32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 190400 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 1257 |
| 3 | 20240213 | 190300 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 4 | 20240213 | 190200 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 5 | 20240213 | 190100 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 6 | 20240213 | 190000 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 7 | 20240213 | 185900 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 8 | 20240213 | 185800 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 9 | 20240213 | 185700 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 10 | 20240213 | 185600 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 11 | 20240213 | 185500 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 12 | 20240213 | 185400 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 13 | 20240213 | 185300 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 14 | 20240213 | 185200 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 15 | 20240213 | 185100 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 16 | 20240213 | 185000 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 17 | 20240213 | 184900 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 18 | 20240213 | 184800 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 19 | 20240213 | 184700 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 20 | 20240213 | 184600 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 21 | 20240213 | 184500 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 22 | 20240213 | 184400 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 23 | 20240213 | 184300 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 24 | 20240213 | 184200 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 25 | 20240213 | 184100 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 26 | 20240213 | 184000 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 27 | 20240213 | 183900 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 28 | 20240213 | 183800 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 29 | 20240213 | 183700 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 30 | 20240213 | 183600 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 31 | 20240213 | 183500 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 32 | 20240213 | 183400 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 1257 |
| 33 | 20240213 | 183300 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 34 | 20240213 | 183200 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 35 | 20240213 | 183100 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 36 | 20240213 | 183000 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 37 | 20240213 | 182900 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 38 | 20240213 | 182800 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 39 | 20240213 | 182700 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 40 | 20240213 | 182600 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 41 | 20240213 | 182500 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 42 | 20240213 | 182400 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 43 | 20240213 | 182300 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 44 | 20240213 | 182200 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 45 | 20240213 | 182100 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 46 | 20240213 | 182000 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 47 | 20240213 | 181900 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 48 | 20240213 | 181800 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 49 | 20240213 | 181700 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 50 | 20240213 | 181600 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 51 | 20240213 | 181500 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 52 | 20240213 | 181400 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 53 | 20240213 | 181300 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 54 | 20240213 | 181200 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 55 | 20240213 | 181100 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 56 | 20240213 | 181000 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 57 | 20240213 | 180900 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 58 | 20240213 | 180800 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 59 | 20240213 | 180700 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 60 | 20240213 | 180600 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 61 | 20240213 | 180500 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 62 | 20240213 | 180400 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 1257 |
| 63 | 20240213 | 180300 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 64 | 20240213 | 180200 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 65 | 20240213 | 180100 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 66 | 20240213 | 180000 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 67 | 20240213 | 175900 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 68 | 20240213 | 175800 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 69 | 20240213 | 175700 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 70 | 20240213 | 175600 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 71 | 20240213 | 175500 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 72 | 20240213 | 175400 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 73 | 20240213 | 175300 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 74 | 20240213 | 175200 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 75 | 20240213 | 175100 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 76 | 20240213 | 175000 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 77 | 20240213 | 174900 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 78 | 20240213 | 174800 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 79 | 20240213 | 174700 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 80 | 20240213 | 174600 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 81 | 20240213 | 174500 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 82 | 20240213 | 174400 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 83 | 20240213 | 174300 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 84 | 20240213 | 174200 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 85 | 20240213 | 174100 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 86 | 20240213 | 174000 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 87 | 20240213 | 173900 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 88 | 20240213 | 173800 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 89 | 20240213 | 173700 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 90 | 20240213 | 173600 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 91 | 20240213 | 173500 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 92 | 20240213 | 173400 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 1257 |
| 93 | 20240213 | 173300 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 94 | 20240213 | 173200 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 95 | 20240213 | 173100 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 96 | 20240213 | 173000 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 97 | 20240213 | 172900 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 98 | 20240213 | 172800 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 99 | 20240213 | 172700 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 100 | 20240213 | 172600 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 101 | 20240213 | 172500 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 102 | 20240213 | 172400 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 103 | 20240213 | 172300 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 104 | 20240213 | 172200 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 105 | 20240213 | 172100 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 106 | 20240213 | 172000 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 107 | 20240213 | 171900 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 108 | 20240213 | 171800 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 109 | 20240213 | 171700 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 110 | 20240213 | 171600 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 111 | 20240213 | 171500 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 112 | 20240213 | 171400 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 113 | 20240213 | 171300 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 114 | 20240213 | 171200 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 115 | 20240213 | 171100 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 116 | 20240213 | 171000 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 117 | 20240213 | 170900 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 118 | 20240213 | 170800 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 119 | 20240213 | 170700 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 120 | 20240213 | 170600 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 121 | 20240213 | 170500 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 122 | 20240213 | 170400 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 1257 |
| 123 | 20240213 | 170300 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 124 | 20240213 | 170200 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 125 | 20240213 | 170100 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 126 | 20240213 | 170000 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 127 | 20240213 | 165900 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 128 | 20240213 | 165800 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 129 | 20240213 | 165700 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 130 | 20240213 | 165600 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 131 | 20240213 | 165500 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 132 | 20240213 | 165400 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 133 | 20240213 | 165300 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 134 | 20240213 | 165200 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 135 | 20240213 | 165100 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 136 | 20240213 | 165000 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 137 | 20240213 | 164900 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 138 | 20240213 | 164800 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 139 | 20240213 | 164700 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 140 | 20240213 | 164600 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 141 | 20240213 | 164500 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 142 | 20240213 | 164400 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 143 | 20240213 | 164300 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 144 | 20240213 | 164200 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 145 | 20240213 | 164100 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 146 | 20240213 | 164000 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 147 | 20240213 | 163900 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 148 | 20240213 | 163800 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 149 | 20240213 | 163700 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 150 | 20240213 | 163600 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 151 | 20240213 | 163500 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 152 | 20240213 | 163400 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 1257 |
| 153 | 20240213 | 163300 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 154 | 20240213 | 163200 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 155 | 20240213 | 163100 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 156 | 20240213 | 163000 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 157 | 20240213 | 162900 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 158 | 20240213 | 162800 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 159 | 20240213 | 162700 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 160 | 20240213 | 162600 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 161 | 20240213 | 162500 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 162 | 20240213 | 162400 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 163 | 20240213 | 162300 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 164 | 20240213 | 162200 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 165 | 20240213 | 162100 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 166 | 20240213 | 162000 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 167 | 20240213 | 161900 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 168 | 20240213 | 161800 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 169 | 20240213 | 161700 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 170 | 20240213 | 161600 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 171 | 20240213 | 161500 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 172 | 20240213 | 161400 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 173 | 20240213 | 161300 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 174 | 20240213 | 161200 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 175 | 20240213 | 161100 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 176 | 20240213 | 161000 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 177 | 20240213 | 160900 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 178 | 20240213 | 160800 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 179 | 20240213 | 160700 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 180 | 20240213 | 160600 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 181 | 20240213 | 160500 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 182 | 20240213 | 160400 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 1257 |
| 183 | 20240213 | 160300 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 184 | 20240213 | 160200 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 185 | 20240213 | 160100 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 186 | 20240213 | 160000 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 187 | 20240213 | 155900 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 188 | 20240213 | 155800 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 189 | 20240213 | 155700 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 190 | 20240213 | 155600 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 191 | 20240213 | 155500 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 192 | 20240213 | 155400 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 193 | 20240213 | 155300 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 194 | 20240213 | 155200 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 195 | 20240213 | 155100 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 196 | 20240213 | 155000 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 197 | 20240213 | 154900 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 198 | 20240213 | 154800 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 199 | 20240213 | 154700 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 200 | 20240213 | 154600 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 201 | 20240213 | 154500 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 202 | 20240213 | 154400 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 203 | 20240213 | 154300 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 204 | 20240213 | 154200 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 205 | 20240213 | 154100 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 206 | 20240213 | 154000 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 207 | 20240213 | 153900 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 208 | 20240213 | 153800 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 209 | 20240213 | 153700 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 210 | 20240213 | 153600 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 211 | 20240213 | 153500 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 212 | 20240213 | 153400 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 1257 |
| 213 | 20240213 | 153300 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 214 | 20240213 | 153200 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 215 | 20240213 | 153100 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 216 | 20240213 | 153000 | 1623075900 | 69500 | 69500 | 69500 | 69500 | 1257 |
| 217 | 20240213 | 152900 | 1535714400 | 69300 | 69300 | 69300 | 69300 | 0 |
| 218 | 20240213 | 152800 | 1535714400 | 69300 | 69300 | 69300 | 69300 | 0 |
| 219 | 20240213 | 152700 | 1535714400 | 69300 | 69300 | 69300 | 69300 | 0 |
| 220 | 20240213 | 152600 | 1535714400 | 69300 | 69300 | 69300 | 69300 | 0 |
| 221 | 20240213 | 152500 | 1535714400 | 69300 | 69300 | 69300 | 69300 | 0 |
| 222 | 20240213 | 152400 | 1535714400 | 69300 | 69300 | 69300 | 69300 | 0 |
| 223 | 20240213 | 152300 | 1535714400 | 69300 | 69300 | 69300 | 69300 | 0 |
| 224 | 20240213 | 152200 | 1535714400 | 69300 | 69300 | 69300 | 69300 | 0 |
| 225 | 20240213 | 152100 | 1535714400 | 69300 | 69300 | 69300 | 69300 | 0 |
| 226 | 20240213 | 152000 | 1535714400 | 69300 | 69300 | 69300 | 69300 | 0 |
| 227 | 20240213 | 151900 | 1535714400 | 69300 | 69100 | 69300 | 69000 | 54 |
| 228 | 20240213 | 151800 | 1531973500 | 69200 | 69200 | 69200 | 69200 | 3 |
| 229 | 20240213 | 151700 | 1531765900 | 69200 | 69200 | 69300 | 69100 | 54 |
| 230 | 20240213 | 151600 | 1528028100 | 69300 | 69400 | 69400 | 69300 | 12 |
| 231 | 20240213 | 151500 | 1527196400 | 69300 | 69300 | 69400 | 69200 | 33 |
| 232 | 20240213 | 151400 | 1524911500 | 69300 | 69300 | 69400 | 69300 | 102 |
| 233 | 20240213 | 151300 | 1517841800 | 69400 | 69300 | 69400 | 69200 | 79 |
| 234 | 20240213 | 151200 | 1512366700 | 69400 | 69400 | 69500 | 69400 | 64 |
| 235 | 20240213 | 151100 | 1507923700 | 69400 | 69400 | 69500 | 69400 | 88 |
| 236 | 20240213 | 151000 | 1501814600 | 69400 | 69400 | 69500 | 69400 | 64 |
| 237 | 20240213 | 150900 | 1497371800 | 69400 | 69500 | 69500 | 69400 | 21 |
| 238 | 20240213 | 150800 | 1495914300 | 69500 | 69400 | 69500 | 69400 | 94 |
| 239 | 20240213 | 150700 | 1489389600 | 69400 | 69300 | 69400 | 69300 | 65 |
| 240 | 20240213 | 150600 | 1484883800 | 69300 | 69300 | 69400 | 69300 | 180 |
| 241 | 20240213 | 150500 | 1472408700 | 69400 | 69200 | 69400 | 69200 | 35 |
| 242 | 20240213 | 150400 | 1469984200 | 69200 | 69300 | 69400 | 69200 | 29 |
| 243 | 20240213 | 150300 | 1467975400 | 69300 | 69200 | 69300 | 69200 | 32 |
| 244 | 20240213 | 150200 | 1465758200 | 69200 | 69300 | 69300 | 69200 | 43 |
| 245 | 20240213 | 150100 | 1462781400 | 69200 | 69300 | 69300 | 69200 | 29 |
| 246 | 20240213 | 150000 | 1460773700 | 69300 | 69300 | 69300 | 69300 | 41 |
| 247 | 20240213 | 145900 | 1457932400 | 69300 | 69300 | 69500 | 69300 | 75 |
| 248 | 20240213 | 145800 | 1452729900 | 69400 | 69400 | 69400 | 69300 | 33 |
| 249 | 20240213 | 145700 | 1450441700 | 69300 | 69300 | 69400 | 69300 | 87 |
| 250 | 20240213 | 145600 | 1444407200 | 69300 | 69200 | 69400 | 69200 | 79 |
| 251 | 20240213 | 145500 | 1438934400 | 69200 | 69100 | 69200 | 69000 | 100 |
| 252 | 20240213 | 145400 | 1432018000 | 69100 | 69100 | 69100 | 69000 | 26 |
| 253 | 20240213 | 145300 | 1430223600 | 69100 | 69100 | 69200 | 69000 | 52 |
| 254 | 20240213 | 145200 | 1426628800 | 69200 | 69100 | 69200 | 69100 | 30 |
| 255 | 20240213 | 145100 | 1424554700 | 69100 | 69100 | 69300 | 69100 | 44 |
| 256 | 20240213 | 145000 | 1421512900 | 69100 | 69100 | 69200 | 69000 | 33 |
| 257 | 20240213 | 144900 | 1419233600 | 69100 | 69000 | 69100 | 69000 | 27 |
| 258 | 20240213 | 144800 | 1417368100 | 69000 | 69000 | 69100 | 69000 | 42 |
| 259 | 20240213 | 144700 | 1414468700 | 69000 | 69100 | 69200 | 69000 | 32 |
| 260 | 20240213 | 144600 | 1412258200 | 69000 | 69000 | 69000 | 69000 | 21 |
| 261 | 20240213 | 144500 | 1410809200 | 69100 | 69100 | 69200 | 69000 | 41 |
| 262 | 20240213 | 144400 | 1407976100 | 69100 | 69000 | 69100 | 69000 | 26 |
| 263 | 20240213 | 144300 | 1406181700 | 69100 | 69000 | 69100 | 69000 | 21 |
| 264 | 20240213 | 144200 | 1404731000 | 69100 | 69100 | 69200 | 69100 | 45 |
| 265 | 20240213 | 144100 | 1401620300 | 69100 | 69100 | 69200 | 69100 | 31 |
| 266 | 20240213 | 144000 | 1399477100 | 69100 | 69000 | 69100 | 69000 | 54 |
| 267 | 20240213 | 143900 | 1395746800 | 69000 | 69100 | 69100 | 69000 | 27 |
| 268 | 20240213 | 143800 | 1393882500 | 69100 | 69100 | 69100 | 69000 | 22 |
| 269 | 20240213 | 143700 | 1392362700 | 69100 | 69100 | 69100 | 69000 | 39 |
| 270 | 20240213 | 143600 | 1389670800 | 69100 | 69100 | 69100 | 69000 | 27 |
| 271 | 20240213 | 143500 | 1387805400 | 69100 | 69000 | 69100 | 69000 | 31 |
| 272 | 20240213 | 143400 | 1385664500 | 69100 | 69000 | 69200 | 69000 | 38 |
| 273 | 20240213 | 143300 | 1383039700 | 69100 | 69200 | 69200 | 69000 | 108 |
| 274 | 20240213 | 143200 | 1375569800 | 69100 | 69200 | 69200 | 69100 | 32 |
| 275 | 20240213 | 143100 | 1373357500 | 69100 | 69200 | 69200 | 69100 | 53 |
| 276 | 20240213 | 143000 | 1369694100 | 69200 | 69200 | 69200 | 69100 | 26 |
| 277 | 20240213 | 142900 | 1367895400 | 69100 | 69300 | 69300 | 69100 | 24 |
| 278 | 20240213 | 142800 | 1366235400 | 69200 | 69300 | 69300 | 69200 | 51 |
| 279 | 20240213 | 142700 | 1362702200 | 69500 | 69300 | 69500 | 69300 | 31 |
| 280 | 20240213 | 142600 | 1360552400 | 69300 | 69400 | 69400 | 69300 | 31 |
| 281 | 20240213 | 142500 | 1358402900 | 69400 | 69500 | 69500 | 69400 | 29 |
| 282 | 20240213 | 142400 | 1356389000 | 69500 | 69400 | 69500 | 69400 | 23 |
| 283 | 20240213 | 142300 | 1354791800 | 69400 | 69400 | 69400 | 69400 | 12 |
| 284 | 20240213 | 142200 | 1353959000 | 69400 | 69400 | 69400 | 69400 | 123 |
| 285 | 20240213 | 142100 | 1345422800 | 69400 | 69400 | 69400 | 69400 | 12 |
| 286 | 20240213 | 142000 | 1344590000 | 69400 | 69400 | 69400 | 69400 | 22 |
| 287 | 20240213 | 141900 | 1343063200 | 69400 | 69300 | 69400 | 69300 | 11 |
| 288 | 20240213 | 141800 | 1342300500 | 69300 | 69300 | 69300 | 69300 | 12 |
| 289 | 20240213 | 141700 | 1341468900 | 69200 | 69200 | 69200 | 69200 | 0 |
| 290 | 20240213 | 141600 | 1341468900 | 69200 | 69200 | 69200 | 69200 | 79 |
| 291 | 20240213 | 141500 | 1336002100 | 69200 | 69200 | 69200 | 69200 | 9 |
| 292 | 20240213 | 141400 | 1335379300 | 69200 | 69200 | 69300 | 69200 | 33 |
| 293 | 20240213 | 141300 | 1333094000 | 69300 | 69200 | 69300 | 69200 | 14 |
| 294 | 20240213 | 141200 | 1332124000 | 69300 | 69300 | 69300 | 69300 | 11 |
| 295 | 20240213 | 141100 | 1331361700 | 69200 | 69200 | 69200 | 69200 | 12 |
| 296 | 20240213 | 141000 | 1330531300 | 69200 | 69300 | 69300 | 69200 | 112 |
| 297 | 20240213 | 140900 | 1322779700 | 69300 | 69300 | 69300 | 69300 | 11 |
| 298 | 20240213 | 140800 | 1322017400 | 69300 | 69300 | 69300 | 69300 | 24 |
| 299 | 20240213 | 140700 | 1320354200 | 69300 | 69300 | 69300 | 69300 | 23 |
| 300 | 20240213 | 140600 | 1318760300 | 69300 | 69300 | 69300 | 69300 | 3 |
| 301 | 20240213 | 140500 | 1318552400 | 69300 | 69300 | 69300 | 69300 | 29 |
| 302 | 20240213 | 140400 | 1316542700 | 69200 | 69200 | 69200 | 69200 | 24 |
| 303 | 20240213 | 140300 | 1314881900 | 69100 | 69100 | 69100 | 69100 | 22 |
| 304 | 20240213 | 140200 | 1313361700 | 69100 | 69100 | 69100 | 69100 | 12 |
| 305 | 20240213 | 140100 | 1312532500 | 69100 | 69100 | 69100 | 69100 | 11 |
| 306 | 20240213 | 140000 | 1311772400 | 69100 | 69000 | 69100 | 69000 | 20 |
| 307 | 20240213 | 135900 | 1310392200 | 69000 | 69000 | 69100 | 69000 | 49 |
| 308 | 20240213 | 135800 | 1307010100 | 69100 | 69000 | 69100 | 69000 | 157 |
| 309 | 20240213 | 135700 | 1296176000 | 69100 | 69000 | 69100 | 69000 | 24 |
| 310 | 20240213 | 135600 | 1294518800 | 69000 | 69000 | 69000 | 69000 | 36 |
| 311 | 20240213 | 135500 | 1292034800 | 68900 | 68900 | 68900 | 68900 | 9 |
| 312 | 20240213 | 135400 | 1291414700 | 69000 | 69000 | 69000 | 69000 | 212 |
| 313 | 20240213 | 135300 | 1276786700 | 69000 | 69000 | 69000 | 69000 | 28 |
| 314 | 20240213 | 135200 | 1274854700 | 69000 | 69100 | 69100 | 69000 | 17 |
| 315 | 20240213 | 135100 | 1273680900 | 69000 | 69000 | 69000 | 69000 | 14 |
| 316 | 20240213 | 135000 | 1272714900 | 69000 | 69000 | 69000 | 69000 | 35 |
| 317 | 20240213 | 134900 | 1270299900 | 69000 | 69000 | 69000 | 69000 | 9 |
| 318 | 20240213 | 134800 | 1269678900 | 69000 | 69000 | 69000 | 69000 | 13 |
| 319 | 20240213 | 134700 | 1268781900 | 69000 | 69000 | 69000 | 69000 | 22 |
| 320 | 20240213 | 134600 | 1267263900 | 69000 | 69000 | 69000 | 69000 | 29 |
| 321 | 20240213 | 134500 | 1265262900 | 69100 | 69000 | 69100 | 69000 | 24 |
| 322 | 20240213 | 134400 | 1263606800 | 69000 | 69000 | 69000 | 69000 | 16 |
| 323 | 20240213 | 134300 | 1262502800 | 69000 | 69000 | 69000 | 69000 | 12 |
| 324 | 20240213 | 134200 | 1261674800 | 69100 | 69000 | 69100 | 69000 | 30 |
| 325 | 20240213 | 134100 | 1259604600 | 68900 | 69100 | 69100 | 68900 | 124 |
| 326 | 20240213 | 134000 | 1251047100 | 69100 | 69100 | 69100 | 69100 | 26 |
| 327 | 20240213 | 133900 | 1249250500 | 69200 | 69200 | 69200 | 69100 | 41 |
| 328 | 20240213 | 133800 | 1246415500 | 69200 | 69100 | 69200 | 69100 | 28 |
| 329 | 20240213 | 133700 | 1244480600 | 69200 | 69200 | 69200 | 69200 | 7 |
| 330 | 20240213 | 133600 | 1243996200 | 69100 | 69200 | 69200 | 69100 | 54 |
| 331 | 20240213 | 133500 | 1240264100 | 69200 | 69200 | 69200 | 69200 | 15 |
| 332 | 20240213 | 133400 | 1239226100 | 69300 | 69100 | 69300 | 69100 | 16 |
| 333 | 20240213 | 133300 | 1238119700 | 69300 | 69200 | 69300 | 69200 | 33 |
| 334 | 20240213 | 133200 | 1235833600 | 69200 | 69100 | 69200 | 69100 | 13 |
| 335 | 20240213 | 133100 | 1234934800 | 69200 | 69200 | 69300 | 69100 | 47 |
| 336 | 20240213 | 133000 | 1231682900 | 69200 | 69100 | 69200 | 69100 | 21 |
| 337 | 20240213 | 132900 | 1230231300 | 69100 | 69100 | 69100 | 69100 | 9 |
| 338 | 20240213 | 132800 | 1229609400 | 69100 | 69200 | 69200 | 69100 | 34 |
| 339 | 20240213 | 132700 | 1227259900 | 69200 | 69100 | 69200 | 69100 | 12 |
| 340 | 20240213 | 132600 | 1226430500 | 69100 | 69200 | 69200 | 69100 | 23 |
| 341 | 20240213 | 132500 | 1224840400 | 69100 | 69200 | 69200 | 69100 | 37 |
| 342 | 20240213 | 132400 | 1222283400 | 69100 | 69200 | 69200 | 69100 | 31 |
| 343 | 20240213 | 132300 | 1220140900 | 69200 | 69100 | 69200 | 69100 | 16 |
| 344 | 20240213 | 132200 | 1219035200 | 69100 | 69100 | 69100 | 69100 | 11 |
| 345 | 20240213 | 132100 | 1218275100 | 69100 | 69200 | 69200 | 69100 | 163 |
| 346 | 20240213 | 132000 | 1206996600 | 69100 | 69100 | 69200 | 69100 | 46 |
| 347 | 20240213 | 131900 | 1203817600 | 69100 | 69100 | 69100 | 69100 | 16 |
| 348 | 20240213 | 131800 | 1202712000 | 69100 | 69100 | 69100 | 69100 | 27 |
| 349 | 20240213 | 131700 | 1200846300 | 69100 | 69000 | 69100 | 68900 | 245 |
| 350 | 20240213 | 131600 | 1183920200 | 69000 | 68900 | 69000 | 68900 | 14 |
| 351 | 20240213 | 131500 | 1182955200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 352 | 20240213 | 131400 | 1182955200 | 68900 | 69000 | 69000 | 68900 | 50 |
| 353 | 20240213 | 131300 | 1179507700 | 68900 | 68900 | 69000 | 68900 | 127 |
| 354 | 20240213 | 131200 | 1170746600 | 69000 | 68900 | 69000 | 68900 | 27 |
| 355 | 20240213 | 131100 | 1168885900 | 68900 | 68900 | 68900 | 68900 | 16 |
| 356 | 20240213 | 131000 | 1167783500 | 69000 | 69000 | 69000 | 68900 | 14 |
| 357 | 20240213 | 130900 | 1166818700 | 68900 | 68900 | 69000 | 68900 | 45 |
| 358 | 20240213 | 130800 | 1163717800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 359 | 20240213 | 130700 | 1163717800 | 68900 | 68900 | 69000 | 68900 | 47 |
| 360 | 20240213 | 130600 | 1160478100 | 68900 | 69000 | 69000 | 68900 | 18 |
| 361 | 20240213 | 130500 | 1159237700 | 69000 | 68900 | 69000 | 68900 | 23 |
| 362 | 20240213 | 130400 | 1157652800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 363 | 20240213 | 130300 | 1157652800 | 68900 | 69000 | 69000 | 68900 | 56 |
| 364 | 20240213 | 130200 | 1153793800 | 69000 | 68900 | 69000 | 68900 | 15 |
| 365 | 20240213 | 130100 | 1152760000 | 68900 | 68900 | 68900 | 68900 | 20 |
| 366 | 20240213 | 130000 | 1151382000 | 69000 | 69000 | 69000 | 69000 | 1 |
| 367 | 20240213 | 125900 | 1151313000 | 69000 | 68900 | 69000 | 68900 | 30 |
| 368 | 20240213 | 125800 | 1149245900 | 68900 | 68900 | 68900 | 68900 | 31 |
| 369 | 20240213 | 125700 | 1147110000 | 68900 | 68900 | 68900 | 68900 | 28 |
| 370 | 20240213 | 125600 | 1145180800 | 69000 | 69000 | 69000 | 69000 | 4 |
| 371 | 20240213 | 125500 | 1144904800 | 68900 | 68900 | 68900 | 68900 | 40 |
| 372 | 20240213 | 125400 | 1142148800 | 69000 | 69000 | 69000 | 69000 | 40 |
| 373 | 20240213 | 125300 | 1139388800 | 69000 | 69000 | 69000 | 69000 | 23 |
| 374 | 20240213 | 125200 | 1137801800 | 69000 | 69000 | 69000 | 68900 | 80 |
| 375 | 20240213 | 125100 | 1132284700 | 68900 | 69000 | 69000 | 68900 | 32 |
| 376 | 20240213 | 125000 | 1130079200 | 68900 | 68900 | 68900 | 68900 | 14 |
| 377 | 20240213 | 124900 | 1129114600 | 68900 | 69000 | 69000 | 68900 | 16 |
| 378 | 20240213 | 124800 | 1128012100 | 69100 | 69000 | 69100 | 69000 | 2 |
| 379 | 20240213 | 124700 | 1127874000 | 68900 | 68900 | 69000 | 68900 | 47 |
| 380 | 20240213 | 124600 | 1124635600 | 69000 | 68900 | 69000 | 68900 | 14 |
| 381 | 20240213 | 124500 | 1123670900 | 68900 | 69000 | 69000 | 68900 | 27 |
| 382 | 20240213 | 124400 | 1121808800 | 68900 | 69000 | 69000 | 68900 | 173 |
| 383 | 20240213 | 124300 | 1109873500 | 68900 | 69000 | 69000 | 68900 | 190 |
| 384 | 20240213 | 124200 | 1096765700 | 69000 | 69000 | 69000 | 69000 | 15 |
| 385 | 20240213 | 124100 | 1095730700 | 68900 | 68900 | 68900 | 68900 | 40 |
| 386 | 20240213 | 124000 | 1092974700 | 68900 | 68900 | 68900 | 68900 | 13 |
| 387 | 20240213 | 123900 | 1092079000 | 69000 | 69000 | 69100 | 69000 | 48 |
| 388 | 20240213 | 123800 | 1088766700 | 69000 | 69000 | 69000 | 69000 | 8 |
| 389 | 20240213 | 123700 | 1088214700 | 69000 | 69000 | 69000 | 69000 | 10 |
| 390 | 20240213 | 123600 | 1087524700 | 69000 | 69000 | 69000 | 69000 | 44 |
| 391 | 20240213 | 123500 | 1084488700 | 69100 | 69000 | 69100 | 69000 | 14 |
| 392 | 20240213 | 123400 | 1083522600 | 69100 | 69000 | 69100 | 69000 | 10 |
| 393 | 20240213 | 123300 | 1082832500 | 69100 | 69000 | 69100 | 69000 | 24 |
| 394 | 20240213 | 123200 | 1081176200 | 69000 | 69100 | 69100 | 69000 | 12 |
| 395 | 20240213 | 123100 | 1080348100 | 69100 | 69100 | 69100 | 69100 | 1 |
| 396 | 20240213 | 123000 | 1080279000 | 69100 | 69100 | 69100 | 69100 | 44 |
| 397 | 20240213 | 122900 | 1077238600 | 69100 | 69000 | 69100 | 69000 | 27 |
| 398 | 20240213 | 122800 | 1075374900 | 69000 | 69000 | 69100 | 69000 | 35 |
| 399 | 20240213 | 122700 | 1072959600 | 69100 | 69100 | 69100 | 69000 | 8 |
| 400 | 20240213 | 122600 | 1072407100 | 69000 | 69100 | 69100 | 69000 | 32 |
| 401 | 20240213 | 122500 | 1070198200 | 69000 | 69000 | 69000 | 69000 | 34 |
| 402 | 20240213 | 122400 | 1067852200 | 69000 | 69000 | 69000 | 69000 | 27 |
| 403 | 20240213 | 122300 | 1065989200 | 69100 | 69100 | 69100 | 69100 | 0 |
| 404 | 20240213 | 122200 | 1065989200 | 69100 | 69100 | 69100 | 68900 | 41 |
| 405 | 20240213 | 122100 | 1063160500 | 69000 | 69000 | 69000 | 69000 | 54 |
| 406 | 20240213 | 122000 | 1059434500 | 68900 | 69000 | 69000 | 68900 | 15 |
| 407 | 20240213 | 121900 | 1058400900 | 69000 | 68900 | 69000 | 68900 | 31 |
| 408 | 20240213 | 121800 | 1056264300 | 69000 | 68900 | 69000 | 68900 | 114 |
| 409 | 20240213 | 121700 | 1048400100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 410 | 20240213 | 121600 | 1048400100 | 68900 | 68900 | 68900 | 68900 | 37 |
| 411 | 20240213 | 121500 | 1045850800 | 69000 | 68900 | 69000 | 68900 | 23 |
| 412 | 20240213 | 121400 | 1044265700 | 68900 | 69000 | 69000 | 68900 | 43 |
| 413 | 20240213 | 121300 | 1041302900 | 68900 | 68900 | 68900 | 68900 | 12 |
| 414 | 20240213 | 121200 | 1040476100 | 68900 | 68900 | 68900 | 68900 | 13 |
| 415 | 20240213 | 121100 | 1039580400 | 69000 | 69000 | 69000 | 69000 | 18 |
| 416 | 20240213 | 121000 | 1038338400 | 69000 | 69000 | 69000 | 68900 | 36 |
| 417 | 20240213 | 120900 | 1035856400 | 68900 | 68900 | 68900 | 68900 | 0 |
| 418 | 20240213 | 120800 | 1035856400 | 68900 | 69000 | 69000 | 68900 | 163 |
| 419 | 20240213 | 120700 | 1024614200 | 68900 | 68900 | 68900 | 68900 | 13 |
| 420 | 20240213 | 120600 | 1023718500 | 69000 | 69000 | 69000 | 69000 | 7 |
| 421 | 20240213 | 120500 | 1023235500 | 68900 | 69000 | 69100 | 68900 | 91 |
| 422 | 20240213 | 120400 | 1016957400 | 69000 | 69100 | 69100 | 69000 | 48 |
| 423 | 20240213 | 120300 | 1013643100 | 69000 | 69000 | 69000 | 68900 | 66 |
| 424 | 20240213 | 120200 | 1009091600 | 69000 | 68900 | 69000 | 68900 | 31 |
| 425 | 20240213 | 120100 | 1006954200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 426 | 20240213 | 120000 | 1006954200 | 68900 | 69000 | 69000 | 68900 | 41 |
| 427 | 20240213 | 115900 | 1004129100 | 69000 | 69000 | 69000 | 69000 | 23 |
| 428 | 20240213 | 115800 | 1002542100 | 68900 | 69000 | 69000 | 68900 | 12 |
| 429 | 20240213 | 115700 | 1001715100 | 69000 | 68900 | 69000 | 68900 | 30 |
| 430 | 20240213 | 115600 | 999648000 | 69000 | 69000 | 69000 | 69000 | 39 |
| 431 | 20240213 | 115500 | 996957000 | 69000 | 68900 | 69000 | 68900 | 11 |
| 432 | 20240213 | 115400 | 996198100 | 68900 | 68900 | 69000 | 68900 | 41 |
| 433 | 20240213 | 115300 | 993372600 | 68900 | 68900 | 68900 | 68900 | 14 |
| 434 | 20240213 | 115200 | 992408000 | 68900 | 68900 | 68900 | 68900 | 25 |
| 435 | 20240213 | 115100 | 990685500 | 68900 | 69000 | 69000 | 68900 | 106 |
| 436 | 20240213 | 115000 | 983372800 | 69000 | 69000 | 69000 | 69000 | 1 |
| 437 | 20240213 | 114900 | 983303800 | 69000 | 68900 | 69000 | 68900 | 75 |
| 438 | 20240213 | 114800 | 978132800 | 69000 | 69000 | 69000 | 68900 | 33 |
| 439 | 20240213 | 114700 | 975857100 | 69000 | 69000 | 69000 | 68900 | 80 |
| 440 | 20240213 | 114600 | 970338200 | 69100 | 69100 | 69200 | 69100 | 5 |
| 441 | 20240213 | 114500 | 969992600 | 69000 | 69100 | 69100 | 69000 | 24 |
| 442 | 20240213 | 114400 | 968335300 | 69200 | 69000 | 69200 | 69000 | 24 |
| 443 | 20240213 | 114300 | 966676100 | 69000 | 69000 | 69000 | 69000 | 31 |
| 444 | 20240213 | 114200 | 964537100 | 69100 | 69100 | 69100 | 69100 | 4 |
| 445 | 20240213 | 114100 | 964260700 | 69100 | 69000 | 69100 | 69000 | 40 |
| 446 | 20240213 | 114000 | 961500500 | 69100 | 69000 | 69100 | 69000 | 15 |
| 447 | 20240213 | 113900 | 960465400 | 69100 | 69000 | 69100 | 69000 | 14 |
| 448 | 20240213 | 113800 | 959499300 | 69000 | 69100 | 69100 | 69000 | 24 |
| 449 | 20240213 | 113700 | 957843200 | 69000 | 69100 | 69100 | 69000 | 29 |
| 450 | 20240213 | 113600 | 955842000 | 69100 | 69100 | 69100 | 69100 | 7 |
| 451 | 20240213 | 113500 | 955358300 | 69000 | 69100 | 69100 | 69000 | 39 |
| 452 | 20240213 | 113400 | 952667200 | 69100 | 69100 | 69100 | 69100 | 6 |
| 453 | 20240213 | 113300 | 952252600 | 69000 | 69000 | 69000 | 69000 | 19 |
| 454 | 20240213 | 113200 | 950941600 | 69100 | 69000 | 69100 | 69000 | 42 |
| 455 | 20240213 | 113100 | 948042500 | 69100 | 69100 | 69100 | 69100 | 2 |
| 456 | 20240213 | 113000 | 947904300 | 69200 | 69000 | 69200 | 69000 | 33 |
| 457 | 20240213 | 112900 | 945625200 | 69000 | 69100 | 69100 | 69000 | 28 |
| 458 | 20240213 | 112800 | 943692000 | 69200 | 69200 | 69200 | 69200 | 2 |
| 459 | 20240213 | 112700 | 943553600 | 69100 | 69100 | 69200 | 69100 | 37 |
| 460 | 20240213 | 112600 | 940996400 | 69100 | 69200 | 69200 | 69100 | 12 |
| 461 | 20240213 | 112500 | 940167100 | 69100 | 69200 | 69200 | 69100 | 15 |
| 462 | 20240213 | 112400 | 939130300 | 69200 | 69100 | 69200 | 69100 | 31 |
| 463 | 20240213 | 112300 | 936988000 | 69100 | 69200 | 69200 | 69100 | 19 |
| 464 | 20240213 | 112200 | 935674700 | 69200 | 69200 | 69200 | 69200 | 3 |
| 465 | 20240213 | 112100 | 935467100 | 69100 | 69200 | 69300 | 69100 | 39 |
| 466 | 20240213 | 112000 | 932769400 | 69200 | 69200 | 69200 | 69200 | 4 |
| 467 | 20240213 | 111900 | 932492600 | 69200 | 69300 | 69300 | 69200 | 34 |
| 468 | 20240213 | 111800 | 930138000 | 69300 | 69300 | 69300 | 69300 | 34 |
| 469 | 20240213 | 111700 | 927781800 | 69400 | 69400 | 69400 | 69400 | 80 |
| 470 | 20240213 | 111600 | 922229800 | 69400 | 69400 | 69400 | 69300 | 48 |
| 471 | 20240213 | 111500 | 918901000 | 69400 | 69200 | 69500 | 69200 | 46 |
| 472 | 20240213 | 111400 | 915707000 | 69200 | 69100 | 69200 | 69100 | 15 |
| 473 | 20240213 | 111300 | 914670400 | 69200 | 69100 | 69200 | 69000 | 320 |
| 474 | 20240213 | 111200 | 892580500 | 69100 | 69200 | 69200 | 69100 | 18 |
| 475 | 20240213 | 111100 | 891335900 | 69200 | 69200 | 69200 | 69200 | 6 |
| 476 | 20240213 | 111000 | 890920700 | 69200 | 69100 | 69200 | 69000 | 64 |
| 477 | 20240213 | 110900 | 886496200 | 69100 | 69100 | 69100 | 69100 | 2 |
| 478 | 20240213 | 110800 | 886358000 | 69000 | 69000 | 69100 | 69000 | 43 |
| 479 | 20240213 | 110700 | 883390900 | 69100 | 69200 | 69200 | 69100 | 12 |
| 480 | 20240213 | 110600 | 882561600 | 69100 | 69100 | 69100 | 69100 | 48 |
| 481 | 20240213 | 110500 | 879244800 | 69000 | 69000 | 69000 | 69000 | 17 |
| 482 | 20240213 | 110400 | 878071800 | 69000 | 69000 | 69100 | 69000 | 38 |
| 483 | 20240213 | 110300 | 875449600 | 69000 | 69000 | 69000 | 69000 | 2 |
| 484 | 20240213 | 110200 | 875311600 | 69000 | 69000 | 69000 | 68900 | 50 |
| 485 | 20240213 | 110100 | 871866300 | 69000 | 69000 | 69000 | 69000 | 2 |
| 486 | 20240213 | 110000 | 871728300 | 69000 | 69000 | 69000 | 69000 | 21 |
| 487 | 20240213 | 105900 | 870279300 | 68900 | 68900 | 68900 | 68900 | 55 |
| 488 | 20240213 | 105800 | 866489800 | 68900 | 68900 | 68900 | 68900 | 10 |
| 489 | 20240213 | 105700 | 865800800 | 68800 | 68800 | 68800 | 68800 | 34 |
| 490 | 20240213 | 105600 | 863461600 | 69000 | 68900 | 69000 | 68800 | 104 |
| 491 | 20240213 | 105500 | 856298100 | 68900 | 68800 | 68900 | 68800 | 12 |
| 492 | 20240213 | 105400 | 855471400 | 68900 | 68800 | 68900 | 68800 | 13 |
| 493 | 20240213 | 105300 | 854576800 | 68800 | 68800 | 68800 | 68800 | 38 |
| 494 | 20240213 | 105200 | 851962400 | 68700 | 68800 | 68800 | 68700 | 119 |
| 495 | 20240213 | 105100 | 843776400 | 68800 | 68800 | 68800 | 68800 | 40 |
| 496 | 20240213 | 105000 | 841024400 | 68900 | 68800 | 68900 | 68800 | 18 |
| 497 | 20240213 | 104900 | 839785600 | 68800 | 68800 | 68800 | 68800 | 0 |
| 498 | 20240213 | 104800 | 839785600 | 68800 | 68800 | 68800 | 68800 | 40 |
| 499 | 20240213 | 104700 | 837033600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 500 | 20240213 | 104600 | 837033600 | 68900 | 68900 | 68900 | 68900 | 4 |
| 501 | 20240213 | 104500 | 836758000 | 68900 | 68900 | 68900 | 68900 | 116 |
| 502 | 20240213 | 104400 | 828765600 | 68900 | 68900 | 68900 | 68900 | 22 |
| 503 | 20240213 | 104300 | 827249800 | 68900 | 68900 | 68900 | 68900 | 22 |
| 504 | 20240213 | 104200 | 825734000 | 68900 | 69000 | 69000 | 68900 | 50 |
| 505 | 20240213 | 104100 | 822285800 | 69000 | 69000 | 69000 | 69000 | 27 |
| 506 | 20240213 | 104000 | 820422800 | 69000 | 68900 | 69000 | 68900 | 58 |
| 507 | 20240213 | 103900 | 816421700 | 68900 | 68900 | 69000 | 68900 | 26 |
| 508 | 20240213 | 103800 | 814629100 | 69000 | 69000 | 69100 | 69000 | 37 |
| 509 | 20240213 | 103700 | 812075900 | 69000 | 68800 | 69000 | 68800 | 128 |
| 510 | 20240213 | 103600 | 803251000 | 68900 | 68900 | 68900 | 68800 | 64 |
| 511 | 20240213 | 103500 | 798842100 | 68800 | 68800 | 68800 | 68800 | 33 |
| 512 | 20240213 | 103400 | 796571700 | 68800 | 68800 | 68900 | 68800 | 115 |
| 513 | 20240213 | 103300 | 788653000 | 68800 | 68800 | 68800 | 68800 | 16 |
| 514 | 20240213 | 103200 | 787552200 | 68800 | 68800 | 68900 | 68800 | 30 |
| 515 | 20240213 | 103100 | 785488100 | 68900 | 68800 | 68900 | 68800 | 36 |
| 516 | 20240213 | 103000 | 783011200 | 68800 | 68900 | 68900 | 68800 | 36 |
| 517 | 20240213 | 102900 | 780533900 | 68900 | 68800 | 68900 | 68800 | 70 |
| 518 | 20240213 | 102800 | 775716200 | 68800 | 68800 | 68800 | 68800 | 14 |
| 519 | 20240213 | 102700 | 774753000 | 68800 | 68800 | 68900 | 68800 | 33 |
| 520 | 20240213 | 102600 | 772482300 | 68800 | 68800 | 68800 | 68800 | 33 |
| 521 | 20240213 | 102500 | 770211900 | 68800 | 68900 | 68900 | 68800 | 29 |
| 522 | 20240213 | 102400 | 768216000 | 68900 | 68800 | 68900 | 68800 | 187 |
| 523 | 20240213 | 102300 | 755347800 | 68800 | 68800 | 68900 | 68800 | 71 |
| 524 | 20240213 | 102200 | 750462900 | 68900 | 68800 | 68900 | 68800 | 11 |
| 525 | 20240213 | 102100 | 749705900 | 68800 | 68800 | 68900 | 68800 | 46 |
| 526 | 20240213 | 102000 | 746541000 | 68800 | 68900 | 68900 | 68800 | 55 |
| 527 | 20240213 | 101900 | 742752600 | 68900 | 69000 | 69000 | 68900 | 24 |
| 528 | 20240213 | 101800 | 741098900 | 68900 | 69000 | 69000 | 68900 | 30 |
| 529 | 20240213 | 101700 | 739029600 | 69000 | 69000 | 69000 | 69000 | 14 |
| 530 | 20240213 | 101600 | 738063600 | 69000 | 69000 | 69000 | 69000 | 23 |
| 531 | 20240213 | 101500 | 736476600 | 69000 | 69100 | 69100 | 69000 | 53 |
| 532 | 20240213 | 101400 | 732818400 | 69000 | 69100 | 69100 | 69000 | 5 |
| 533 | 20240213 | 101300 | 732473100 | 69000 | 69000 | 69000 | 68900 | 24 |
| 534 | 20240213 | 101200 | 730818800 | 68900 | 69000 | 69000 | 68900 | 39 |
| 535 | 20240213 | 101100 | 728131600 | 69000 | 69100 | 69100 | 69000 | 22 |
| 536 | 20240213 | 101000 | 726613500 | 69100 | 69000 | 69100 | 69000 | 20 |
| 537 | 20240213 | 100900 | 725233300 | 69100 | 69000 | 69100 | 69000 | 12 |
| 538 | 20240213 | 100800 | 724404200 | 69000 | 69000 | 69000 | 69000 | 4 |
| 539 | 20240213 | 100700 | 724128200 | 68900 | 68900 | 68900 | 68900 | 68 |
| 540 | 20240213 | 100600 | 719443000 | 68900 | 68900 | 68900 | 68900 | 16 |
| 541 | 20240213 | 100500 | 718340600 | 68800 | 68900 | 68900 | 68800 | 17 |
| 542 | 20240213 | 100400 | 717170700 | 68900 | 68900 | 68900 | 68900 | 52 |
| 543 | 20240213 | 100300 | 713587900 | 68800 | 68800 | 68800 | 68800 | 13 |
| 544 | 20240213 | 100200 | 712693500 | 68900 | 68900 | 68900 | 68900 | 1 |
| 545 | 20240213 | 100100 | 712624600 | 68800 | 69000 | 69000 | 68800 | 46 |
| 546 | 20240213 | 100000 | 709454500 | 68900 | 68900 | 68900 | 68900 | 12 |
| 547 | 20240213 | 095900 | 708627700 | 69000 | 68800 | 69000 | 68800 | 29 |
| 548 | 20240213 | 095800 | 706630100 | 68900 | 68800 | 69000 | 68800 | 13 |
| 549 | 20240213 | 095700 | 705734400 | 68900 | 68900 | 68900 | 68900 | 20 |
| 550 | 20240213 | 095600 | 704356400 | 68900 | 68900 | 68900 | 68900 | 52 |
| 551 | 20240213 | 095500 | 700773600 | 69000 | 68900 | 69000 | 68900 | 86 |
| 552 | 20240213 | 095400 | 694848100 | 68800 | 68800 | 68800 | 68800 | 21 |
| 553 | 20240213 | 095300 | 693403300 | 68800 | 68900 | 68900 | 68800 | 36 |
| 554 | 20240213 | 095200 | 690926000 | 68900 | 68900 | 68900 | 68900 | 2 |
| 555 | 20240213 | 095100 | 690788200 | 69000 | 69000 | 69000 | 69000 | 0 |
| 556 | 20240213 | 095000 | 690788200 | 69000 | 68800 | 69000 | 68800 | 126 |
| 557 | 20240213 | 094900 | 682101800 | 68900 | 68900 | 68900 | 68900 | 51 |
| 558 | 20240213 | 094800 | 678587900 | 68800 | 68900 | 68900 | 68800 | 38 |
| 559 | 20240213 | 094700 | 675973400 | 68800 | 68900 | 68900 | 68800 | 217 |
| 560 | 20240213 | 094600 | 661022900 | 69000 | 68900 | 69000 | 68900 | 11 |
| 561 | 20240213 | 094500 | 660264900 | 69000 | 69000 | 69000 | 68900 | 55 |
| 562 | 20240213 | 094400 | 656473200 | 69000 | 69000 | 69000 | 69000 | 78 |
| 563 | 20240213 | 094300 | 651091200 | 69000 | 69000 | 69000 | 69000 | 79 |
| 564 | 20240213 | 094200 | 645640200 | 69000 | 69100 | 69100 | 69000 | 47 |
| 565 | 20240213 | 094100 | 642394700 | 69100 | 69000 | 69100 | 69000 | 38 |
| 566 | 20240213 | 094000 | 639769500 | 69000 | 69100 | 69100 | 69000 | 16 |
| 567 | 20240213 | 093900 | 638665400 | 69000 | 69000 | 69000 | 68900 | 142 |
| 568 | 20240213 | 093800 | 628871000 | 69000 | 68900 | 69000 | 68900 | 9 |
| 569 | 20240213 | 093700 | 628250800 | 68900 | 69200 | 69200 | 68900 | 63 |
| 570 | 20240213 | 093600 | 623900000 | 69200 | 69200 | 69300 | 69200 | 148 |
| 571 | 20240213 | 093500 | 613651200 | 69200 | 68900 | 69200 | 68900 | 782 |
| 572 | 20240213 | 093400 | 559699500 | 68900 | 69000 | 69000 | 68900 | 178 |
| 573 | 20240213 | 093300 | 547435200 | 69000 | 69000 | 69000 | 68900 | 462 |
| 574 | 20240213 | 093200 | 515557700 | 69100 | 69300 | 69300 | 69100 | 444 |
| 575 | 20240213 | 093100 | 484874500 | 69200 | 69200 | 69200 | 69200 | 37 |
| 576 | 20240213 | 093000 | 482314100 | 69200 | 69200 | 69200 | 69200 | 10 |
| 577 | 20240213 | 092900 | 481622100 | 69300 | 69300 | 69300 | 69300 | 20 |
| 578 | 20240213 | 092800 | 480236100 | 69200 | 69300 | 69300 | 69200 | 35 |
| 579 | 20240213 | 092700 | 477814000 | 69200 | 69200 | 69200 | 69200 | 3 |
| 580 | 20240213 | 092600 | 477606400 | 69200 | 69200 | 69500 | 69200 | 1265 |
| 581 | 20240213 | 092500 | 389916300 | 69200 | 69100 | 69200 | 69100 | 2 |
| 582 | 20240213 | 092400 | 389778000 | 69200 | 69200 | 69200 | 69200 | 23 |
| 583 | 20240213 | 092300 | 388186400 | 69200 | 69200 | 69200 | 69200 | 24 |
| 584 | 20240213 | 092200 | 386525600 | 69300 | 69200 | 69300 | 69200 | 124 |
| 585 | 20240213 | 092100 | 377944200 | 69100 | 69100 | 69100 | 69100 | 4 |
| 586 | 20240213 | 092000 | 377667800 | 69200 | 69200 | 69200 | 69200 | 30 |
| 587 | 20240213 | 091900 | 375591800 | 69200 | 69200 | 69200 | 69200 | 11 |
| 588 | 20240213 | 091800 | 374830600 | 69200 | 69200 | 69200 | 69100 | 166 |
| 589 | 20240213 | 091700 | 363346400 | 69200 | 69300 | 69300 | 69200 | 160 |
| 590 | 20240213 | 091600 | 352260500 | 69300 | 69300 | 69400 | 69300 | 77 |
| 591 | 20240213 | 091500 | 346924200 | 69400 | 69300 | 69400 | 69300 | 133 |
| 592 | 20240213 | 091400 | 337694100 | 69300 | 69300 | 69400 | 69300 | 31 |
| 593 | 20240213 | 091300 | 335545300 | 69200 | 69300 | 69300 | 69200 | 107 |
| 594 | 20240213 | 091200 | 328130800 | 69000 | 69200 | 69200 | 69000 | 45 |
| 595 | 20240213 | 091100 | 325021600 | 69200 | 69000 | 69300 | 68700 | 164 |
| 596 | 20240213 | 091000 | 313710600 | 69100 | 68800 | 69100 | 68600 | 38 |
| 597 | 20240213 | 090900 | 311098400 | 68800 | 68800 | 68900 | 68700 | 195 |
| 598 | 20240213 | 090800 | 297672100 | 68800 | 68500 | 68800 | 68500 | 32 |
| 599 | 20240213 | 090700 | 295478000 | 68400 | 68400 | 68400 | 68400 | 1 |
| 600 | 20240213 | 090600 | 295409600 | 68400 | 68400 | 68400 | 68400 | 9 |
| 601 | 20240213 | 090500 | 294794000 | 68400 | 68000 | 68400 | 67800 | 615 |
| 602 | 20240213 | 090400 | 252985300 | 68000 | 68300 | 68300 | 68000 | 718 |
| 603 | 20240213 | 090300 | 204073200 | 68400 | 68800 | 68800 | 68000 | 996 |
| 604 | 20240213 | 090200 | 135922300 | 68800 | 69300 | 69300 | 68800 | 1685 |
| 605 | 20240213 | 090100 | 19759400 | 69200 | 69100 | 69200 | 68900 | 70 |
| 606 | 20240213 | 090000 | 14923600 | 69000 | 69100 | 69100 | 69000 | 216 |