800 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 230 | 20240214 | 153700 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 231 | 20240214 | 153600 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 232 | 20240214 | 153500 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 233 | 20240214 | 153400 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 234 | 20240214 | 153300 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 235 | 20240214 | 153200 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 236 | 20240214 | 153100 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 0 |
| 237 | 20240214 | 153000 | 241473056200 | 79000 | 79000 | 79000 | 79000 | 85380 |
| 238 | 20240214 | 152900 | 234728036200 | 79300 | 79300 | 79300 | 79300 | 0 |
| 239 | 20240214 | 152800 | 234728036200 | 79300 | 79300 | 79300 | 79300 | 0 |
| 240 | 20240214 | 152700 | 234728036200 | 79300 | 79300 | 79300 | 79300 | 0 |
| 241 | 20240214 | 152600 | 234728036200 | 79300 | 79300 | 79300 | 79300 | 0 |
| 242 | 20240214 | 152500 | 234728036200 | 79300 | 79300 | 79300 | 79300 | 0 |
| 243 | 20240214 | 152400 | 234728036200 | 79300 | 79300 | 79300 | 79300 | 0 |
| 244 | 20240214 | 152300 | 234728036200 | 79300 | 79300 | 79300 | 79300 | 0 |
| 245 | 20240214 | 152200 | 234728036200 | 79300 | 79300 | 79300 | 79300 | 0 |
| 246 | 20240214 | 152100 | 234728036200 | 79300 | 79300 | 79300 | 79300 | 0 |
| 247 | 20240214 | 152000 | 234728036200 | 79300 | 79300 | 79300 | 79300 | 0 |
| 248 | 20240214 | 151900 | 234728036200 | 79300 | 79400 | 79500 | 79200 | 11140 |
| 249 | 20240214 | 151800 | 233844516800 | 79400 | 79400 | 79500 | 79200 | 7730 |
| 250 | 20240214 | 151700 | 233231067700 | 79500 | 79200 | 79600 | 79200 | 12968 |
| 251 | 20240214 | 151600 | 232202176200 | 79200 | 79600 | 79600 | 79200 | 10546 |
| 252 | 20240214 | 151500 | 231365113400 | 79500 | 79600 | 79900 | 79400 | 17845 |
| 253 | 20240214 | 151400 | 229943026100 | 79700 | 80000 | 80000 | 79500 | 20851 |
| 254 | 20240214 | 151300 | 228279844100 | 79900 | 79900 | 80000 | 79800 | 6329 |
| 255 | 20240214 | 151200 | 227774045900 | 79900 | 79700 | 79900 | 79700 | 9769 |
| 256 | 20240214 | 151100 | 226994352700 | 79800 | 79800 | 79800 | 79700 | 4104 |
| 257 | 20240214 | 151000 | 226667059500 | 79800 | 79700 | 79900 | 79700 | 10492 |
| 258 | 20240214 | 150900 | 225830081300 | 79800 | 79900 | 80000 | 79700 | 13033 |
| 259 | 20240214 | 150800 | 224789463900 | 79900 | 80100 | 80300 | 79800 | 25483 |
| 260 | 20240214 | 150700 | 222748591600 | 80100 | 80000 | 80300 | 79900 | 46902 |
| 261 | 20240214 | 150600 | 218994713800 | 79900 | 79700 | 80000 | 79600 | 28982 |
| 262 | 20240214 | 150500 | 216681743700 | 79700 | 79700 | 79700 | 79600 | 6554 |
| 263 | 20240214 | 150400 | 216159507900 | 79600 | 79600 | 79700 | 79500 | 8636 |
| 264 | 20240214 | 150300 | 215472063600 | 79600 | 79300 | 79600 | 79300 | 13405 |
| 265 | 20240214 | 150200 | 214406838800 | 79300 | 79400 | 79400 | 79300 | 5172 |
| 266 | 20240214 | 150100 | 213996650400 | 79400 | 79400 | 79500 | 79300 | 7972 |
| 267 | 20240214 | 150000 | 213363857400 | 79400 | 79200 | 79400 | 79200 | 5449 |
| 268 | 20240214 | 145900 | 212931793800 | 79200 | 79400 | 79400 | 79200 | 10936 |
| 269 | 20240214 | 145800 | 212065058500 | 79300 | 79400 | 79500 | 79300 | 7625 |
| 270 | 20240214 | 145700 | 211459560100 | 79400 | 79600 | 79600 | 79300 | 11532 |
| 271 | 20240214 | 145600 | 210543678600 | 79500 | 79500 | 79600 | 79400 | 7437 |
| 272 | 20240214 | 145500 | 209952389200 | 79500 | 79700 | 79800 | 79400 | 26156 |
| 273 | 20240214 | 145400 | 207869255400 | 79700 | 79600 | 79800 | 79400 | 25575 |
| 274 | 20240214 | 145300 | 205833478300 | 79600 | 79300 | 79600 | 79200 | 32901 |
| 275 | 20240214 | 145200 | 203220520300 | 79300 | 79100 | 79400 | 79100 | 19361 |
| 276 | 20240214 | 145100 | 201686126600 | 79100 | 79100 | 79400 | 79000 | 34068 |
| 277 | 20240214 | 145000 | 198986654900 | 79100 | 78500 | 79100 | 78500 | 49373 |
| 278 | 20240214 | 144900 | 195095482500 | 78600 | 78600 | 78600 | 78500 | 3591 |
| 279 | 20240214 | 144800 | 194813299500 | 78600 | 78600 | 78600 | 78500 | 2686 |
| 280 | 20240214 | 144700 | 194602327200 | 78600 | 78600 | 78600 | 78500 | 3315 |
| 281 | 20240214 | 144600 | 194341957400 | 78600 | 78500 | 78600 | 78500 | 1205 |
| 282 | 20240214 | 144500 | 194247275000 | 78600 | 78600 | 78600 | 78500 | 2682 |
| 283 | 20240214 | 144400 | 194036554300 | 78600 | 78600 | 78600 | 78500 | 4215 |
| 284 | 20240214 | 144300 | 193705453700 | 78600 | 78700 | 78800 | 78500 | 6938 |
| 285 | 20240214 | 144200 | 193159905700 | 78700 | 78800 | 78800 | 78700 | 9599 |
| 286 | 20240214 | 144100 | 192404159700 | 78800 | 78600 | 78800 | 78500 | 14130 |
| 287 | 20240214 | 144000 | 191292538600 | 78600 | 78500 | 78600 | 78500 | 1960 |
| 288 | 20240214 | 143900 | 191138540500 | 78600 | 78600 | 78700 | 78400 | 13097 |
| 289 | 20240214 | 143800 | 190109408800 | 78600 | 78500 | 78600 | 78400 | 7431 |
| 290 | 20240214 | 143700 | 189525974500 | 78500 | 78400 | 78500 | 78400 | 1546 |
| 291 | 20240214 | 143600 | 189404634000 | 78500 | 78500 | 78500 | 78400 | 3770 |
| 292 | 20240214 | 143500 | 189108836700 | 78500 | 78500 | 78500 | 78400 | 2208 |
| 293 | 20240214 | 143400 | 188935558300 | 78400 | 78400 | 78500 | 78300 | 4374 |
| 294 | 20240214 | 143300 | 188592618400 | 78300 | 78300 | 78400 | 78300 | 2500 |
| 295 | 20240214 | 143200 | 188396786400 | 78300 | 78200 | 78300 | 78100 | 5770 |
| 296 | 20240214 | 143100 | 187945430800 | 78200 | 78200 | 78200 | 78100 | 2442 |
| 297 | 20240214 | 143000 | 187754536300 | 78100 | 78200 | 78200 | 78100 | 1693 |
| 298 | 20240214 | 142900 | 187622188200 | 78100 | 78200 | 78200 | 78100 | 982 |
| 299 | 20240214 | 142800 | 187545441200 | 78200 | 78200 | 78300 | 78100 | 5121 |
| 300 | 20240214 | 142700 | 187144918600 | 78300 | 78000 | 78300 | 78000 | 8353 |
| 301 | 20240214 | 142600 | 186492294300 | 78100 | 78100 | 78100 | 78000 | 1711 |
| 302 | 20240214 | 142500 | 186358778700 | 78100 | 78000 | 78100 | 78000 | 2435 |
| 303 | 20240214 | 142400 | 186168802700 | 78100 | 78000 | 78100 | 78000 | 1891 |
| 304 | 20240214 | 142300 | 186021168900 | 78000 | 78300 | 78300 | 78000 | 6512 |
| 305 | 20240214 | 142200 | 185512452200 | 78200 | 78300 | 78300 | 78200 | 3518 |
| 306 | 20240214 | 142100 | 185237281600 | 78300 | 78200 | 78300 | 78200 | 1592 |
| 307 | 20240214 | 142000 | 185112772300 | 78300 | 78300 | 78300 | 78200 | 1489 |
| 308 | 20240214 | 141900 | 184996237700 | 78200 | 78300 | 78300 | 78200 | 1379 |
| 309 | 20240214 | 141800 | 184888386600 | 78300 | 78200 | 78300 | 78200 | 1730 |
| 310 | 20240214 | 141700 | 184753049100 | 78200 | 78300 | 78300 | 78200 | 1391 |
| 311 | 20240214 | 141600 | 184644234000 | 78200 | 78300 | 78300 | 78100 | 5293 |
| 312 | 20240214 | 141500 | 184230262100 | 78300 | 78300 | 78300 | 78200 | 5076 |
| 313 | 20240214 | 141400 | 183832866600 | 78300 | 78500 | 78500 | 78300 | 5343 |
| 314 | 20240214 | 141300 | 183413929600 | 78400 | 78400 | 78500 | 78400 | 2124 |
| 315 | 20240214 | 141200 | 183247275900 | 78400 | 78400 | 78500 | 78400 | 1873 |
| 316 | 20240214 | 141100 | 183100344700 | 78400 | 78600 | 78600 | 78300 | 9493 |
| 317 | 20240214 | 141000 | 182355356400 | 78600 | 78700 | 78700 | 78500 | 10572 |
| 318 | 20240214 | 140900 | 181524240600 | 78700 | 78600 | 78700 | 78500 | 7142 |
| 319 | 20240214 | 140800 | 180962651800 | 78600 | 78400 | 78600 | 78400 | 19735 |
| 320 | 20240214 | 140700 | 179413793900 | 78400 | 78400 | 78400 | 78300 | 3125 |
| 321 | 20240214 | 140600 | 179168832800 | 78400 | 78300 | 78400 | 78300 | 1460 |
| 322 | 20240214 | 140500 | 179054462000 | 78400 | 78400 | 78400 | 78300 | 2055 |
| 323 | 20240214 | 140400 | 178893397500 | 78400 | 78300 | 78400 | 78300 | 818 |
| 324 | 20240214 | 140300 | 178829309200 | 78300 | 78400 | 78400 | 78300 | 2175 |
| 325 | 20240214 | 140200 | 178658901000 | 78400 | 78400 | 78500 | 78300 | 6002 |
| 326 | 20240214 | 140100 | 178188396300 | 78400 | 78400 | 78500 | 78300 | 5337 |
| 327 | 20240214 | 140000 | 177769999100 | 78500 | 78300 | 78500 | 78300 | 10072 |
| 328 | 20240214 | 135900 | 176980311800 | 78300 | 78300 | 78500 | 78200 | 10574 |
| 329 | 20240214 | 135800 | 176151637500 | 78300 | 78200 | 78300 | 78100 | 11605 |
| 330 | 20240214 | 135700 | 175244060500 | 78200 | 78100 | 78200 | 78100 | 1837 |
| 331 | 20240214 | 135600 | 175100496800 | 78100 | 78200 | 78200 | 78100 | 2197 |
| 332 | 20240214 | 135500 | 174928886700 | 78100 | 78200 | 78200 | 78100 | 2318 |
| 333 | 20240214 | 135400 | 174747658400 | 78200 | 78200 | 78300 | 78100 | 3383 |
| 334 | 20240214 | 135300 | 174483019700 | 78300 | 78200 | 78300 | 78200 | 4646 |
| 335 | 20240214 | 135200 | 174119505000 | 78200 | 77900 | 78300 | 77800 | 14522 |
| 336 | 20240214 | 135100 | 172986365800 | 77800 | 77800 | 77900 | 77800 | 2155 |
| 337 | 20240214 | 135000 | 172818670300 | 77900 | 77800 | 77900 | 77800 | 3464 |
| 338 | 20240214 | 134900 | 172549145900 | 77800 | 77900 | 77900 | 77800 | 1813 |
| 339 | 20240214 | 134800 | 172408026000 | 77800 | 78000 | 78000 | 77800 | 3735 |
| 340 | 20240214 | 134700 | 172117053800 | 78000 | 78000 | 78100 | 77900 | 5573 |
| 341 | 20240214 | 134600 | 171682416000 | 78100 | 78100 | 78100 | 78000 | 2078 |
| 342 | 20240214 | 134500 | 171520254100 | 78000 | 78100 | 78100 | 78000 | 1808 |
| 343 | 20240214 | 134400 | 171379109500 | 78000 | 78100 | 78200 | 78000 | 4685 |
| 344 | 20240214 | 134300 | 171013439900 | 78100 | 78000 | 78100 | 77900 | 3363 |
| 345 | 20240214 | 134200 | 170751023800 | 78000 | 78200 | 78200 | 77900 | 7034 |
| 346 | 20240214 | 134100 | 170201797200 | 78100 | 77900 | 78200 | 77900 | 8112 |
| 347 | 20240214 | 134000 | 169568836200 | 77900 | 77900 | 77900 | 77800 | 3352 |
| 348 | 20240214 | 133900 | 169307728300 | 77900 | 77900 | 77900 | 77800 | 3275 |
| 349 | 20240214 | 133800 | 169052635600 | 77900 | 77800 | 77900 | 77700 | 6886 |
| 350 | 20240214 | 133700 | 168516680800 | 77800 | 77600 | 77800 | 77500 | 10417 |
| 351 | 20240214 | 133600 | 167708002500 | 77500 | 77500 | 77600 | 77500 | 825 |
| 352 | 20240214 | 133500 | 167643996500 | 77600 | 77500 | 77600 | 77500 | 1225 |
| 353 | 20240214 | 133400 | 167549022200 | 77600 | 77600 | 77600 | 77500 | 3665 |
| 354 | 20240214 | 133300 | 167264879400 | 77600 | 77600 | 77600 | 77500 | 791 |
| 355 | 20240214 | 133200 | 167203511700 | 77500 | 77500 | 77600 | 77500 | 4217 |
| 356 | 20240214 | 133100 | 166876322000 | 77600 | 77600 | 77600 | 77500 | 564 |
| 357 | 20240214 | 133000 | 166832582400 | 77500 | 77500 | 77600 | 77500 | 1340 |
| 358 | 20240214 | 132900 | 166728656300 | 77500 | 77500 | 77600 | 77500 | 555 |
| 359 | 20240214 | 132800 | 166685632700 | 77600 | 77600 | 77600 | 77500 | 1856 |
| 360 | 20240214 | 132700 | 166541689100 | 77500 | 77500 | 77600 | 77500 | 1002 |
| 361 | 20240214 | 132600 | 166464018100 | 77600 | 77500 | 77600 | 77500 | 1987 |
| 362 | 20240214 | 132500 | 166309975200 | 77600 | 77600 | 77600 | 77500 | 1953 |
| 363 | 20240214 | 132400 | 166158588800 | 77500 | 77500 | 77600 | 77500 | 1198 |
| 364 | 20240214 | 132300 | 166065696600 | 77500 | 77500 | 77600 | 77500 | 1346 |
| 365 | 20240214 | 132200 | 165961343000 | 77600 | 77600 | 77700 | 77500 | 3172 |
| 366 | 20240214 | 132100 | 165715165700 | 77700 | 77700 | 77700 | 77600 | 2664 |
| 367 | 20240214 | 132000 | 165508184900 | 77700 | 77600 | 77700 | 77600 | 2247 |
| 368 | 20240214 | 131900 | 165333746800 | 77700 | 77800 | 77800 | 77600 | 1684 |
| 369 | 20240214 | 131800 | 165202902700 | 77700 | 77600 | 77800 | 77500 | 4113 |
| 370 | 20240214 | 131700 | 164883468900 | 77600 | 77800 | 77800 | 77600 | 10978 |
| 371 | 20240214 | 131600 | 164030904600 | 77800 | 77700 | 77900 | 77600 | 7293 |
| 372 | 20240214 | 131500 | 163463717300 | 77700 | 77600 | 77700 | 77500 | 1941 |
| 373 | 20240214 | 131400 | 163313033500 | 77500 | 77500 | 77600 | 77500 | 2140 |
| 374 | 20240214 | 131300 | 163147075500 | 77600 | 77400 | 77600 | 77400 | 1812 |
| 375 | 20240214 | 131200 | 163006647500 | 77500 | 77500 | 77700 | 77400 | 8581 |
| 376 | 20240214 | 131100 | 162341083500 | 77600 | 77400 | 77600 | 77400 | 4408 |
| 377 | 20240214 | 131000 | 161999423600 | 77500 | 77200 | 77500 | 77200 | 9750 |
| 378 | 20240214 | 130900 | 161245581800 | 77300 | 77300 | 77300 | 77200 | 1752 |
| 379 | 20240214 | 130800 | 161110275700 | 77200 | 77200 | 77300 | 77200 | 2089 |
| 380 | 20240214 | 130700 | 160948982900 | 77300 | 77300 | 77300 | 77200 | 2424 |
| 381 | 20240214 | 130600 | 160761808100 | 77200 | 77300 | 77300 | 77200 | 2269 |
| 382 | 20240214 | 130500 | 160586553100 | 77200 | 77300 | 77300 | 77200 | 1867 |
| 383 | 20240214 | 130400 | 160442308500 | 77300 | 77200 | 77300 | 77200 | 1850 |
| 384 | 20240214 | 130300 | 160299407300 | 77200 | 77300 | 77300 | 77200 | 3854 |
| 385 | 20240214 | 130200 | 160001822500 | 77300 | 77400 | 77400 | 77200 | 5914 |
| 386 | 20240214 | 130100 | 159544711800 | 77400 | 77400 | 77400 | 77300 | 1408 |
| 387 | 20240214 | 130000 | 159435849000 | 77400 | 77400 | 77400 | 77300 | 1500 |
| 388 | 20240214 | 125900 | 159319853300 | 77400 | 77300 | 77400 | 77300 | 1050 |
| 389 | 20240214 | 125800 | 159238593400 | 77400 | 77300 | 77400 | 77200 | 5582 |
| 390 | 20240214 | 125700 | 158807054700 | 77300 | 77200 | 77300 | 77200 | 1138 |
| 391 | 20240214 | 125600 | 158719117400 | 77200 | 77300 | 77300 | 77200 | 2302 |
| 392 | 20240214 | 125500 | 158541340600 | 77300 | 77300 | 77300 | 77200 | 1849 |
| 393 | 20240214 | 125400 | 158398534600 | 77200 | 77300 | 77300 | 77200 | 660 |
| 394 | 20240214 | 125300 | 158347547200 | 77300 | 77400 | 77400 | 77200 | 5399 |
| 395 | 20240214 | 125200 | 157930298400 | 77400 | 77300 | 77400 | 77200 | 2789 |
| 396 | 20240214 | 125100 | 157714708800 | 77300 | 77400 | 77400 | 77200 | 4599 |
| 397 | 20240214 | 125000 | 157359233300 | 77300 | 77500 | 77500 | 77300 | 5576 |
| 398 | 20240214 | 124900 | 156927617400 | 77500 | 77500 | 77500 | 77400 | 971 |
| 399 | 20240214 | 124800 | 156852387900 | 77500 | 77300 | 77500 | 77300 | 2863 |
| 400 | 20240214 | 124700 | 156630902900 | 77400 | 77400 | 77500 | 77300 | 3432 |
| 401 | 20240214 | 124600 | 156365455500 | 77400 | 77400 | 77400 | 77200 | 2963 |
| 402 | 20240214 | 124500 | 156136331700 | 77400 | 77300 | 77400 | 77200 | 2972 |
| 403 | 20240214 | 124400 | 155906629900 | 77200 | 77400 | 77400 | 77200 | 4436 |
| 404 | 20240214 | 124300 | 155563712100 | 77400 | 77200 | 77400 | 77200 | 2291 |
| 405 | 20240214 | 124200 | 155386595200 | 77200 | 77200 | 77300 | 77100 | 4787 |
| 406 | 20240214 | 124100 | 155016968800 | 77200 | 77000 | 77200 | 77000 | 15475 |
| 407 | 20240214 | 124000 | 153823658000 | 77000 | 77100 | 77100 | 77000 | 1421 |
| 408 | 20240214 | 123900 | 153714153900 | 77000 | 77000 | 77100 | 77000 | 2710 |
| 409 | 20240214 | 123800 | 153505418700 | 77000 | 77100 | 77100 | 77000 | 18989 |
| 410 | 20240214 | 123700 | 152043204700 | 77000 | 77000 | 77100 | 77000 | 7897 |
| 411 | 20240214 | 123600 | 151435046700 | 77000 | 77200 | 77200 | 77000 | 19963 |
| 412 | 20240214 | 123500 | 149896418000 | 77200 | 77300 | 77300 | 77100 | 7894 |
| 413 | 20240214 | 123400 | 149287118500 | 77300 | 77300 | 77300 | 77200 | 2486 |
| 414 | 20240214 | 123300 | 149095095500 | 77200 | 77300 | 77300 | 77200 | 2879 |
| 415 | 20240214 | 123200 | 148872622600 | 77300 | 77400 | 77400 | 77300 | 2050 |
| 416 | 20240214 | 123100 | 148714137000 | 77400 | 77300 | 77400 | 77300 | 2017 |
| 417 | 20240214 | 123000 | 148558193400 | 77300 | 77200 | 77400 | 77200 | 4478 |
| 418 | 20240214 | 122900 | 148212126100 | 77200 | 77400 | 77400 | 77200 | 14634 |
| 419 | 20240214 | 122800 | 147081297600 | 77400 | 77500 | 77600 | 77300 | 4679 |
| 420 | 20240214 | 122700 | 146719000000 | 77500 | 77600 | 77700 | 77500 | 2276 |
| 421 | 20240214 | 122600 | 146542372600 | 77700 | 77700 | 77700 | 77600 | 1395 |
| 422 | 20240214 | 122500 | 146434077100 | 77600 | 77800 | 77800 | 77600 | 3225 |
| 423 | 20240214 | 122400 | 146183493700 | 77800 | 77700 | 77800 | 77600 | 2342 |
| 424 | 20240214 | 122300 | 146001467500 | 77700 | 77300 | 77800 | 77200 | 22880 |
| 425 | 20240214 | 122200 | 144230497700 | 77300 | 77400 | 77500 | 77200 | 14153 |
| 426 | 20240214 | 122100 | 143136246100 | 77400 | 77700 | 77700 | 77400 | 22974 |
| 427 | 20240214 | 122000 | 141354351600 | 77700 | 77800 | 77900 | 77700 | 6956 |
| 428 | 20240214 | 121900 | 140813350500 | 77800 | 77800 | 77900 | 77800 | 977 |
| 429 | 20240214 | 121800 | 140737280200 | 77800 | 78000 | 78000 | 77800 | 4737 |
| 430 | 20240214 | 121700 | 140368379600 | 78000 | 78000 | 78100 | 77900 | 1760 |
| 431 | 20240214 | 121600 | 140231101900 | 78100 | 78000 | 78200 | 77900 | 2730 |
| 432 | 20240214 | 121500 | 140018187200 | 77900 | 78000 | 78100 | 77900 | 2776 |
| 433 | 20240214 | 121400 | 139801645700 | 78100 | 78100 | 78100 | 78000 | 1282 |
| 434 | 20240214 | 121300 | 139701536700 | 78100 | 77900 | 78100 | 77900 | 1953 |
| 435 | 20240214 | 121200 | 139549221400 | 77900 | 77800 | 78000 | 77800 | 1372 |
| 436 | 20240214 | 121100 | 139442341800 | 77900 | 77900 | 77900 | 77800 | 3777 |
| 437 | 20240214 | 121000 | 139148281200 | 77900 | 77800 | 77900 | 77800 | 1374 |
| 438 | 20240214 | 120900 | 139041265600 | 77800 | 77900 | 77900 | 77800 | 688 |
| 439 | 20240214 | 120800 | 138987705300 | 77900 | 77900 | 77900 | 77800 | 1973 |
| 440 | 20240214 | 120700 | 138834144100 | 77900 | 77800 | 77900 | 77800 | 502 |
| 441 | 20240214 | 120600 | 138795054300 | 77800 | 77900 | 77900 | 77800 | 2253 |
| 442 | 20240214 | 120500 | 138619666100 | 77900 | 77900 | 78000 | 77800 | 1243 |
| 443 | 20240214 | 120400 | 138522839800 | 78000 | 77800 | 78000 | 77800 | 1332 |
| 444 | 20240214 | 120300 | 138419085400 | 77800 | 77700 | 78000 | 77700 | 4244 |
| 445 | 20240214 | 120200 | 138088775500 | 77700 | 77800 | 77800 | 77700 | 1456 |
| 446 | 20240214 | 120100 | 137975544500 | 77800 | 77800 | 77800 | 77600 | 1127 |
| 447 | 20240214 | 120000 | 137887928300 | 77800 | 77700 | 77800 | 77700 | 2575 |
| 448 | 20240214 | 115900 | 137687814700 | 77800 | 77900 | 77900 | 77700 | 3065 |
| 449 | 20240214 | 115800 | 137449406600 | 77900 | 77900 | 78000 | 77800 | 3532 |
| 450 | 20240214 | 115700 | 137174344700 | 78000 | 77900 | 78000 | 77900 | 1555 |
| 451 | 20240214 | 115600 | 137053121300 | 77900 | 77900 | 78000 | 77900 | 543 |
| 452 | 20240214 | 115500 | 137010813200 | 78000 | 77900 | 78000 | 77900 | 981 |
| 453 | 20240214 | 115400 | 136934322200 | 78000 | 78100 | 78100 | 77900 | 3094 |
| 454 | 20240214 | 115300 | 136692889100 | 78000 | 78100 | 78100 | 78000 | 1868 |
| 455 | 20240214 | 115200 | 136547081000 | 78100 | 77700 | 78100 | 77700 | 5979 |
| 456 | 20240214 | 115100 | 136081568900 | 77800 | 77800 | 77800 | 77700 | 827 |
| 457 | 20240214 | 115000 | 136017265700 | 77700 | 77700 | 77800 | 77600 | 3556 |
| 458 | 20240214 | 114900 | 135741033400 | 77700 | 77800 | 77800 | 77700 | 5081 |
| 459 | 20240214 | 114800 | 135346218300 | 77700 | 77900 | 78000 | 77700 | 3513 |
| 460 | 20240214 | 114700 | 135072810800 | 77900 | 78100 | 78100 | 77800 | 9183 |
| 461 | 20240214 | 114600 | 134357010900 | 78100 | 78000 | 78100 | 78000 | 2391 |
| 462 | 20240214 | 114500 | 134170386000 | 78000 | 78000 | 78100 | 78000 | 1252 |
| 463 | 20240214 | 114400 | 134072707800 | 78000 | 78200 | 78200 | 78000 | 5528 |
| 464 | 20240214 | 114300 | 133641283000 | 78200 | 78100 | 78200 | 78100 | 1879 |
| 465 | 20240214 | 114200 | 133494527000 | 78100 | 78100 | 78200 | 78100 | 2399 |
| 466 | 20240214 | 114100 | 133307119300 | 78100 | 78200 | 78300 | 78100 | 2365 |
| 467 | 20240214 | 114000 | 133122181900 | 78300 | 78200 | 78300 | 78200 | 1427 |
| 468 | 20240214 | 113900 | 133010583300 | 78200 | 78300 | 78400 | 78200 | 6721 |
| 469 | 20240214 | 113800 | 132484300200 | 78300 | 78400 | 78400 | 78300 | 1268 |
| 470 | 20240214 | 113700 | 132384978900 | 78300 | 78300 | 78400 | 78300 | 2672 |
| 471 | 20240214 | 113600 | 132175751100 | 78400 | 78400 | 78500 | 78300 | 5859 |
| 472 | 20240214 | 113500 | 131716239100 | 78500 | 78700 | 78700 | 78400 | 13414 |
| 473 | 20240214 | 113400 | 130662156000 | 78600 | 78500 | 78700 | 78500 | 7443 |
| 474 | 20240214 | 113300 | 130077041500 | 78600 | 78400 | 78600 | 78400 | 6920 |
| 475 | 20240214 | 113200 | 129533786500 | 78400 | 78500 | 78500 | 78400 | 1934 |
| 476 | 20240214 | 113100 | 129382043600 | 78400 | 78400 | 78500 | 78300 | 5957 |
| 477 | 20240214 | 113000 | 128914993200 | 78400 | 78300 | 78400 | 78200 | 9299 |
| 478 | 20240214 | 112900 | 128186383700 | 78200 | 78300 | 78300 | 78200 | 2752 |
| 479 | 20240214 | 112800 | 127970971700 | 78300 | 78100 | 78300 | 78100 | 5420 |
| 480 | 20240214 | 112700 | 127547306400 | 78100 | 77900 | 78200 | 77900 | 1659 |
| 481 | 20240214 | 112600 | 127417747400 | 78000 | 77900 | 78000 | 77700 | 7818 |
| 482 | 20240214 | 112500 | 126809054900 | 78000 | 77900 | 78000 | 77900 | 2948 |
| 483 | 20240214 | 112400 | 126579373400 | 78000 | 78000 | 78000 | 77900 | 2032 |
| 484 | 20240214 | 112300 | 126420976000 | 78000 | 78100 | 78200 | 78000 | 6443 |
| 485 | 20240214 | 112200 | 125917949500 | 78100 | 78100 | 78200 | 78100 | 5540 |
| 486 | 20240214 | 112100 | 125485231700 | 78100 | 78200 | 78200 | 78100 | 1392 |
| 487 | 20240214 | 112000 | 125376489600 | 78100 | 78200 | 78200 | 78100 | 1395 |
| 488 | 20240214 | 111900 | 125267447600 | 78100 | 78200 | 78300 | 78100 | 8411 |
| 489 | 20240214 | 111800 | 124609599200 | 78200 | 78300 | 78300 | 78200 | 3536 |
| 490 | 20240214 | 111700 | 124332819800 | 78300 | 78200 | 78300 | 78100 | 3742 |
| 491 | 20240214 | 111600 | 124040142700 | 78200 | 78100 | 78200 | 78100 | 2433 |
| 492 | 20240214 | 111500 | 123849892200 | 78100 | 78200 | 78200 | 78100 | 1450 |
| 493 | 20240214 | 111400 | 123736530400 | 78200 | 78200 | 78300 | 78100 | 5086 |
| 494 | 20240214 | 111300 | 123338877500 | 78200 | 78100 | 78200 | 78100 | 5597 |
| 495 | 20240214 | 111200 | 122901345900 | 78200 | 78000 | 78200 | 77900 | 5295 |
| 496 | 20240214 | 111100 | 122487880700 | 78000 | 78000 | 78100 | 77900 | 4769 |
| 497 | 20240214 | 111000 | 122115914700 | 78000 | 77900 | 78000 | 77800 | 4820 |
| 498 | 20240214 | 110900 | 121740404600 | 77900 | 77800 | 77900 | 77700 | 3615 |
| 499 | 20240214 | 110800 | 121459102000 | 77800 | 77800 | 77900 | 77700 | 5038 |
| 500 | 20240214 | 110700 | 121067037000 | 77900 | 77800 | 77900 | 77700 | 2998 |
| 501 | 20240214 | 110600 | 120833677900 | 77700 | 77600 | 77800 | 77500 | 6085 |
| 502 | 20240214 | 110500 | 120360986300 | 77700 | 77600 | 77700 | 77500 | 4379 |
| 503 | 20240214 | 110400 | 120021322300 | 77600 | 77300 | 77600 | 77300 | 8093 |
| 504 | 20240214 | 110300 | 119394718700 | 77300 | 77500 | 77600 | 77300 | 10146 |
| 505 | 20240214 | 110200 | 118609383400 | 77500 | 77600 | 77700 | 77500 | 7943 |
| 506 | 20240214 | 110100 | 117993489900 | 77600 | 77700 | 77700 | 77600 | 1680 |
| 507 | 20240214 | 110000 | 117863083900 | 77600 | 77700 | 77700 | 77600 | 5525 |
| 508 | 20240214 | 105900 | 117434315000 | 77700 | 77800 | 77800 | 77600 | 5857 |
| 509 | 20240214 | 105800 | 116979508600 | 77700 | 77700 | 77800 | 77700 | 3490 |
| 510 | 20240214 | 105700 | 116708284300 | 77700 | 78000 | 78000 | 77700 | 5146 |
| 511 | 20240214 | 105600 | 116307562800 | 78000 | 77900 | 78000 | 77900 | 942 |
| 512 | 20240214 | 105500 | 116234102200 | 78000 | 77900 | 78000 | 77900 | 1017 |
| 513 | 20240214 | 105400 | 116154788400 | 77900 | 78100 | 78100 | 77900 | 1777 |
| 514 | 20240214 | 105300 | 116016178200 | 78100 | 77800 | 78100 | 77700 | 8705 |
| 515 | 20240214 | 105200 | 115338309500 | 77700 | 77700 | 77800 | 77700 | 720 |
| 516 | 20240214 | 105100 | 115282348400 | 77700 | 77700 | 77800 | 77700 | 1654 |
| 517 | 20240214 | 105000 | 115153772900 | 77700 | 77700 | 77800 | 77700 | 2733 |
| 518 | 20240214 | 104900 | 114941361200 | 77700 | 77700 | 77800 | 77700 | 2374 |
| 519 | 20240214 | 104800 | 114756885800 | 77700 | 77700 | 77800 | 77700 | 4201 |
| 520 | 20240214 | 104700 | 114430422700 | 77700 | 77900 | 77900 | 77700 | 4024 |
| 521 | 20240214 | 104600 | 114117273900 | 77800 | 77900 | 77900 | 77800 | 2886 |
| 522 | 20240214 | 104500 | 113892503100 | 77900 | 78000 | 78000 | 77900 | 670 |
| 523 | 20240214 | 104400 | 113840285000 | 78000 | 78100 | 78100 | 77900 | 3162 |
| 524 | 20240214 | 104300 | 113593733100 | 78000 | 78000 | 78100 | 78000 | 1360 |
| 525 | 20240214 | 104200 | 113487629900 | 78000 | 78000 | 78100 | 77900 | 2158 |
| 526 | 20240214 | 104100 | 113319318400 | 78000 | 77800 | 78000 | 77800 | 9551 |
| 527 | 20240214 | 104000 | 112575082300 | 77900 | 77800 | 77900 | 77800 | 1139 |
| 528 | 20240214 | 103900 | 112486443900 | 77800 | 77900 | 78000 | 77800 | 2814 |
| 529 | 20240214 | 103800 | 112267370500 | 77900 | 78000 | 78000 | 77900 | 2937 |
| 530 | 20240214 | 103700 | 112038557700 | 78000 | 78000 | 78100 | 77900 | 3981 |
| 531 | 20240214 | 103600 | 111728028600 | 78000 | 78200 | 78200 | 78000 | 2140 |
| 532 | 20240214 | 103500 | 111560928600 | 78200 | 78100 | 78200 | 78000 | 4062 |
| 533 | 20240214 | 103400 | 111243691800 | 78000 | 77900 | 78100 | 77900 | 4096 |
| 534 | 20240214 | 103300 | 110924268100 | 77900 | 78000 | 78000 | 77900 | 1613 |
| 535 | 20240214 | 103200 | 110798535200 | 78000 | 77900 | 78000 | 77800 | 2679 |
| 536 | 20240214 | 103100 | 110589797300 | 77900 | 77900 | 77900 | 77800 | 2322 |
| 537 | 20240214 | 103000 | 110409094900 | 77900 | 78200 | 78200 | 77800 | 9357 |
| 538 | 20240214 | 102900 | 109679467000 | 78200 | 78400 | 78400 | 78100 | 10027 |
| 539 | 20240214 | 102800 | 108895389300 | 78300 | 78300 | 78400 | 78100 | 12019 |
| 540 | 20240214 | 102700 | 107955045700 | 78300 | 78300 | 78400 | 78200 | 8016 |
| 541 | 20240214 | 102600 | 107327442000 | 78300 | 78300 | 78300 | 78200 | 3514 |
| 542 | 20240214 | 102500 | 107052452600 | 78300 | 78200 | 78300 | 78100 | 5888 |
| 543 | 20240214 | 102400 | 106591931600 | 78200 | 78100 | 78200 | 78000 | 6401 |
| 544 | 20240214 | 102300 | 106091952600 | 78100 | 78200 | 78300 | 78100 | 10535 |
| 545 | 20240214 | 102200 | 105268196700 | 78200 | 78000 | 78300 | 78000 | 8293 |
| 546 | 20240214 | 102100 | 104620269100 | 78000 | 78000 | 78100 | 77900 | 5669 |
| 547 | 20240214 | 102000 | 104178034900 | 78000 | 77900 | 78000 | 77800 | 3611 |
| 548 | 20240214 | 101900 | 103896556100 | 77900 | 77800 | 77900 | 77700 | 4792 |
| 549 | 20240214 | 101800 | 103523534100 | 77800 | 77700 | 77800 | 77600 | 1960 |
| 550 | 20240214 | 101700 | 103371175300 | 77700 | 77700 | 77800 | 77600 | 2717 |
| 551 | 20240214 | 101600 | 103160074600 | 77700 | 77700 | 77800 | 77600 | 2746 |
| 552 | 20240214 | 101500 | 102946728400 | 77700 | 77800 | 77900 | 77600 | 5065 |
| 553 | 20240214 | 101400 | 102552775900 | 77800 | 77900 | 77900 | 77800 | 1551 |
| 554 | 20240214 | 101300 | 102432022100 | 77900 | 77800 | 77900 | 77800 | 3088 |
| 555 | 20240214 | 101200 | 102191640300 | 77900 | 77900 | 78100 | 77800 | 9711 |
| 556 | 20240214 | 101100 | 101434604600 | 78000 | 77800 | 78000 | 77800 | 11281 |
| 557 | 20240214 | 101000 | 100555162200 | 77900 | 77800 | 77900 | 77700 | 4754 |
| 558 | 20240214 | 100900 | 100185320800 | 77700 | 77800 | 77900 | 77700 | 2761 |
| 559 | 20240214 | 100800 | 99970528700 | 77800 | 77500 | 77800 | 77500 | 5675 |
| 560 | 20240214 | 100700 | 99529516200 | 77700 | 77500 | 77700 | 77400 | 5337 |
| 561 | 20240214 | 100600 | 99116054000 | 77500 | 77700 | 77700 | 77500 | 4631 |
| 562 | 20240214 | 100500 | 98756636000 | 77600 | 77500 | 77800 | 77400 | 4105 |
| 563 | 20240214 | 100400 | 98437994900 | 77500 | 77500 | 77500 | 77400 | 2655 |
| 564 | 20240214 | 100300 | 98232339200 | 77400 | 77400 | 77600 | 77300 | 3750 |
| 565 | 20240214 | 100200 | 97941941400 | 77200 | 77000 | 77400 | 77000 | 19940 |
| 566 | 20240214 | 100100 | 96406071700 | 77100 | 77200 | 77200 | 77000 | 15193 |
| 567 | 20240214 | 100000 | 95235207900 | 77200 | 77500 | 77500 | 77200 | 7089 |
| 568 | 20240214 | 095900 | 94687054300 | 77500 | 77400 | 77500 | 77300 | 3249 |
| 569 | 20240214 | 095800 | 94435599500 | 77400 | 77300 | 77400 | 77200 | 2780 |
| 570 | 20240214 | 095700 | 94220604200 | 77300 | 77100 | 77300 | 77100 | 4266 |
| 571 | 20240214 | 095600 | 93891255300 | 77200 | 77200 | 77200 | 77100 | 4185 |
| 572 | 20240214 | 095500 | 93568530600 | 77200 | 77300 | 77300 | 77100 | 3266 |
| 573 | 20240214 | 095400 | 93316462000 | 77300 | 77300 | 77400 | 77200 | 6291 |
| 574 | 20240214 | 095300 | 92830418200 | 77400 | 77300 | 77500 | 77200 | 8706 |
| 575 | 20240214 | 095200 | 92157975200 | 77300 | 77400 | 77400 | 77200 | 9241 |
| 576 | 20240214 | 095100 | 91443765800 | 77300 | 77600 | 77600 | 77300 | 5376 |
| 577 | 20240214 | 095000 | 91027269400 | 77500 | 77300 | 77600 | 77300 | 10306 |
| 578 | 20240214 | 094900 | 90229532900 | 77300 | 77300 | 77400 | 77300 | 4504 |
| 579 | 20240214 | 094800 | 89881263200 | 77300 | 77600 | 77600 | 77300 | 15112 |
| 580 | 20240214 | 094700 | 88711185400 | 77600 | 78200 | 78300 | 77500 | 25767 |
| 581 | 20240214 | 094600 | 86706784400 | 78300 | 78300 | 78400 | 78100 | 9181 |
| 582 | 20240214 | 094500 | 85988406200 | 78300 | 78100 | 78300 | 78000 | 13251 |
| 583 | 20240214 | 094400 | 84953163600 | 78000 | 78100 | 78100 | 78000 | 2188 |
| 584 | 20240214 | 094300 | 84782439600 | 78000 | 77800 | 78100 | 77800 | 3482 |
| 585 | 20240214 | 094200 | 84510914200 | 78000 | 77900 | 78000 | 77800 | 10110 |
| 586 | 20240214 | 094100 | 83723239300 | 77900 | 78000 | 78100 | 77900 | 9471 |
| 587 | 20240214 | 094000 | 82984726100 | 78100 | 78100 | 78200 | 78000 | 10626 |
| 588 | 20240214 | 093900 | 82155001000 | 78100 | 77800 | 78100 | 77800 | 10894 |
| 589 | 20240214 | 093800 | 81305763300 | 77900 | 77700 | 78000 | 77600 | 17735 |
| 590 | 20240214 | 093700 | 79925216600 | 77700 | 77700 | 77700 | 77600 | 6375 |
| 591 | 20240214 | 093600 | 79430166600 | 77600 | 77500 | 77700 | 77400 | 4901 |
| 592 | 20240214 | 093500 | 79050096300 | 77500 | 77600 | 77700 | 77300 | 7996 |
| 593 | 20240214 | 093400 | 78430754400 | 77600 | 77600 | 77700 | 77400 | 5332 |
| 594 | 20240214 | 093300 | 78017275900 | 77600 | 77500 | 77700 | 77400 | 7680 |
| 595 | 20240214 | 093200 | 77421979600 | 77600 | 77600 | 77700 | 77500 | 16645 |
| 596 | 20240214 | 093100 | 76130964300 | 77700 | 77400 | 77700 | 77200 | 17125 |
| 597 | 20240214 | 093000 | 74804925800 | 77400 | 77000 | 77400 | 76900 | 16004 |
| 598 | 20240214 | 092900 | 73570805800 | 76900 | 76700 | 77100 | 76600 | 17876 |
| 599 | 20240214 | 092800 | 72196254100 | 76600 | 76700 | 76800 | 76600 | 5483 |
| 600 | 20240214 | 092700 | 71776055200 | 76700 | 76500 | 76900 | 76500 | 22096 |
| 601 | 20240214 | 092600 | 70082790300 | 76500 | 76900 | 76900 | 76500 | 12384 |
| 602 | 20240214 | 092500 | 69134014300 | 76900 | 76700 | 77000 | 76500 | 31145 |
| 603 | 20240214 | 092400 | 66743531700 | 76700 | 77000 | 77100 | 76700 | 22177 |
| 604 | 20240214 | 092300 | 65039953600 | 77000 | 77200 | 77300 | 77000 | 9242 |
| 605 | 20240214 | 092200 | 64327472400 | 77300 | 77300 | 77400 | 77200 | 9223 |
| 606 | 20240214 | 092100 | 63614933500 | 77300 | 77000 | 77400 | 76900 | 14970 |
| 607 | 20240214 | 092000 | 62458630100 | 77000 | 77100 | 77100 | 76900 | 10801 |
| 608 | 20240214 | 091900 | 61627151200 | 77000 | 77000 | 77100 | 76600 | 91090 |
| 609 | 20240214 | 091800 | 54619387800 | 77100 | 77200 | 77300 | 77000 | 25661 |
| 610 | 20240214 | 091700 | 52642494000 | 77200 | 77400 | 77400 | 77000 | 36827 |
| 611 | 20240214 | 091600 | 49802343500 | 77300 | 77600 | 77600 | 77200 | 12434 |
| 612 | 20240214 | 091500 | 48839934700 | 77500 | 77400 | 77600 | 77100 | 33495 |
| 613 | 20240214 | 091400 | 46252003900 | 77400 | 77700 | 77800 | 77200 | 37045 |
| 614 | 20240214 | 091300 | 43381376400 | 77700 | 77800 | 77900 | 77600 | 15982 |
| 615 | 20240214 | 091200 | 42139405200 | 77900 | 78300 | 78600 | 77800 | 25995 |
| 616 | 20240214 | 091100 | 40108943800 | 78300 | 78300 | 78500 | 78100 | 13590 |
| 617 | 20240214 | 091000 | 39045871500 | 78200 | 78400 | 78600 | 78200 | 24652 |
| 618 | 20240214 | 090900 | 37112447000 | 78300 | 78300 | 78400 | 78000 | 18249 |
| 619 | 20240214 | 090800 | 35683941000 | 78300 | 77600 | 78400 | 77600 | 37734 |
| 620 | 20240214 | 090700 | 32741357600 | 77700 | 77900 | 78000 | 77600 | 21779 |
| 621 | 20240214 | 090600 | 31048602400 | 77800 | 77700 | 78000 | 77500 | 53566 |
| 622 | 20240214 | 090500 | 26885231500 | 77800 | 78200 | 78300 | 77700 | 48227 |
| 623 | 20240214 | 090400 | 23129155100 | 78200 | 78000 | 78500 | 77900 | 36956 |
| 624 | 20240214 | 090300 | 20243253400 | 78100 | 78600 | 78700 | 78000 | 49430 |
| 625 | 20240214 | 090200 | 16373797000 | 78600 | 78600 | 78900 | 78100 | 49465 |
| 626 | 20240214 | 090100 | 12495027400 | 78500 | 78800 | 79700 | 78500 | 45232 |
| 627 | 20240214 | 090000 | 8920021100 | 78900 | 79400 | 79800 | 78600 | 112471 |