32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 190600 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 16835 |
| 3 | 20240214 | 190500 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 4 | 20240214 | 190400 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 5 | 20240214 | 190300 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 6 | 20240214 | 190200 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 7 | 20240214 | 190100 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 8 | 20240214 | 190000 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 9 | 20240214 | 185900 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 10 | 20240214 | 185800 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 11 | 20240214 | 185700 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 12 | 20240214 | 185600 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 13 | 20240214 | 185500 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 14 | 20240214 | 185400 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 15 | 20240214 | 185300 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 16 | 20240214 | 185200 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 17 | 20240214 | 185100 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 18 | 20240214 | 185000 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 19 | 20240214 | 184900 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 20 | 20240214 | 184800 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 21 | 20240214 | 184700 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 22 | 20240214 | 184600 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 23 | 20240214 | 184500 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 24 | 20240214 | 184400 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 25 | 20240214 | 184300 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 26 | 20240214 | 184200 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 27 | 20240214 | 184100 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 28 | 20240214 | 184000 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 29 | 20240214 | 183900 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 30 | 20240214 | 183800 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 31 | 20240214 | 183700 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 32 | 20240214 | 183600 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 16835 |
| 33 | 20240214 | 183500 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 34 | 20240214 | 183400 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 35 | 20240214 | 183300 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 36 | 20240214 | 183200 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 37 | 20240214 | 183100 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 38 | 20240214 | 183000 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 39 | 20240214 | 182900 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 40 | 20240214 | 182800 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 41 | 20240214 | 182700 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 42 | 20240214 | 182600 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 43 | 20240214 | 182500 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 44 | 20240214 | 182400 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 45 | 20240214 | 182300 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 46 | 20240214 | 182200 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 47 | 20240214 | 182100 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 48 | 20240214 | 182000 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 49 | 20240214 | 181900 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 50 | 20240214 | 181800 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 51 | 20240214 | 181700 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 52 | 20240214 | 181600 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 53 | 20240214 | 181500 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 54 | 20240214 | 181400 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 55 | 20240214 | 181300 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 56 | 20240214 | 181200 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 57 | 20240214 | 181100 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 58 | 20240214 | 181000 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 59 | 20240214 | 180900 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 60 | 20240214 | 180800 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 61 | 20240214 | 180700 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 62 | 20240214 | 180600 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 16835 |
| 63 | 20240214 | 180500 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 64 | 20240214 | 180400 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 65 | 20240214 | 180300 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 66 | 20240214 | 180200 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 67 | 20240214 | 180100 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 68 | 20240214 | 180000 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 69 | 20240214 | 175900 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 70 | 20240214 | 175800 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 71 | 20240214 | 175700 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 72 | 20240214 | 175600 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 73 | 20240214 | 175500 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 74 | 20240214 | 175400 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 75 | 20240214 | 175300 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 76 | 20240214 | 175200 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 77 | 20240214 | 175100 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 78 | 20240214 | 175000 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 79 | 20240214 | 174900 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 80 | 20240214 | 174800 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 81 | 20240214 | 174700 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 82 | 20240214 | 174600 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 83 | 20240214 | 174500 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 84 | 20240214 | 174400 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 85 | 20240214 | 174300 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 86 | 20240214 | 174200 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 87 | 20240214 | 174100 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 88 | 20240214 | 174000 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 89 | 20240214 | 173900 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 90 | 20240214 | 173800 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 91 | 20240214 | 173700 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 92 | 20240214 | 173600 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 16835 |
| 93 | 20240214 | 173500 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 94 | 20240214 | 173400 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 95 | 20240214 | 173300 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 96 | 20240214 | 173200 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 97 | 20240214 | 173100 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 98 | 20240214 | 173000 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 99 | 20240214 | 172900 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 100 | 20240214 | 172800 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 101 | 20240214 | 172700 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 102 | 20240214 | 172600 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 103 | 20240214 | 172500 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 104 | 20240214 | 172400 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 105 | 20240214 | 172300 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 106 | 20240214 | 172200 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 107 | 20240214 | 172100 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 108 | 20240214 | 172000 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 109 | 20240214 | 171900 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 110 | 20240214 | 171800 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 111 | 20240214 | 171700 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 112 | 20240214 | 171600 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 113 | 20240214 | 171500 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 114 | 20240214 | 171400 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 115 | 20240214 | 171300 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 116 | 20240214 | 171200 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 117 | 20240214 | 171100 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 118 | 20240214 | 171000 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 119 | 20240214 | 170900 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 120 | 20240214 | 170800 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 121 | 20240214 | 170700 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 122 | 20240214 | 170600 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 16835 |
| 123 | 20240214 | 170500 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 124 | 20240214 | 170400 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 125 | 20240214 | 170300 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 126 | 20240214 | 170200 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 127 | 20240214 | 170100 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 128 | 20240214 | 170000 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 129 | 20240214 | 165900 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 130 | 20240214 | 165800 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 131 | 20240214 | 165700 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 132 | 20240214 | 165600 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 133 | 20240214 | 165500 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 134 | 20240214 | 165400 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 135 | 20240214 | 165300 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 136 | 20240214 | 165200 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 137 | 20240214 | 165100 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 138 | 20240214 | 165000 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 139 | 20240214 | 164900 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 140 | 20240214 | 164800 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 141 | 20240214 | 164700 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 142 | 20240214 | 164600 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 143 | 20240214 | 164500 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 144 | 20240214 | 164400 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 145 | 20240214 | 164300 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 146 | 20240214 | 164200 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 147 | 20240214 | 164100 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 148 | 20240214 | 164000 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 149 | 20240214 | 163900 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 150 | 20240214 | 163800 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 151 | 20240214 | 163700 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 152 | 20240214 | 163600 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 16835 |
| 153 | 20240214 | 163500 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 154 | 20240214 | 163400 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 155 | 20240214 | 163300 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 156 | 20240214 | 163200 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 157 | 20240214 | 163100 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 158 | 20240214 | 163000 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 159 | 20240214 | 162900 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 160 | 20240214 | 162800 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 161 | 20240214 | 162700 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 162 | 20240214 | 162600 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 163 | 20240214 | 162500 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 164 | 20240214 | 162400 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 165 | 20240214 | 162300 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 166 | 20240214 | 162200 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 167 | 20240214 | 162100 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 168 | 20240214 | 162000 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 169 | 20240214 | 161900 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 170 | 20240214 | 161800 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 171 | 20240214 | 161700 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 172 | 20240214 | 161600 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 173 | 20240214 | 161500 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 174 | 20240214 | 161400 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 175 | 20240214 | 161300 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 176 | 20240214 | 161200 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 177 | 20240214 | 161100 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 178 | 20240214 | 161000 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 179 | 20240214 | 160900 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 180 | 20240214 | 160800 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 181 | 20240214 | 160700 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 182 | 20240214 | 160600 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 16835 |
| 183 | 20240214 | 160500 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 184 | 20240214 | 160400 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 185 | 20240214 | 160300 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 186 | 20240214 | 160200 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 187 | 20240214 | 160100 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 188 | 20240214 | 160000 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 189 | 20240214 | 155900 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 190 | 20240214 | 155800 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 191 | 20240214 | 155700 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 192 | 20240214 | 155600 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 193 | 20240214 | 155500 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 194 | 20240214 | 155400 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 195 | 20240214 | 155300 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 196 | 20240214 | 155200 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 197 | 20240214 | 155100 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 198 | 20240214 | 155000 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 199 | 20240214 | 154900 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 200 | 20240214 | 154800 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 201 | 20240214 | 154700 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 202 | 20240214 | 154600 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 203 | 20240214 | 154500 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 204 | 20240214 | 154400 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 205 | 20240214 | 154300 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 206 | 20240214 | 154200 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 207 | 20240214 | 154100 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 208 | 20240214 | 154000 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 209 | 20240214 | 153900 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 210 | 20240214 | 153800 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 211 | 20240214 | 153700 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 212 | 20240214 | 153600 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 16835 |
| 213 | 20240214 | 153500 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 214 | 20240214 | 153400 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 215 | 20240214 | 153300 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 216 | 20240214 | 153200 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 217 | 20240214 | 153100 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 218 | 20240214 | 153000 | 10247980000 | 57900 | 57900 | 57900 | 57900 | 16835 |
| 219 | 20240214 | 152900 | 9273233500 | 57900 | 57900 | 57900 | 57900 | 0 |
| 220 | 20240214 | 152800 | 9273233500 | 57900 | 57900 | 57900 | 57900 | 0 |
| 221 | 20240214 | 152700 | 9273233500 | 57900 | 57900 | 57900 | 57900 | 0 |
| 222 | 20240214 | 152600 | 9273233500 | 57900 | 57900 | 57900 | 57900 | 0 |
| 223 | 20240214 | 152500 | 9273233500 | 57900 | 57900 | 57900 | 57900 | 0 |
| 224 | 20240214 | 152400 | 9273233500 | 57900 | 57900 | 57900 | 57900 | 0 |
| 225 | 20240214 | 152300 | 9273233500 | 57900 | 57900 | 57900 | 57900 | 0 |
| 226 | 20240214 | 152200 | 9273233500 | 57900 | 57900 | 57900 | 57900 | 0 |
| 227 | 20240214 | 152100 | 9273233500 | 57900 | 57900 | 57900 | 57900 | 0 |
| 228 | 20240214 | 152000 | 9273233500 | 57900 | 57900 | 57900 | 57900 | 0 |
| 229 | 20240214 | 151900 | 9273233500 | 57900 | 58000 | 58200 | 57900 | 592 |
| 230 | 20240214 | 151800 | 9238871700 | 58000 | 58000 | 58100 | 58000 | 644 |
| 231 | 20240214 | 151700 | 9201504700 | 57900 | 57900 | 58000 | 57900 | 259 |
| 232 | 20240214 | 151600 | 9186485000 | 57900 | 58000 | 58000 | 57900 | 241 |
| 233 | 20240214 | 151500 | 9172510000 | 58000 | 58000 | 58000 | 57900 | 371 |
| 234 | 20240214 | 151400 | 9150993500 | 58000 | 57800 | 58000 | 57800 | 1470 |
| 235 | 20240214 | 151300 | 9065868500 | 57800 | 57900 | 57900 | 57800 | 125 |
| 236 | 20240214 | 151200 | 9058634300 | 57900 | 57800 | 57900 | 57800 | 303 |
| 237 | 20240214 | 151100 | 9041118800 | 57800 | 57800 | 57900 | 57800 | 213 |
| 238 | 20240214 | 151000 | 9028787000 | 57900 | 57800 | 57900 | 57800 | 177 |
| 239 | 20240214 | 150900 | 9018539500 | 57800 | 57800 | 57900 | 57700 | 1767 |
| 240 | 20240214 | 150800 | 8916360800 | 57700 | 57700 | 57800 | 57700 | 236 |
| 241 | 20240214 | 150700 | 8902725100 | 57800 | 57700 | 57800 | 57700 | 240 |
| 242 | 20240214 | 150600 | 8888854500 | 57800 | 57700 | 57800 | 57700 | 141 |
| 243 | 20240214 | 150500 | 8880705300 | 57800 | 57700 | 57800 | 57700 | 185 |
| 244 | 20240214 | 150400 | 8870017700 | 57800 | 57700 | 57800 | 57700 | 128 |
| 245 | 20240214 | 150300 | 8862620100 | 57800 | 57800 | 57800 | 57800 | 103 |
| 246 | 20240214 | 150200 | 8856666700 | 57700 | 57700 | 57800 | 57700 | 17 |
| 247 | 20240214 | 150100 | 8855684800 | 57900 | 57800 | 57900 | 57800 | 202 |
| 248 | 20240214 | 150000 | 8844008100 | 57700 | 57800 | 57800 | 57600 | 559 |
| 249 | 20240214 | 145900 | 8811754000 | 57600 | 57600 | 57800 | 57600 | 460 |
| 250 | 20240214 | 145800 | 8785179900 | 57800 | 57800 | 57800 | 57600 | 564 |
| 251 | 20240214 | 145700 | 8752644200 | 57700 | 57700 | 57900 | 57600 | 306 |
| 252 | 20240214 | 145600 | 8734984000 | 57600 | 57700 | 57700 | 57600 | 838 |
| 253 | 20240214 | 145500 | 8686639700 | 57700 | 57700 | 57800 | 57600 | 1532 |
| 254 | 20240214 | 145400 | 8598252500 | 57700 | 57700 | 57800 | 57700 | 589 |
| 255 | 20240214 | 145300 | 8564266700 | 57800 | 57800 | 57800 | 57600 | 966 |
| 256 | 20240214 | 145200 | 8508488500 | 57900 | 57900 | 57900 | 57800 | 122 |
| 257 | 20240214 | 145100 | 8501435800 | 57900 | 57800 | 57900 | 57800 | 265 |
| 258 | 20240214 | 145000 | 8486118600 | 57900 | 57900 | 57900 | 57800 | 216 |
| 259 | 20240214 | 144900 | 8473623700 | 57900 | 57800 | 57900 | 57800 | 96 |
| 260 | 20240214 | 144800 | 8468074600 | 57900 | 57800 | 57900 | 57800 | 218 |
| 261 | 20240214 | 144700 | 8455471900 | 57900 | 57900 | 57900 | 57800 | 117 |
| 262 | 20240214 | 144600 | 8448706900 | 57900 | 57800 | 57900 | 57800 | 90 |
| 263 | 20240214 | 144500 | 8443504500 | 57900 | 57700 | 57900 | 57700 | 391 |
| 264 | 20240214 | 144400 | 8420915500 | 57900 | 57900 | 57900 | 57700 | 349 |
| 265 | 20240214 | 144300 | 8400753100 | 57600 | 58000 | 58000 | 57600 | 2524 |
| 266 | 20240214 | 144200 | 8254687400 | 58100 | 58100 | 58100 | 58000 | 234 |
| 267 | 20240214 | 144100 | 8241111700 | 58100 | 58100 | 58100 | 58000 | 193 |
| 268 | 20240214 | 144000 | 8229915200 | 58000 | 58000 | 58100 | 58000 | 297 |
| 269 | 20240214 | 143900 | 8212687800 | 58100 | 58100 | 58100 | 58000 | 124 |
| 270 | 20240214 | 143800 | 8205491700 | 58100 | 58100 | 58100 | 58000 | 111 |
| 271 | 20240214 | 143700 | 8199052200 | 58000 | 58000 | 58100 | 58000 | 250 |
| 272 | 20240214 | 143600 | 8184540700 | 58000 | 58000 | 58100 | 58000 | 178 |
| 273 | 20240214 | 143500 | 8174214600 | 58100 | 58100 | 58100 | 58000 | 69 |
| 274 | 20240214 | 143400 | 8170209800 | 58000 | 58000 | 58100 | 58000 | 118 |
| 275 | 20240214 | 143300 | 8163365200 | 58100 | 58000 | 58200 | 58000 | 156 |
| 276 | 20240214 | 143200 | 8154314700 | 58000 | 58200 | 58200 | 58000 | 120 |
| 277 | 20240214 | 143100 | 8147349600 | 58000 | 58200 | 58200 | 58000 | 238 |
| 278 | 20240214 | 143000 | 8133536100 | 58200 | 58100 | 58200 | 58000 | 257 |
| 279 | 20240214 | 142900 | 8118599400 | 58000 | 57900 | 58100 | 57900 | 173 |
| 280 | 20240214 | 142800 | 8108567700 | 57900 | 58100 | 58200 | 57900 | 1406 |
| 281 | 20240214 | 142700 | 8026943700 | 58100 | 58200 | 58300 | 58100 | 1046 |
| 282 | 20240214 | 142600 | 7966067100 | 58200 | 58300 | 58300 | 58200 | 103 |
| 283 | 20240214 | 142500 | 7960070200 | 58300 | 58200 | 58300 | 58200 | 189 |
| 284 | 20240214 | 142400 | 7949068600 | 58200 | 58200 | 58300 | 58200 | 347 |
| 285 | 20240214 | 142300 | 7928869000 | 58300 | 58200 | 58300 | 58200 | 223 |
| 286 | 20240214 | 142200 | 7915878300 | 58300 | 58200 | 58300 | 58200 | 111 |
| 287 | 20240214 | 142100 | 7909409700 | 58200 | 58300 | 58300 | 58200 | 188 |
| 288 | 20240214 | 142000 | 7898453400 | 58300 | 58300 | 58300 | 58200 | 466 |
| 289 | 20240214 | 141900 | 7871296800 | 58300 | 58200 | 58300 | 58200 | 142 |
| 290 | 20240214 | 141800 | 7863025200 | 58300 | 58200 | 58300 | 58200 | 132 |
| 291 | 20240214 | 141700 | 7855332300 | 58200 | 58200 | 58300 | 58200 | 155 |
| 292 | 20240214 | 141600 | 7846298600 | 58200 | 58200 | 58300 | 58200 | 109 |
| 293 | 20240214 | 141500 | 7839945400 | 58200 | 58200 | 58300 | 58200 | 147 |
| 294 | 20240214 | 141400 | 7831381700 | 58300 | 58200 | 58300 | 58200 | 209 |
| 295 | 20240214 | 141300 | 7819209200 | 58200 | 58300 | 58300 | 58200 | 152 |
| 296 | 20240214 | 141200 | 7810352300 | 58200 | 58300 | 58400 | 58200 | 182 |
| 297 | 20240214 | 141100 | 7799740900 | 58300 | 58400 | 58400 | 58200 | 123 |
| 298 | 20240214 | 141000 | 7792560300 | 58400 | 58200 | 58400 | 58200 | 270 |
| 299 | 20240214 | 140900 | 7776807400 | 58300 | 58300 | 58400 | 58200 | 220 |
| 300 | 20240214 | 140800 | 7763978000 | 58300 | 58300 | 58400 | 58300 | 146 |
| 301 | 20240214 | 140700 | 7755460400 | 58400 | 58300 | 58400 | 58300 | 112 |
| 302 | 20240214 | 140600 | 7748921700 | 58400 | 58300 | 58400 | 58300 | 99 |
| 303 | 20240214 | 140500 | 7743141400 | 58500 | 58400 | 58500 | 58300 | 251 |
| 304 | 20240214 | 140400 | 7728474600 | 58400 | 58500 | 58500 | 58400 | 233 |
| 305 | 20240214 | 140300 | 7714851200 | 58400 | 58400 | 58500 | 58400 | 163 |
| 306 | 20240214 | 140200 | 7705317100 | 58500 | 58500 | 58600 | 58400 | 264 |
| 307 | 20240214 | 140100 | 7689868200 | 58600 | 58600 | 58600 | 58300 | 480 |
| 308 | 20240214 | 140000 | 7661792400 | 58600 | 58300 | 58600 | 58300 | 360 |
| 309 | 20240214 | 135900 | 7640743300 | 58400 | 58400 | 58400 | 58300 | 216 |
| 310 | 20240214 | 135800 | 7628130300 | 58400 | 58400 | 58400 | 58300 | 255 |
| 311 | 20240214 | 135700 | 7613249100 | 58300 | 58400 | 58400 | 58300 | 245 |
| 312 | 20240214 | 135600 | 7598947600 | 58400 | 58300 | 58400 | 58300 | 173 |
| 313 | 20240214 | 135500 | 7588845500 | 58400 | 58300 | 58400 | 58300 | 153 |
| 314 | 20240214 | 135400 | 7579911300 | 58400 | 58400 | 58400 | 58300 | 165 |
| 315 | 20240214 | 135300 | 7570276600 | 58400 | 58400 | 58400 | 58300 | 312 |
| 316 | 20240214 | 135200 | 7552062100 | 58300 | 58300 | 58400 | 58300 | 164 |
| 317 | 20240214 | 135100 | 7542485600 | 58400 | 58600 | 58600 | 58300 | 217 |
| 318 | 20240214 | 135000 | 7529796000 | 58600 | 58500 | 58600 | 58300 | 1249 |
| 319 | 20240214 | 134900 | 7456719400 | 58600 | 58500 | 58600 | 58400 | 213 |
| 320 | 20240214 | 134800 | 7444260800 | 58500 | 58500 | 58500 | 58400 | 184 |
| 321 | 20240214 | 134700 | 7433497800 | 58500 | 58500 | 58500 | 58400 | 163 |
| 322 | 20240214 | 134600 | 7423963700 | 58400 | 58400 | 58500 | 58400 | 266 |
| 323 | 20240214 | 134500 | 7408408900 | 58400 | 58500 | 58500 | 58400 | 305 |
| 324 | 20240214 | 134400 | 7390568000 | 58500 | 58400 | 58500 | 58400 | 182 |
| 325 | 20240214 | 134300 | 7379925600 | 58500 | 58400 | 58500 | 58400 | 232 |
| 326 | 20240214 | 134200 | 7366359700 | 58500 | 58300 | 58500 | 58300 | 149 |
| 327 | 20240214 | 134100 | 7357650400 | 58300 | 58400 | 58500 | 58200 | 235 |
| 328 | 20240214 | 134000 | 7343941100 | 58400 | 58100 | 58400 | 58100 | 1041 |
| 329 | 20240214 | 133900 | 7283326800 | 58000 | 58100 | 58200 | 58000 | 118 |
| 330 | 20240214 | 133800 | 7276476800 | 58100 | 58100 | 58200 | 58000 | 98 |
| 331 | 20240214 | 133700 | 7270780700 | 58100 | 58100 | 58100 | 58000 | 177 |
| 332 | 20240214 | 133600 | 7260502500 | 58000 | 58100 | 58100 | 58000 | 106 |
| 333 | 20240214 | 133500 | 7254344700 | 58100 | 58100 | 58100 | 58000 | 250 |
| 334 | 20240214 | 133400 | 7239827300 | 58100 | 58000 | 58100 | 58000 | 205 |
| 335 | 20240214 | 133300 | 7227919100 | 58000 | 58000 | 58100 | 58000 | 114 |
| 336 | 20240214 | 133200 | 7221300200 | 58000 | 58000 | 58100 | 58000 | 202 |
| 337 | 20240214 | 133100 | 7209573900 | 58000 | 58100 | 58100 | 58000 | 173 |
| 338 | 20240214 | 133000 | 7199523500 | 58100 | 58000 | 58100 | 58000 | 269 |
| 339 | 20240214 | 132900 | 7183901800 | 58000 | 58000 | 58100 | 58000 | 138 |
| 340 | 20240214 | 132800 | 7175897700 | 58000 | 58000 | 58100 | 58000 | 146 |
| 341 | 20240214 | 132700 | 7167427100 | 58100 | 58000 | 58100 | 58000 | 129 |
| 342 | 20240214 | 132600 | 7159936300 | 58000 | 58000 | 58100 | 58000 | 107 |
| 343 | 20240214 | 132500 | 7153723100 | 58000 | 58000 | 58100 | 58000 | 86 |
| 344 | 20240214 | 132400 | 7148733800 | 58000 | 58000 | 58000 | 58000 | 116 |
| 345 | 20240214 | 132300 | 7142005800 | 58100 | 58000 | 58100 | 58000 | 71 |
| 346 | 20240214 | 132200 | 7137887700 | 58000 | 58100 | 58100 | 58000 | 123 |
| 347 | 20240214 | 132100 | 7130747500 | 58100 | 58200 | 58200 | 58000 | 63 |
| 348 | 20240214 | 132000 | 7127084200 | 58200 | 58000 | 58200 | 58000 | 325 |
| 349 | 20240214 | 131900 | 7108205800 | 58000 | 58000 | 58000 | 58000 | 64 |
| 350 | 20240214 | 131800 | 7104493800 | 58000 | 58100 | 58200 | 58000 | 107 |
| 351 | 20240214 | 131700 | 7098278800 | 58200 | 58100 | 58200 | 58100 | 209 |
| 352 | 20240214 | 131600 | 7086130300 | 58200 | 58200 | 58300 | 58100 | 165 |
| 353 | 20240214 | 131500 | 7076529200 | 58300 | 58200 | 58300 | 58100 | 122 |
| 354 | 20240214 | 131400 | 7069426800 | 58200 | 58300 | 58400 | 58200 | 121 |
| 355 | 20240214 | 131300 | 7062374000 | 58300 | 58300 | 58400 | 58300 | 525 |
| 356 | 20240214 | 131200 | 7031759700 | 58300 | 58300 | 58400 | 58300 | 78 |
| 357 | 20240214 | 131100 | 7027206500 | 58400 | 58400 | 58400 | 58300 | 124 |
| 358 | 20240214 | 131000 | 7019965800 | 58400 | 58200 | 58400 | 58200 | 646 |
| 359 | 20240214 | 130900 | 6982299000 | 58300 | 58200 | 58300 | 58200 | 317 |
| 360 | 20240214 | 130800 | 6963824800 | 58200 | 58200 | 58300 | 58200 | 161 |
| 361 | 20240214 | 130700 | 6954447100 | 58200 | 58200 | 58300 | 58200 | 150 |
| 362 | 20240214 | 130600 | 6945710400 | 58200 | 58200 | 58300 | 58200 | 238 |
| 363 | 20240214 | 130500 | 6931849100 | 58200 | 58200 | 58300 | 58200 | 138 |
| 364 | 20240214 | 130400 | 6923810600 | 58200 | 58200 | 58300 | 58200 | 62 |
| 365 | 20240214 | 130300 | 6920198800 | 58200 | 58300 | 58300 | 58200 | 163 |
| 366 | 20240214 | 130200 | 6910704500 | 58300 | 58400 | 58400 | 58200 | 57 |
| 367 | 20240214 | 130100 | 6907378400 | 58400 | 58400 | 58400 | 58200 | 177 |
| 368 | 20240214 | 130000 | 6897042900 | 58400 | 58200 | 58400 | 58100 | 255 |
| 369 | 20240214 | 125900 | 6882191000 | 58100 | 58100 | 58200 | 58100 | 364 |
| 370 | 20240214 | 125800 | 6861011800 | 58200 | 58100 | 58200 | 58100 | 62 |
| 371 | 20240214 | 125700 | 6857407500 | 58100 | 58200 | 58200 | 58100 | 59 |
| 372 | 20240214 | 125600 | 6853974400 | 58100 | 58100 | 58200 | 58100 | 155 |
| 373 | 20240214 | 125500 | 6844954300 | 58100 | 58200 | 58200 | 58100 | 99 |
| 374 | 20240214 | 125400 | 6839197900 | 58200 | 58200 | 58200 | 58100 | 107 |
| 375 | 20240214 | 125300 | 6832971600 | 58200 | 58200 | 58200 | 58100 | 94 |
| 376 | 20240214 | 125200 | 6827501800 | 58200 | 58300 | 58300 | 58100 | 111 |
| 377 | 20240214 | 125100 | 6821041300 | 58200 | 58200 | 58300 | 58100 | 107 |
| 378 | 20240214 | 125000 | 6814808600 | 58200 | 58200 | 58200 | 58100 | 330 |
| 379 | 20240214 | 124900 | 6795603100 | 58200 | 58200 | 58200 | 58100 | 128 |
| 380 | 20240214 | 124800 | 6788154500 | 58200 | 58200 | 58200 | 58100 | 112 |
| 381 | 20240214 | 124700 | 6781641700 | 58200 | 58200 | 58200 | 58100 | 133 |
| 382 | 20240214 | 124600 | 6773903300 | 58200 | 58000 | 58200 | 58000 | 543 |
| 383 | 20240214 | 124500 | 6742359500 | 58000 | 58000 | 58000 | 58000 | 139 |
| 384 | 20240214 | 124400 | 6734297500 | 58000 | 58000 | 58100 | 58000 | 79 |
| 385 | 20240214 | 124300 | 6729715000 | 58000 | 58000 | 58000 | 58000 | 65 |
| 386 | 20240214 | 124200 | 6725945000 | 58000 | 58000 | 58000 | 58000 | 59 |
| 387 | 20240214 | 124100 | 6722523000 | 58000 | 58100 | 58100 | 58000 | 152 |
| 388 | 20240214 | 124000 | 6713702200 | 58100 | 58100 | 58100 | 58000 | 227 |
| 389 | 20240214 | 123900 | 6700516100 | 58000 | 58000 | 58100 | 58000 | 10 |
| 390 | 20240214 | 123800 | 6699935900 | 58100 | 58000 | 58100 | 58000 | 9 |
| 391 | 20240214 | 123700 | 6699413800 | 58100 | 58100 | 58100 | 58000 | 678 |
| 392 | 20240214 | 123600 | 6660026000 | 58000 | 58000 | 58100 | 58000 | 35 |
| 393 | 20240214 | 123500 | 6657995800 | 58100 | 58100 | 58100 | 58000 | 201 |
| 394 | 20240214 | 123400 | 6646334500 | 58000 | 58000 | 58100 | 58000 | 101 |
| 395 | 20240214 | 123300 | 6640473500 | 58000 | 58000 | 58000 | 58000 | 85 |
| 396 | 20240214 | 123200 | 6635543500 | 58100 | 58000 | 58100 | 58000 | 39 |
| 397 | 20240214 | 123100 | 6633281100 | 58000 | 58100 | 58100 | 58000 | 67 |
| 398 | 20240214 | 123000 | 6629389500 | 58100 | 58000 | 58100 | 58000 | 568 |
| 399 | 20240214 | 122900 | 6596416400 | 58000 | 58000 | 58000 | 58000 | 70 |
| 400 | 20240214 | 122800 | 6592356400 | 58000 | 58000 | 58000 | 58000 | 51 |
| 401 | 20240214 | 122700 | 6589398400 | 58000 | 58100 | 58100 | 58000 | 87 |
| 402 | 20240214 | 122600 | 6584352000 | 58100 | 58100 | 58100 | 58000 | 221 |
| 403 | 20240214 | 122500 | 6571512000 | 58100 | 58100 | 58200 | 58100 | 77 |
| 404 | 20240214 | 122400 | 6567038200 | 58100 | 58100 | 58100 | 58100 | 137 |
| 405 | 20240214 | 122300 | 6559078500 | 58100 | 58100 | 58200 | 58100 | 214 |
| 406 | 20240214 | 122200 | 6546643900 | 58100 | 58100 | 58100 | 58100 | 162 |
| 407 | 20240214 | 122100 | 6537231700 | 58100 | 58100 | 58300 | 58100 | 82 |
| 408 | 20240214 | 122000 | 6532460900 | 58300 | 58100 | 58300 | 58100 | 523 |
| 409 | 20240214 | 121900 | 6502024900 | 58100 | 58100 | 58100 | 58100 | 229 |
| 410 | 20240214 | 121800 | 6488720000 | 58300 | 58200 | 58300 | 58100 | 392 |
| 411 | 20240214 | 121700 | 6465908000 | 58200 | 58400 | 58400 | 58100 | 1031 |
| 412 | 20240214 | 121600 | 6405748800 | 58400 | 58400 | 58500 | 58400 | 75 |
| 413 | 20240214 | 121500 | 6401368700 | 58400 | 58400 | 58400 | 58400 | 135 |
| 414 | 20240214 | 121400 | 6393484700 | 58400 | 58400 | 58400 | 58400 | 77 |
| 415 | 20240214 | 121300 | 6388987900 | 58500 | 58400 | 58500 | 58400 | 54 |
| 416 | 20240214 | 121200 | 6385834200 | 58400 | 58400 | 58500 | 58400 | 94 |
| 417 | 20240214 | 121100 | 6380344400 | 58400 | 58500 | 58500 | 58400 | 61 |
| 418 | 20240214 | 121000 | 6376777900 | 58500 | 58400 | 58500 | 58400 | 263 |
| 419 | 20240214 | 120900 | 6361396700 | 58400 | 58400 | 58500 | 58400 | 72 |
| 420 | 20240214 | 120800 | 6357191800 | 58400 | 58400 | 58500 | 58400 | 89 |
| 421 | 20240214 | 120700 | 6351994000 | 58400 | 58400 | 58400 | 58400 | 54 |
| 422 | 20240214 | 120600 | 6348840400 | 58400 | 58400 | 58400 | 58400 | 48 |
| 423 | 20240214 | 120500 | 6346037200 | 58400 | 58400 | 58400 | 58400 | 157 |
| 424 | 20240214 | 120400 | 6336868400 | 58400 | 58500 | 58500 | 58400 | 6 |
| 425 | 20240214 | 120300 | 6336517800 | 58400 | 58400 | 58400 | 58400 | 9 |
| 426 | 20240214 | 120200 | 6335992200 | 58400 | 58400 | 58500 | 58400 | 30 |
| 427 | 20240214 | 120100 | 6334238200 | 58400 | 58500 | 58500 | 58300 | 231 |
| 428 | 20240214 | 120000 | 6320749900 | 58500 | 58500 | 58500 | 58400 | 338 |
| 429 | 20240214 | 115900 | 6300984700 | 58500 | 58700 | 58700 | 58300 | 1303 |
| 430 | 20240214 | 115800 | 6224699600 | 58600 | 58600 | 58700 | 58600 | 82 |
| 431 | 20240214 | 115700 | 6219886700 | 58600 | 58600 | 58700 | 58600 | 219 |
| 432 | 20240214 | 115600 | 6207049400 | 58700 | 58600 | 58700 | 58600 | 173 |
| 433 | 20240214 | 115500 | 6196897500 | 58700 | 58600 | 58700 | 58600 | 118 |
| 434 | 20240214 | 115400 | 6189972100 | 58600 | 58600 | 58700 | 58600 | 75 |
| 435 | 20240214 | 115300 | 6185575600 | 58600 | 58700 | 58700 | 58600 | 113 |
| 436 | 20240214 | 115200 | 6178943100 | 58700 | 58600 | 58700 | 58600 | 79 |
| 437 | 20240214 | 115100 | 6174307900 | 58600 | 58700 | 58700 | 58600 | 58 |
| 438 | 20240214 | 115000 | 6170904200 | 58700 | 58700 | 58700 | 58600 | 352 |
| 439 | 20240214 | 114900 | 6150247400 | 58600 | 58600 | 58700 | 58600 | 70 |
| 440 | 20240214 | 114800 | 6146141800 | 58600 | 58700 | 58700 | 58600 | 25 |
| 441 | 20240214 | 114700 | 6144675400 | 58600 | 58900 | 58900 | 58600 | 80 |
| 442 | 20240214 | 114600 | 6139977300 | 58700 | 58900 | 58900 | 58700 | 743 |
| 443 | 20240214 | 114500 | 6096282800 | 58900 | 58800 | 58900 | 58800 | 40 |
| 444 | 20240214 | 114400 | 6093928000 | 58800 | 58800 | 58900 | 58800 | 52 |
| 445 | 20240214 | 114300 | 6090867000 | 58900 | 58900 | 58900 | 58800 | 89 |
| 446 | 20240214 | 114200 | 6085630700 | 58900 | 58900 | 58900 | 58800 | 163 |
| 447 | 20240214 | 114100 | 6076031400 | 58900 | 59000 | 59000 | 58700 | 193 |
| 448 | 20240214 | 114000 | 6064646600 | 59000 | 58700 | 59000 | 58700 | 249 |
| 449 | 20240214 | 113900 | 6049993200 | 58700 | 58700 | 58800 | 58700 | 112 |
| 450 | 20240214 | 113800 | 6043413200 | 58700 | 58600 | 58700 | 58600 | 399 |
| 451 | 20240214 | 113700 | 6019993600 | 58700 | 58600 | 58700 | 58600 | 57 |
| 452 | 20240214 | 113600 | 6016650500 | 58600 | 58600 | 58700 | 58600 | 318 |
| 453 | 20240214 | 113500 | 5998009800 | 58700 | 59100 | 59100 | 58700 | 976 |
| 454 | 20240214 | 113400 | 5940559000 | 59000 | 58900 | 59000 | 58800 | 549 |
| 455 | 20240214 | 113300 | 5908174600 | 58700 | 58700 | 58900 | 58700 | 105 |
| 456 | 20240214 | 113200 | 5902001400 | 58800 | 58900 | 59000 | 58600 | 119 |
| 457 | 20240214 | 113100 | 5895006900 | 58800 | 58900 | 59000 | 58600 | 190 |
| 458 | 20240214 | 113000 | 5883823300 | 58900 | 58700 | 58900 | 58500 | 339 |
| 459 | 20240214 | 112900 | 5863868500 | 58700 | 58600 | 58700 | 58500 | 141 |
| 460 | 20240214 | 112800 | 5855604200 | 58500 | 58500 | 58600 | 58500 | 102 |
| 461 | 20240214 | 112700 | 5849627800 | 58600 | 58600 | 58700 | 58500 | 165 |
| 462 | 20240214 | 112600 | 5839955600 | 58600 | 58500 | 58700 | 58500 | 39 |
| 463 | 20240214 | 112500 | 5837668400 | 58500 | 58600 | 58700 | 58500 | 1005 |
| 464 | 20240214 | 112400 | 5778785800 | 58700 | 58600 | 58700 | 58600 | 156 |
| 465 | 20240214 | 112300 | 5769630200 | 58700 | 58600 | 58700 | 58600 | 80 |
| 466 | 20240214 | 112200 | 5764934800 | 58600 | 58500 | 58700 | 58500 | 148 |
| 467 | 20240214 | 112100 | 5756248800 | 58700 | 58600 | 58700 | 58500 | 512 |
| 468 | 20240214 | 112000 | 5726249700 | 58600 | 58400 | 58600 | 58400 | 473 |
| 469 | 20240214 | 111900 | 5698556600 | 58500 | 58500 | 58600 | 58400 | 112 |
| 470 | 20240214 | 111800 | 5692003800 | 58400 | 58500 | 58500 | 58400 | 597 |
| 471 | 20240214 | 111700 | 5657085800 | 58400 | 58400 | 58500 | 58400 | 88 |
| 472 | 20240214 | 111600 | 5651943700 | 58400 | 58300 | 58500 | 58300 | 178 |
| 473 | 20240214 | 111500 | 5641548900 | 58300 | 58400 | 58500 | 58300 | 165 |
| 474 | 20240214 | 111400 | 5631912000 | 58300 | 58400 | 58400 | 58300 | 81 |
| 475 | 20240214 | 111300 | 5627187200 | 58400 | 58300 | 58500 | 58200 | 165 |
| 476 | 20240214 | 111200 | 5617552400 | 58300 | 58200 | 58400 | 58200 | 225 |
| 477 | 20240214 | 111100 | 5604431600 | 58200 | 58300 | 58400 | 58100 | 117 |
| 478 | 20240214 | 111000 | 5597609800 | 58300 | 57900 | 58300 | 57900 | 1767 |
| 479 | 20240214 | 110900 | 5495041000 | 57800 | 57800 | 57900 | 57800 | 245 |
| 480 | 20240214 | 110800 | 5480876500 | 57900 | 57900 | 58000 | 57800 | 407 |
| 481 | 20240214 | 110700 | 5457293200 | 57800 | 57700 | 58000 | 57700 | 1755 |
| 482 | 20240214 | 110600 | 5355804900 | 57700 | 57600 | 57800 | 57600 | 1145 |
| 483 | 20240214 | 110500 | 5289732900 | 57600 | 57400 | 57600 | 57300 | 614 |
| 484 | 20240214 | 110400 | 5254458500 | 57400 | 57400 | 57400 | 57300 | 77 |
| 485 | 20240214 | 110300 | 5250039500 | 57400 | 57500 | 57500 | 57300 | 102 |
| 486 | 20240214 | 110200 | 5244188500 | 57300 | 57600 | 57600 | 57300 | 454 |
| 487 | 20240214 | 110100 | 5218093400 | 57500 | 57400 | 57800 | 57300 | 396 |
| 488 | 20240214 | 110000 | 5195297100 | 57400 | 57300 | 57600 | 57300 | 665 |
| 489 | 20240214 | 105900 | 5157133700 | 57200 | 57200 | 57400 | 57100 | 909 |
| 490 | 20240214 | 105800 | 5105150900 | 57100 | 57200 | 57200 | 57100 | 146 |
| 491 | 20240214 | 105700 | 5096800600 | 57100 | 57200 | 57300 | 57100 | 522 |
| 492 | 20240214 | 105600 | 5066941200 | 57100 | 57200 | 57300 | 57100 | 1913 |
| 493 | 20240214 | 105500 | 4957428200 | 57200 | 57500 | 57500 | 57100 | 940 |
| 494 | 20240214 | 105400 | 4903545400 | 57500 | 57500 | 57600 | 57500 | 60 |
| 495 | 20240214 | 105300 | 4900093800 | 57600 | 57500 | 57800 | 57400 | 1061 |
| 496 | 20240214 | 105200 | 4838941400 | 57600 | 58000 | 58000 | 57400 | 2246 |
| 497 | 20240214 | 105100 | 4709551700 | 58000 | 58900 | 59000 | 57800 | 4493 |
| 498 | 20240214 | 105000 | 4448201100 | 58900 | 61000 | 61000 | 58100 | 9859 |
| 499 | 20240214 | 104900 | 3850305200 | 59200 | 59200 | 59200 | 59200 | 0 |
| 500 | 20240214 | 104800 | 3850305200 | 59200 | 57500 | 59200 | 57500 | 3847 |
| 501 | 20240214 | 104700 | 3625280400 | 57500 | 57700 | 57700 | 57500 | 540 |
| 502 | 20240214 | 104600 | 3594177100 | 57700 | 57700 | 57800 | 57700 | 435 |
| 503 | 20240214 | 104500 | 3569068400 | 57800 | 57800 | 57800 | 57700 | 133 |
| 504 | 20240214 | 104400 | 3561386700 | 57800 | 57800 | 57800 | 57700 | 151 |
| 505 | 20240214 | 104300 | 3552659400 | 57800 | 57800 | 57800 | 57700 | 153 |
| 506 | 20240214 | 104200 | 3543817100 | 57800 | 57700 | 57800 | 57700 | 181 |
| 507 | 20240214 | 104100 | 3533370700 | 57700 | 57900 | 58000 | 57700 | 276 |
| 508 | 20240214 | 104000 | 3517415600 | 57900 | 57600 | 57900 | 57600 | 547 |
| 509 | 20240214 | 103900 | 3485843300 | 57700 | 57800 | 57800 | 57600 | 509 |
| 510 | 20240214 | 103800 | 3456473300 | 57800 | 58000 | 58000 | 57600 | 850 |
| 511 | 20240214 | 103700 | 3407325300 | 57900 | 58000 | 58000 | 57900 | 231 |
| 512 | 20240214 | 103600 | 3393941300 | 58000 | 57900 | 58000 | 57900 | 155 |
| 513 | 20240214 | 103500 | 3384952000 | 57900 | 58000 | 58000 | 57900 | 158 |
| 514 | 20240214 | 103400 | 3375788700 | 57900 | 58000 | 58000 | 57900 | 162 |
| 515 | 20240214 | 103300 | 3366398400 | 57900 | 58000 | 58000 | 57900 | 151 |
| 516 | 20240214 | 103200 | 3357640800 | 58000 | 57900 | 58000 | 57900 | 62 |
| 517 | 20240214 | 103100 | 3354045700 | 58000 | 57800 | 58000 | 57700 | 116 |
| 518 | 20240214 | 103000 | 3347332600 | 57800 | 58100 | 58100 | 57700 | 1299 |
| 519 | 20240214 | 102900 | 3272109900 | 58000 | 58000 | 58100 | 57900 | 110 |
| 520 | 20240214 | 102800 | 3265726100 | 58000 | 58000 | 58000 | 57900 | 101 |
| 521 | 20240214 | 102700 | 3259869000 | 58000 | 58000 | 58000 | 57900 | 273 |
| 522 | 20240214 | 102600 | 3244043700 | 58000 | 57900 | 58000 | 57800 | 280 |
| 523 | 20240214 | 102500 | 3227830100 | 58000 | 57900 | 58000 | 57800 | 170 |
| 524 | 20240214 | 102400 | 3217987300 | 57800 | 57900 | 57900 | 57800 | 142 |
| 525 | 20240214 | 102300 | 3209766300 | 57900 | 57900 | 57900 | 57800 | 162 |
| 526 | 20240214 | 102200 | 3200391900 | 57900 | 57900 | 57900 | 57800 | 199 |
| 527 | 20240214 | 102100 | 3188874300 | 57900 | 58000 | 58000 | 57800 | 235 |
| 528 | 20240214 | 102000 | 3175256900 | 58000 | 57800 | 58000 | 57700 | 1064 |
| 529 | 20240214 | 101900 | 3113712500 | 57800 | 57800 | 57800 | 57700 | 176 |
| 530 | 20240214 | 101800 | 3103545200 | 57800 | 57800 | 57800 | 57700 | 157 |
| 531 | 20240214 | 101700 | 3094473200 | 57800 | 57800 | 57800 | 57700 | 110 |
| 532 | 20240214 | 101600 | 3088117800 | 57800 | 57800 | 57800 | 57700 | 507 |
| 533 | 20240214 | 101500 | 3058819700 | 57900 | 58000 | 58000 | 57800 | 694 |
| 534 | 20240214 | 101400 | 3018623400 | 58000 | 58000 | 58000 | 57800 | 281 |
| 535 | 20240214 | 101300 | 3002345800 | 57900 | 57900 | 58000 | 57800 | 357 |
| 536 | 20240214 | 101200 | 2981671800 | 57900 | 57900 | 58000 | 57800 | 659 |
| 537 | 20240214 | 101100 | 2943515900 | 57800 | 57800 | 57900 | 57800 | 454 |
| 538 | 20240214 | 101000 | 2917260300 | 57800 | 57600 | 57800 | 57600 | 749 |
| 539 | 20240214 | 100900 | 2874031400 | 57700 | 57600 | 57700 | 57600 | 171 |
| 540 | 20240214 | 100800 | 2864165100 | 57600 | 57600 | 57700 | 57600 | 169 |
| 541 | 20240214 | 100700 | 2854419300 | 57700 | 57600 | 57700 | 57600 | 122 |
| 542 | 20240214 | 100600 | 2847381400 | 57600 | 57700 | 57700 | 57600 | 65 |
| 543 | 20240214 | 100500 | 2843632700 | 57600 | 57700 | 57700 | 57500 | 80 |
| 544 | 20240214 | 100400 | 2839028700 | 57600 | 57600 | 57700 | 57500 | 748 |
| 545 | 20240214 | 100300 | 2795936400 | 57500 | 57600 | 57600 | 57500 | 123 |
| 546 | 20240214 | 100200 | 2788852300 | 57600 | 57600 | 57600 | 57500 | 113 |
| 547 | 20240214 | 100100 | 2782344000 | 57600 | 57600 | 57800 | 57600 | 2496 |
| 548 | 20240214 | 100000 | 2638402800 | 57700 | 57600 | 57700 | 57600 | 315 |
| 549 | 20240214 | 095900 | 2620234800 | 57700 | 57700 | 57800 | 57600 | 426 |
| 550 | 20240214 | 095800 | 2595653100 | 57800 | 57800 | 57800 | 57700 | 229 |
| 551 | 20240214 | 095700 | 2582422300 | 57800 | 57800 | 57800 | 57700 | 61 |
| 552 | 20240214 | 095600 | 2578897700 | 57700 | 57600 | 57700 | 57600 | 377 |
| 553 | 20240214 | 095500 | 2557147000 | 57700 | 57600 | 57800 | 57600 | 873 |
| 554 | 20240214 | 095400 | 2506774400 | 57700 | 57700 | 57700 | 57600 | 91 |
| 555 | 20240214 | 095300 | 2501530200 | 57700 | 57700 | 57700 | 57600 | 65 |
| 556 | 20240214 | 095200 | 2497780200 | 57700 | 57800 | 57800 | 57600 | 258 |
| 557 | 20240214 | 095100 | 2482877100 | 57900 | 57900 | 58000 | 57800 | 712 |
| 558 | 20240214 | 095000 | 2441642700 | 57900 | 57900 | 57900 | 57800 | 452 |
| 559 | 20240214 | 094900 | 2415478200 | 57800 | 57700 | 57900 | 57600 | 799 |
| 560 | 20240214 | 094800 | 2369330000 | 57600 | 57700 | 57700 | 57600 | 40 |
| 561 | 20240214 | 094700 | 2367023200 | 57600 | 57600 | 57700 | 57600 | 815 |
| 562 | 20240214 | 094600 | 2320060600 | 57600 | 57600 | 57700 | 57600 | 251 |
| 563 | 20240214 | 094500 | 2305589700 | 57700 | 57600 | 57700 | 57600 | 159 |
| 564 | 20240214 | 094400 | 2296420300 | 57600 | 57600 | 57700 | 57600 | 192 |
| 565 | 20240214 | 094300 | 2285354900 | 57700 | 57700 | 57700 | 57600 | 129 |
| 566 | 20240214 | 094200 | 2277917100 | 57700 | 57800 | 57800 | 57600 | 87 |
| 567 | 20240214 | 094100 | 2272896300 | 57600 | 57600 | 57800 | 57600 | 466 |
| 568 | 20240214 | 094000 | 2246030200 | 57600 | 57600 | 57700 | 57400 | 1629 |
| 569 | 20240214 | 093900 | 2152290000 | 57500 | 57600 | 57600 | 57500 | 496 |
| 570 | 20240214 | 093800 | 2123725600 | 57600 | 57600 | 57800 | 57600 | 128 |
| 571 | 20240214 | 093700 | 2116339300 | 57500 | 57400 | 57900 | 57300 | 808 |
| 572 | 20240214 | 093600 | 2069928400 | 57400 | 57300 | 57400 | 57300 | 90 |
| 573 | 20240214 | 093500 | 2064768000 | 57400 | 57500 | 57500 | 57200 | 971 |
| 574 | 20240214 | 093400 | 2009095600 | 57500 | 57400 | 57500 | 57200 | 321 |
| 575 | 20240214 | 093300 | 1990667000 | 57300 | 57100 | 57500 | 57100 | 519 |
| 576 | 20240214 | 093200 | 1960918600 | 57200 | 57000 | 57400 | 57000 | 298 |
| 577 | 20240214 | 093100 | 1943877700 | 57100 | 57200 | 57200 | 57000 | 306 |
| 578 | 20240214 | 093000 | 1926402100 | 57200 | 56800 | 57200 | 56800 | 968 |
| 579 | 20240214 | 092900 | 1871206900 | 56900 | 56700 | 56900 | 56700 | 565 |
| 580 | 20240214 | 092800 | 1839126000 | 56700 | 56800 | 56900 | 56700 | 122 |
| 581 | 20240214 | 092700 | 1832203600 | 56800 | 56700 | 56800 | 56600 | 1684 |
| 582 | 20240214 | 092600 | 1736731200 | 56600 | 56800 | 56900 | 56600 | 1921 |
| 583 | 20240214 | 092500 | 1627792200 | 56800 | 56900 | 56900 | 56800 | 528 |
| 584 | 20240214 | 092400 | 1597799700 | 56900 | 56800 | 56900 | 56800 | 63 |
| 585 | 20240214 | 092300 | 1594220000 | 56800 | 56900 | 57000 | 56800 | 897 |
| 586 | 20240214 | 092200 | 1543234400 | 56900 | 57000 | 57100 | 56900 | 1408 |
| 587 | 20240214 | 092100 | 1463014100 | 57000 | 57000 | 57000 | 56900 | 687 |
| 588 | 20240214 | 092000 | 1423863200 | 57000 | 56900 | 57000 | 56900 | 493 |
| 589 | 20240214 | 091900 | 1395767000 | 56900 | 57000 | 57000 | 56900 | 1011 |
| 590 | 20240214 | 091800 | 1338172900 | 57000 | 57000 | 57000 | 56900 | 621 |
| 591 | 20240214 | 091700 | 1302817100 | 57000 | 57000 | 57000 | 56900 | 456 |
| 592 | 20240214 | 091600 | 1276827100 | 57100 | 57000 | 57100 | 56900 | 290 |
| 593 | 20240214 | 091500 | 1260293100 | 56900 | 57000 | 57000 | 56900 | 163 |
| 594 | 20240214 | 091400 | 1251004900 | 57000 | 56900 | 57000 | 56800 | 421 |
| 595 | 20240214 | 091300 | 1227050400 | 56900 | 57300 | 57300 | 56600 | 5157 |
| 596 | 20240214 | 091200 | 933207600 | 57300 | 57300 | 57300 | 57200 | 452 |
| 597 | 20240214 | 091100 | 907338300 | 57300 | 57700 | 57700 | 57200 | 2332 |
| 598 | 20240214 | 091000 | 773419600 | 57700 | 57700 | 57800 | 57600 | 708 |
| 599 | 20240214 | 090900 | 732576300 | 57700 | 57600 | 57700 | 57600 | 498 |
| 600 | 20240214 | 090800 | 703865500 | 57600 | 57900 | 57900 | 57600 | 531 |
| 601 | 20240214 | 090700 | 673224400 | 57800 | 58100 | 58100 | 57800 | 1325 |
| 602 | 20240214 | 090600 | 596523800 | 58100 | 58100 | 58200 | 58100 | 422 |
| 603 | 20240214 | 090500 | 571977800 | 58100 | 57600 | 58100 | 57600 | 1029 |
| 604 | 20240214 | 090400 | 512408000 | 57700 | 57400 | 57800 | 57300 | 1173 |
| 605 | 20240214 | 090300 | 444869500 | 57300 | 57900 | 58000 | 57300 | 1408 |
| 606 | 20240214 | 090200 | 363720700 | 57800 | 58500 | 58500 | 57800 | 3613 |
| 607 | 20240214 | 090100 | 154057600 | 58500 | 58900 | 58900 | 58400 | 1364 |
| 608 | 20240214 | 090000 | 74010900 | 58800 | 58700 | 59000 | 58500 | 1220 |