34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 191700 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 6931 |
| 3 | 20240215 | 191600 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 4 | 20240215 | 191500 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 5 | 20240215 | 191400 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 6 | 20240215 | 191300 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 7 | 20240215 | 191200 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 8 | 20240215 | 191100 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 9 | 20240215 | 191000 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 10 | 20240215 | 190900 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 11 | 20240215 | 190800 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 12 | 20240215 | 190700 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 13 | 20240215 | 190600 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 14 | 20240215 | 190500 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 15 | 20240215 | 190400 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 16 | 20240215 | 190300 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 17 | 20240215 | 190200 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 18 | 20240215 | 190100 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 19 | 20240215 | 190000 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 20 | 20240215 | 185900 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 21 | 20240215 | 185800 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 22 | 20240215 | 185700 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 23 | 20240215 | 185600 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 24 | 20240215 | 185500 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 25 | 20240215 | 185400 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 26 | 20240215 | 185300 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 27 | 20240215 | 185200 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 28 | 20240215 | 185100 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 29 | 20240215 | 185000 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 30 | 20240215 | 184900 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 31 | 20240215 | 184800 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 32 | 20240215 | 184700 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 6931 |
| 33 | 20240215 | 184600 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 34 | 20240215 | 184500 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 35 | 20240215 | 184400 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 36 | 20240215 | 184300 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 37 | 20240215 | 184200 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 38 | 20240215 | 184100 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 39 | 20240215 | 184000 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 40 | 20240215 | 183900 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 41 | 20240215 | 183800 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 42 | 20240215 | 183700 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 43 | 20240215 | 183600 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 44 | 20240215 | 183500 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 45 | 20240215 | 183400 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 46 | 20240215 | 183300 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 47 | 20240215 | 183200 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 48 | 20240215 | 183100 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 49 | 20240215 | 183000 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 50 | 20240215 | 182900 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 51 | 20240215 | 182800 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 52 | 20240215 | 182700 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 53 | 20240215 | 182600 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 54 | 20240215 | 182500 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 55 | 20240215 | 182400 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 56 | 20240215 | 182300 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 57 | 20240215 | 182200 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 58 | 20240215 | 182100 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 59 | 20240215 | 182000 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 60 | 20240215 | 181900 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 61 | 20240215 | 181800 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 62 | 20240215 | 181700 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 6931 |
| 63 | 20240215 | 181600 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 64 | 20240215 | 181500 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 65 | 20240215 | 181400 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 66 | 20240215 | 181300 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 67 | 20240215 | 181200 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 68 | 20240215 | 181100 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 69 | 20240215 | 181000 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 70 | 20240215 | 180900 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 71 | 20240215 | 180800 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 72 | 20240215 | 180700 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 73 | 20240215 | 180600 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 74 | 20240215 | 180500 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 75 | 20240215 | 180400 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 76 | 20240215 | 180300 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 77 | 20240215 | 180200 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 78 | 20240215 | 180100 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 79 | 20240215 | 180000 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 80 | 20240215 | 175900 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 81 | 20240215 | 175800 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 82 | 20240215 | 175700 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 83 | 20240215 | 175600 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 84 | 20240215 | 175500 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 85 | 20240215 | 175400 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 86 | 20240215 | 175300 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 87 | 20240215 | 175200 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 88 | 20240215 | 175100 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 89 | 20240215 | 175000 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 90 | 20240215 | 174900 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 91 | 20240215 | 174800 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 92 | 20240215 | 174700 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 6931 |
| 93 | 20240215 | 174600 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 94 | 20240215 | 174500 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 95 | 20240215 | 174400 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 96 | 20240215 | 174300 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 97 | 20240215 | 174200 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 98 | 20240215 | 174100 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 99 | 20240215 | 174000 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 100 | 20240215 | 173900 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 101 | 20240215 | 173800 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 102 | 20240215 | 173700 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 103 | 20240215 | 173600 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 104 | 20240215 | 173500 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 105 | 20240215 | 173400 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 106 | 20240215 | 173300 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 107 | 20240215 | 173200 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 108 | 20240215 | 173100 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 109 | 20240215 | 173000 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 110 | 20240215 | 172900 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 111 | 20240215 | 172800 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 112 | 20240215 | 172700 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 113 | 20240215 | 172600 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 114 | 20240215 | 172500 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 115 | 20240215 | 172400 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 116 | 20240215 | 172300 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 117 | 20240215 | 172200 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 118 | 20240215 | 172100 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 119 | 20240215 | 172000 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 120 | 20240215 | 171900 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 121 | 20240215 | 171800 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 122 | 20240215 | 171700 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 6931 |
| 123 | 20240215 | 171600 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 124 | 20240215 | 171500 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 125 | 20240215 | 171400 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 126 | 20240215 | 171300 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 127 | 20240215 | 171200 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 128 | 20240215 | 171100 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 129 | 20240215 | 171000 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 130 | 20240215 | 170900 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 131 | 20240215 | 170800 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 132 | 20240215 | 170700 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 133 | 20240215 | 170600 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 134 | 20240215 | 170500 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 135 | 20240215 | 170400 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 136 | 20240215 | 170300 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 137 | 20240215 | 170200 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 138 | 20240215 | 170100 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 139 | 20240215 | 170000 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 140 | 20240215 | 165900 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 141 | 20240215 | 165800 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 142 | 20240215 | 165700 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 143 | 20240215 | 165600 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 144 | 20240215 | 165500 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 145 | 20240215 | 165400 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 146 | 20240215 | 165300 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 147 | 20240215 | 165200 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 148 | 20240215 | 165100 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 149 | 20240215 | 165000 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 150 | 20240215 | 164900 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 151 | 20240215 | 164800 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 152 | 20240215 | 164700 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 6931 |
| 153 | 20240215 | 164600 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 154 | 20240215 | 164500 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 155 | 20240215 | 164400 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 156 | 20240215 | 164300 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 157 | 20240215 | 164200 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 158 | 20240215 | 164100 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 159 | 20240215 | 164000 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 160 | 20240215 | 163900 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 161 | 20240215 | 163800 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 162 | 20240215 | 163700 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 163 | 20240215 | 163600 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 164 | 20240215 | 163500 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 165 | 20240215 | 163400 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 166 | 20240215 | 163300 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 167 | 20240215 | 163200 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 168 | 20240215 | 163100 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 169 | 20240215 | 163000 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 170 | 20240215 | 162900 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 171 | 20240215 | 162800 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 172 | 20240215 | 162700 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 173 | 20240215 | 162600 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 174 | 20240215 | 162500 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 175 | 20240215 | 162400 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 176 | 20240215 | 162300 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 177 | 20240215 | 162200 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 178 | 20240215 | 162100 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 179 | 20240215 | 162000 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 180 | 20240215 | 161900 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 181 | 20240215 | 161800 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 182 | 20240215 | 161700 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 6931 |
| 183 | 20240215 | 161600 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 184 | 20240215 | 161500 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 185 | 20240215 | 161400 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 186 | 20240215 | 161300 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 187 | 20240215 | 161200 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 188 | 20240215 | 161100 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 189 | 20240215 | 161000 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 190 | 20240215 | 160900 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 191 | 20240215 | 160800 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 192 | 20240215 | 160700 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 193 | 20240215 | 160600 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 194 | 20240215 | 160500 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 195 | 20240215 | 160400 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 196 | 20240215 | 160300 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 197 | 20240215 | 160200 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 198 | 20240215 | 160100 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 199 | 20240215 | 160000 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 200 | 20240215 | 155900 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 201 | 20240215 | 155800 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 202 | 20240215 | 155700 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 203 | 20240215 | 155600 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 204 | 20240215 | 155500 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 205 | 20240215 | 155400 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 206 | 20240215 | 155300 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 207 | 20240215 | 155200 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 208 | 20240215 | 155100 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 209 | 20240215 | 155000 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 210 | 20240215 | 154900 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 211 | 20240215 | 154800 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 212 | 20240215 | 154700 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 6931 |
| 213 | 20240215 | 154600 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 214 | 20240215 | 154500 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 215 | 20240215 | 154400 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 216 | 20240215 | 154300 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 217 | 20240215 | 154200 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 218 | 20240215 | 154100 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 219 | 20240215 | 154000 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 220 | 20240215 | 153900 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 221 | 20240215 | 153800 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 222 | 20240215 | 153700 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 223 | 20240215 | 153600 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 224 | 20240215 | 153500 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 225 | 20240215 | 153400 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 226 | 20240215 | 153300 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 227 | 20240215 | 153200 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 228 | 20240215 | 153100 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 229 | 20240215 | 153000 | 27444726600 | 76800 | 76800 | 76800 | 76800 | 6931 |
| 230 | 20240215 | 152900 | 26912425800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 231 | 20240215 | 152800 | 26912425800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 232 | 20240215 | 152700 | 26912425800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 233 | 20240215 | 152600 | 26912425800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 234 | 20240215 | 152500 | 26912425800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 235 | 20240215 | 152400 | 26912425800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 236 | 20240215 | 152300 | 26912425800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 237 | 20240215 | 152200 | 26912425800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 238 | 20240215 | 152100 | 26912425800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 239 | 20240215 | 152000 | 26912425800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 240 | 20240215 | 151900 | 26912425800 | 76900 | 76800 | 76900 | 76800 | 963 |
| 241 | 20240215 | 151800 | 26838397000 | 76900 | 76900 | 77000 | 76800 | 2513 |
| 242 | 20240215 | 151700 | 26645114300 | 76900 | 76900 | 77000 | 76900 | 365 |
| 243 | 20240215 | 151600 | 26617032900 | 76900 | 76900 | 77000 | 76800 | 408 |
| 244 | 20240215 | 151500 | 26585642700 | 76900 | 76900 | 76900 | 76800 | 220 |
| 245 | 20240215 | 151400 | 26568728700 | 76800 | 76900 | 76900 | 76800 | 1186 |
| 246 | 20240215 | 151300 | 26477566600 | 76900 | 76800 | 76900 | 76800 | 260 |
| 247 | 20240215 | 151200 | 26457582100 | 76900 | 76800 | 76900 | 76800 | 304 |
| 248 | 20240215 | 151100 | 26434218700 | 76900 | 76900 | 77000 | 76800 | 2722 |
| 249 | 20240215 | 151000 | 26224899600 | 76900 | 76900 | 77000 | 76900 | 374 |
| 250 | 20240215 | 150900 | 26196132400 | 76900 | 77000 | 77000 | 76900 | 153 |
| 251 | 20240215 | 150800 | 26184360100 | 76900 | 77000 | 77000 | 76900 | 579 |
| 252 | 20240215 | 150700 | 26139824500 | 76900 | 76900 | 77000 | 76900 | 400 |
| 253 | 20240215 | 150600 | 26109041900 | 77000 | 76900 | 77000 | 76900 | 1493 |
| 254 | 20240215 | 150500 | 25994084100 | 76900 | 77000 | 77000 | 76900 | 113 |
| 255 | 20240215 | 150400 | 25985388600 | 76900 | 76900 | 77000 | 76900 | 193 |
| 256 | 20240215 | 150300 | 25970545400 | 76900 | 77100 | 77100 | 76900 | 2545 |
| 257 | 20240215 | 150200 | 25774587300 | 77000 | 77100 | 77100 | 77000 | 150 |
| 258 | 20240215 | 150100 | 25763028300 | 77100 | 77100 | 77200 | 77000 | 1989 |
| 259 | 20240215 | 150000 | 25609667300 | 77200 | 77100 | 77200 | 77100 | 112 |
| 260 | 20240215 | 145900 | 25601027200 | 77200 | 77100 | 77200 | 77100 | 223 |
| 261 | 20240215 | 145800 | 25583829800 | 77100 | 77200 | 77200 | 77100 | 742 |
| 262 | 20240215 | 145700 | 25526584500 | 77200 | 77100 | 77200 | 77100 | 380 |
| 263 | 20240215 | 145600 | 25497257000 | 77200 | 77100 | 77200 | 77100 | 223 |
| 264 | 20240215 | 145500 | 25480053900 | 77200 | 77100 | 77300 | 77100 | 822 |
| 265 | 20240215 | 145400 | 25416644700 | 77300 | 77100 | 77300 | 77100 | 983 |
| 266 | 20240215 | 145300 | 25340771800 | 77100 | 77200 | 77200 | 77100 | 135 |
| 267 | 20240215 | 145200 | 25330361600 | 77100 | 77100 | 77200 | 77100 | 782 |
| 268 | 20240215 | 145100 | 25270049000 | 77100 | 77100 | 77200 | 77100 | 1427 |
| 269 | 20240215 | 145000 | 25159913200 | 77100 | 77000 | 77200 | 77000 | 667 |
| 270 | 20240215 | 144900 | 25108480200 | 77000 | 77000 | 77100 | 77000 | 257 |
| 271 | 20240215 | 144800 | 25088686500 | 77000 | 77000 | 77100 | 77000 | 191 |
| 272 | 20240215 | 144700 | 25073974000 | 77000 | 77000 | 77100 | 77000 | 398 |
| 273 | 20240215 | 144600 | 25043300200 | 77000 | 77100 | 77100 | 77000 | 1710 |
| 274 | 20240215 | 144500 | 24911489400 | 77100 | 77100 | 77200 | 77100 | 169 |
| 275 | 20240215 | 144400 | 24898458600 | 77100 | 77200 | 77200 | 77100 | 248 |
| 276 | 20240215 | 144300 | 24879333000 | 77100 | 77100 | 77200 | 77100 | 124 |
| 277 | 20240215 | 144200 | 24869771300 | 77200 | 77100 | 77200 | 77100 | 319 |
| 278 | 20240215 | 144100 | 24845156600 | 77100 | 77200 | 77200 | 77100 | 590 |
| 279 | 20240215 | 144000 | 24799625600 | 77200 | 77200 | 77200 | 77100 | 290 |
| 280 | 20240215 | 143900 | 24777240900 | 77200 | 77100 | 77200 | 77100 | 813 |
| 281 | 20240215 | 143800 | 24714556900 | 77100 | 77100 | 77200 | 77100 | 84 |
| 282 | 20240215 | 143700 | 24708079800 | 77100 | 77100 | 77200 | 77100 | 291 |
| 283 | 20240215 | 143600 | 24685635400 | 77100 | 77100 | 77200 | 77100 | 124 |
| 284 | 20240215 | 143500 | 24676073000 | 77100 | 77100 | 77200 | 77100 | 201 |
| 285 | 20240215 | 143400 | 24660574000 | 77100 | 77000 | 77200 | 77000 | 196 |
| 286 | 20240215 | 143300 | 24645467200 | 77000 | 77100 | 77200 | 77000 | 434 |
| 287 | 20240215 | 143200 | 24612005000 | 77200 | 77100 | 77200 | 77100 | 616 |
| 288 | 20240215 | 143100 | 24564510200 | 77100 | 77100 | 77200 | 77100 | 255 |
| 289 | 20240215 | 143000 | 24544845400 | 77100 | 77100 | 77200 | 77100 | 422 |
| 290 | 20240215 | 142900 | 24512302000 | 77100 | 77100 | 77200 | 77100 | 199 |
| 291 | 20240215 | 142800 | 24496958200 | 77100 | 77000 | 77200 | 77000 | 203 |
| 292 | 20240215 | 142700 | 24481309000 | 77200 | 77100 | 77200 | 77000 | 421 |
| 293 | 20240215 | 142600 | 24448852800 | 77200 | 77000 | 77200 | 77000 | 1280 |
| 294 | 20240215 | 142500 | 24350170800 | 77100 | 77100 | 77100 | 77000 | 236 |
| 295 | 20240215 | 142400 | 24331997200 | 77100 | 77000 | 77100 | 77000 | 284 |
| 296 | 20240215 | 142300 | 24310109200 | 77100 | 77000 | 77100 | 77000 | 414 |
| 297 | 20240215 | 142200 | 24278210400 | 77000 | 77000 | 77100 | 77000 | 95 |
| 298 | 20240215 | 142100 | 24270893600 | 77000 | 77000 | 77100 | 77000 | 103 |
| 299 | 20240215 | 142000 | 24262961600 | 77000 | 77000 | 77100 | 77000 | 191 |
| 300 | 20240215 | 141900 | 24248240800 | 77000 | 77000 | 77100 | 77000 | 307 |
| 301 | 20240215 | 141800 | 24224600400 | 76900 | 76900 | 77000 | 76900 | 267 |
| 302 | 20240215 | 141700 | 24204048600 | 77000 | 77000 | 77000 | 76900 | 261 |
| 303 | 20240215 | 141600 | 24183957200 | 77000 | 77100 | 77100 | 77000 | 328 |
| 304 | 20240215 | 141500 | 24158698700 | 77000 | 77000 | 77100 | 77000 | 745 |
| 305 | 20240215 | 141400 | 24101313600 | 77000 | 77000 | 77100 | 77000 | 226 |
| 306 | 20240215 | 141300 | 24083910900 | 77000 | 77000 | 77100 | 77000 | 560 |
| 307 | 20240215 | 141200 | 24040789100 | 77000 | 77100 | 77100 | 77000 | 353 |
| 308 | 20240215 | 141100 | 24013590300 | 77000 | 77000 | 77100 | 77000 | 214 |
| 309 | 20240215 | 141000 | 23997104000 | 77000 | 77100 | 77100 | 77000 | 128 |
| 310 | 20240215 | 140900 | 23987246800 | 77000 | 77000 | 77100 | 77000 | 277 |
| 311 | 20240215 | 140800 | 23965916500 | 77100 | 77100 | 77100 | 77000 | 40 |
| 312 | 20240215 | 140700 | 23962834200 | 77000 | 77000 | 77100 | 77000 | 181 |
| 313 | 20240215 | 140600 | 23948894100 | 77000 | 76900 | 77000 | 76900 | 384 |
| 314 | 20240215 | 140500 | 23919327300 | 76900 | 77000 | 77000 | 76900 | 70 |
| 315 | 20240215 | 140400 | 23913943100 | 77000 | 77000 | 77000 | 76900 | 56 |
| 316 | 20240215 | 140300 | 23909633600 | 77000 | 76900 | 77000 | 76800 | 1928 |
| 317 | 20240215 | 140200 | 23761357200 | 76900 | 77000 | 77000 | 76800 | 731 |
| 318 | 20240215 | 140100 | 23705128100 | 76900 | 76900 | 77000 | 76900 | 64 |
| 319 | 20240215 | 140000 | 23700203200 | 77000 | 77000 | 77000 | 76900 | 175 |
| 320 | 20240215 | 135900 | 23686743800 | 76900 | 77000 | 77000 | 76900 | 94 |
| 321 | 20240215 | 135800 | 23679509700 | 76900 | 76900 | 77000 | 76900 | 223 |
| 322 | 20240215 | 135700 | 23662347000 | 76900 | 77000 | 77000 | 76700 | 3221 |
| 323 | 20240215 | 135600 | 23414772300 | 77100 | 77200 | 77200 | 77100 | 1281 |
| 324 | 20240215 | 135500 | 23316006200 | 77100 | 77100 | 77200 | 77100 | 146 |
| 325 | 20240215 | 135400 | 23304742300 | 77200 | 77100 | 77200 | 77100 | 61 |
| 326 | 20240215 | 135300 | 23300035600 | 77200 | 77200 | 77200 | 77100 | 45 |
| 327 | 20240215 | 135200 | 23296564500 | 77200 | 77200 | 77200 | 77100 | 102 |
| 328 | 20240215 | 135100 | 23288692400 | 77200 | 77200 | 77200 | 77100 | 417 |
| 329 | 20240215 | 135000 | 23256539200 | 77200 | 77100 | 77200 | 77100 | 227 |
| 330 | 20240215 | 134900 | 23239029500 | 77100 | 77300 | 77300 | 77100 | 1351 |
| 331 | 20240215 | 134800 | 23134732300 | 77200 | 77200 | 77300 | 77200 | 175 |
| 332 | 20240215 | 134700 | 23121208600 | 77200 | 77300 | 77400 | 77200 | 1261 |
| 333 | 20240215 | 134600 | 23023733600 | 77300 | 77300 | 77400 | 77300 | 322 |
| 334 | 20240215 | 134500 | 22998840100 | 77400 | 77300 | 77400 | 77300 | 889 |
| 335 | 20240215 | 134400 | 22930118900 | 77300 | 77200 | 77300 | 77100 | 2141 |
| 336 | 20240215 | 134300 | 22764850600 | 77200 | 77200 | 77200 | 77100 | 42 |
| 337 | 20240215 | 134200 | 22761611000 | 77100 | 77100 | 77200 | 77100 | 138 |
| 338 | 20240215 | 134100 | 22750970100 | 77100 | 77200 | 77200 | 77100 | 101 |
| 339 | 20240215 | 134000 | 22743180700 | 77100 | 77100 | 77200 | 77100 | 467 |
| 340 | 20240215 | 133900 | 22707153700 | 77100 | 77100 | 77200 | 77100 | 36 |
| 341 | 20240215 | 133800 | 22704376200 | 77100 | 77100 | 77200 | 77100 | 170 |
| 342 | 20240215 | 133700 | 22691263500 | 77100 | 77100 | 77200 | 77100 | 392 |
| 343 | 20240215 | 133600 | 22661025700 | 77100 | 77100 | 77200 | 77100 | 284 |
| 344 | 20240215 | 133500 | 22639123700 | 77200 | 77200 | 77200 | 77100 | 128 |
| 345 | 20240215 | 133400 | 22629247600 | 77100 | 77100 | 77100 | 77000 | 1272 |
| 346 | 20240215 | 133300 | 22531176500 | 77100 | 76800 | 77100 | 76800 | 1219 |
| 347 | 20240215 | 133200 | 22437312500 | 76800 | 76800 | 76900 | 76800 | 70 |
| 348 | 20240215 | 133100 | 22431935200 | 76800 | 76900 | 76900 | 76800 | 148 |
| 349 | 20240215 | 133000 | 22420562700 | 76800 | 76800 | 76900 | 76800 | 191 |
| 350 | 20240215 | 132900 | 22405877200 | 76800 | 76800 | 76900 | 76800 | 140 |
| 351 | 20240215 | 132800 | 22395122500 | 76900 | 76900 | 76900 | 76800 | 77 |
| 352 | 20240215 | 132700 | 22389203100 | 76800 | 76900 | 76900 | 76800 | 108 |
| 353 | 20240215 | 132600 | 22380905200 | 76900 | 76900 | 76900 | 76800 | 336 |
| 354 | 20240215 | 132500 | 22355068300 | 76800 | 76800 | 76900 | 76800 | 96 |
| 355 | 20240215 | 132400 | 22347694400 | 76900 | 76900 | 76900 | 76800 | 51 |
| 356 | 20240215 | 132300 | 22343774600 | 76800 | 76800 | 76900 | 76800 | 112 |
| 357 | 20240215 | 132200 | 22335167000 | 76800 | 76800 | 76800 | 76800 | 416 |
| 358 | 20240215 | 132100 | 22303218200 | 76800 | 76900 | 76900 | 76800 | 153 |
| 359 | 20240215 | 132000 | 22291463400 | 76800 | 76800 | 76900 | 76800 | 200 |
| 360 | 20240215 | 131900 | 22276086800 | 76800 | 76800 | 76800 | 76700 | 93 |
| 361 | 20240215 | 131800 | 22268944600 | 76700 | 76700 | 76800 | 76700 | 17 |
| 362 | 20240215 | 131700 | 22267639700 | 76700 | 76700 | 76800 | 76700 | 559 |
| 363 | 20240215 | 131600 | 22224723000 | 76700 | 76800 | 76800 | 76700 | 47 |
| 364 | 20240215 | 131500 | 22221117600 | 76800 | 76700 | 76800 | 76700 | 668 |
| 365 | 20240215 | 131400 | 22169815700 | 76700 | 76700 | 76800 | 76700 | 55 |
| 366 | 20240215 | 131300 | 22165595500 | 76800 | 76800 | 76800 | 76700 | 499 |
| 367 | 20240215 | 131200 | 22127281800 | 76700 | 76700 | 76800 | 76700 | 218 |
| 368 | 20240215 | 131100 | 22110559000 | 76700 | 76800 | 76800 | 76700 | 1477 |
| 369 | 20240215 | 131000 | 21997165800 | 76800 | 76800 | 76900 | 76800 | 174 |
| 370 | 20240215 | 130900 | 21983798600 | 76800 | 76800 | 76900 | 76800 | 141 |
| 371 | 20240215 | 130800 | 21972961500 | 76900 | 76900 | 76900 | 76800 | 162 |
| 372 | 20240215 | 130700 | 21960512700 | 76800 | 76900 | 76900 | 76800 | 113 |
| 373 | 20240215 | 130600 | 21951826000 | 76800 | 76800 | 76900 | 76800 | 289 |
| 374 | 20240215 | 130500 | 21929628600 | 76900 | 76900 | 76900 | 76800 | 187 |
| 375 | 20240215 | 130400 | 21915249800 | 76800 | 76900 | 76900 | 76800 | 116 |
| 376 | 20240215 | 130300 | 21906338100 | 76900 | 76700 | 76900 | 76700 | 384 |
| 377 | 20240215 | 130200 | 21876838600 | 76700 | 76700 | 76800 | 76700 | 92 |
| 378 | 20240215 | 130100 | 21869781000 | 76800 | 76800 | 76800 | 76700 | 389 |
| 379 | 20240215 | 130000 | 21839924700 | 76700 | 76800 | 76800 | 76700 | 286 |
| 380 | 20240215 | 125900 | 21817984600 | 76700 | 76700 | 76800 | 76700 | 169 |
| 381 | 20240215 | 125800 | 21805022200 | 76800 | 76800 | 76900 | 76700 | 154 |
| 382 | 20240215 | 125700 | 21793201000 | 76800 | 76700 | 77100 | 76700 | 2025 |
| 383 | 20240215 | 125600 | 21637604800 | 76700 | 76600 | 76800 | 76600 | 1972 |
| 384 | 20240215 | 125500 | 21486247400 | 76600 | 76700 | 76700 | 76600 | 1600 |
| 385 | 20240215 | 125400 | 21363575300 | 76600 | 76700 | 76700 | 76600 | 631 |
| 386 | 20240215 | 125300 | 21315232900 | 76700 | 76700 | 76700 | 76600 | 403 |
| 387 | 20240215 | 125200 | 21284345700 | 76600 | 76700 | 76700 | 76600 | 465 |
| 388 | 20240215 | 125100 | 21248710400 | 76600 | 76700 | 76800 | 76600 | 2665 |
| 389 | 20240215 | 125000 | 21044304900 | 76800 | 76800 | 76800 | 76700 | 962 |
| 390 | 20240215 | 124900 | 20970507800 | 76700 | 76700 | 76800 | 76700 | 304 |
| 391 | 20240215 | 124800 | 20947182400 | 76800 | 76700 | 76800 | 76700 | 277 |
| 392 | 20240215 | 124700 | 20925920800 | 76700 | 76700 | 76800 | 76700 | 179 |
| 393 | 20240215 | 124600 | 20912185600 | 76800 | 76700 | 76800 | 76700 | 244 |
| 394 | 20240215 | 124500 | 20893449200 | 76800 | 76700 | 76800 | 76700 | 281 |
| 395 | 20240215 | 124400 | 20871877100 | 76800 | 76700 | 76800 | 76700 | 532 |
| 396 | 20240215 | 124300 | 20831043000 | 76800 | 76800 | 76800 | 76700 | 405 |
| 397 | 20240215 | 124200 | 20799942900 | 76800 | 76800 | 76800 | 76700 | 6556 |
| 398 | 20240215 | 124100 | 20296801700 | 76800 | 76800 | 76900 | 76800 | 336 |
| 399 | 20240215 | 124000 | 20270986800 | 76800 | 76900 | 76900 | 76800 | 213 |
| 400 | 20240215 | 123900 | 20254621100 | 76900 | 76800 | 76900 | 76800 | 339 |
| 401 | 20240215 | 123800 | 20228571400 | 76800 | 76900 | 76900 | 76800 | 190 |
| 402 | 20240215 | 123700 | 20213979000 | 76900 | 76900 | 76900 | 76800 | 573 |
| 403 | 20240215 | 123600 | 20169941400 | 76800 | 76800 | 76900 | 76800 | 227 |
| 404 | 20240215 | 123500 | 20152506700 | 76900 | 76800 | 76900 | 76800 | 259 |
| 405 | 20240215 | 123400 | 20132614700 | 76800 | 76800 | 76900 | 76800 | 275 |
| 406 | 20240215 | 123300 | 20111493900 | 76800 | 76900 | 76900 | 76800 | 32 |
| 407 | 20240215 | 123200 | 20109035000 | 76800 | 76800 | 76900 | 76800 | 182 |
| 408 | 20240215 | 123100 | 20095054300 | 76800 | 76800 | 76900 | 76800 | 182 |
| 409 | 20240215 | 123000 | 20081067900 | 76800 | 76900 | 76900 | 76800 | 85 |
| 410 | 20240215 | 122900 | 20074536600 | 76800 | 76900 | 76900 | 76800 | 234 |
| 411 | 20240215 | 122800 | 20056563500 | 76900 | 76800 | 76900 | 76800 | 1139 |
| 412 | 20240215 | 122700 | 19969076200 | 76800 | 76900 | 77000 | 76800 | 1002 |
| 413 | 20240215 | 122600 | 19892022100 | 76900 | 76900 | 76900 | 76800 | 471 |
| 414 | 20240215 | 122500 | 19855805100 | 76800 | 76800 | 76900 | 76800 | 83 |
| 415 | 20240215 | 122400 | 19849428500 | 76800 | 76900 | 77000 | 76800 | 2298 |
| 416 | 20240215 | 122300 | 19672728100 | 76900 | 76900 | 77000 | 76900 | 166 |
| 417 | 20240215 | 122200 | 19659954000 | 76900 | 77000 | 77000 | 76900 | 162 |
| 418 | 20240215 | 122100 | 19647483700 | 77000 | 76900 | 77000 | 76900 | 332 |
| 419 | 20240215 | 122000 | 19621922800 | 76900 | 76900 | 76900 | 76900 | 171 |
| 420 | 20240215 | 121900 | 19608772900 | 76900 | 76900 | 77000 | 76900 | 566 |
| 421 | 20240215 | 121800 | 19565194700 | 77000 | 77000 | 77000 | 76900 | 118 |
| 422 | 20240215 | 121700 | 19556110700 | 77000 | 77100 | 77100 | 76900 | 665 |
| 423 | 20240215 | 121600 | 19504907100 | 77000 | 77000 | 77100 | 77000 | 93 |
| 424 | 20240215 | 121500 | 19497746000 | 77000 | 77100 | 77100 | 77000 | 117 |
| 425 | 20240215 | 121400 | 19488728900 | 77000 | 77000 | 77000 | 76900 | 593 |
| 426 | 20240215 | 121300 | 19443068400 | 76900 | 77000 | 77000 | 76900 | 808 |
| 427 | 20240215 | 121200 | 19380869700 | 77000 | 76900 | 77000 | 76900 | 414 |
| 428 | 20240215 | 121100 | 19349016200 | 76900 | 76900 | 77000 | 76900 | 335 |
| 429 | 20240215 | 121000 | 19323244400 | 76900 | 76900 | 77000 | 76900 | 53 |
| 430 | 20240215 | 120900 | 19319167200 | 77000 | 76900 | 77000 | 76900 | 186 |
| 431 | 20240215 | 120800 | 19304858200 | 76900 | 76900 | 77000 | 76900 | 261 |
| 432 | 20240215 | 120700 | 19284769200 | 76900 | 76900 | 77000 | 76900 | 134 |
| 433 | 20240215 | 120600 | 19274460900 | 77000 | 76900 | 77000 | 76900 | 107 |
| 434 | 20240215 | 120500 | 19266224100 | 76900 | 77000 | 77000 | 76900 | 67 |
| 435 | 20240215 | 120400 | 19261068500 | 77000 | 77000 | 77000 | 76900 | 207 |
| 436 | 20240215 | 120300 | 19245131500 | 77000 | 76900 | 77100 | 76900 | 127 |
| 437 | 20240215 | 120200 | 19235351800 | 77100 | 77100 | 77100 | 76900 | 1049 |
| 438 | 20240215 | 120100 | 19154577900 | 77100 | 77000 | 77100 | 77000 | 186 |
| 439 | 20240215 | 120000 | 19140254100 | 77000 | 77000 | 77100 | 76900 | 770 |
| 440 | 20240215 | 115900 | 19080973800 | 77000 | 77000 | 77000 | 76900 | 360 |
| 441 | 20240215 | 115800 | 19053285700 | 76900 | 77000 | 77000 | 76900 | 32 |
| 442 | 20240215 | 115700 | 19050824400 | 77000 | 76900 | 77000 | 76900 | 104 |
| 443 | 20240215 | 115600 | 19042818000 | 77000 | 76900 | 77000 | 76900 | 189 |
| 444 | 20240215 | 115500 | 19028281200 | 76900 | 76900 | 77000 | 76900 | 171 |
| 445 | 20240215 | 115400 | 19015130800 | 76900 | 77000 | 77000 | 76900 | 127 |
| 446 | 20240215 | 115300 | 19005360100 | 76900 | 76900 | 77000 | 76900 | 385 |
| 447 | 20240215 | 115200 | 18975753100 | 76900 | 76900 | 77000 | 76900 | 122 |
| 448 | 20240215 | 115100 | 18966371200 | 76900 | 77000 | 77000 | 76900 | 106 |
| 449 | 20240215 | 115000 | 18958218100 | 76900 | 76800 | 76900 | 76800 | 125 |
| 450 | 20240215 | 114900 | 18948606900 | 76800 | 76800 | 76900 | 76800 | 281 |
| 451 | 20240215 | 114800 | 18927015500 | 76800 | 76800 | 76900 | 76700 | 1820 |
| 452 | 20240215 | 114700 | 18787239800 | 76800 | 76900 | 76900 | 76800 | 3842 |
| 453 | 20240215 | 114600 | 18492126900 | 76900 | 76900 | 77000 | 76900 | 83 |
| 454 | 20240215 | 114500 | 18485738600 | 77000 | 77000 | 77000 | 76900 | 249 |
| 455 | 20240215 | 114400 | 18466589400 | 77000 | 76800 | 77000 | 76800 | 662 |
| 456 | 20240215 | 114300 | 18415689900 | 76900 | 76900 | 76900 | 76800 | 209 |
| 457 | 20240215 | 114200 | 18399627000 | 76900 | 77000 | 77000 | 76800 | 207 |
| 458 | 20240215 | 114100 | 18383710600 | 76900 | 76900 | 77000 | 76900 | 234 |
| 459 | 20240215 | 114000 | 18365715800 | 77000 | 76800 | 77000 | 76800 | 368 |
| 460 | 20240215 | 113900 | 18337400200 | 76800 | 76900 | 76900 | 76800 | 334 |
| 461 | 20240215 | 113800 | 18311722700 | 76900 | 76900 | 76900 | 76800 | 896 |
| 462 | 20240215 | 113700 | 18242828700 | 76900 | 77000 | 77000 | 76900 | 265 |
| 463 | 20240215 | 113600 | 18222450100 | 76900 | 76900 | 77000 | 76900 | 998 |
| 464 | 20240215 | 113500 | 18145702900 | 76900 | 77000 | 77000 | 76900 | 779 |
| 465 | 20240215 | 113400 | 18085794500 | 76900 | 77000 | 77000 | 76900 | 4730 |
| 466 | 20240215 | 113300 | 17721789600 | 77000 | 77000 | 77100 | 77000 | 246 |
| 467 | 20240215 | 113200 | 17702828800 | 77000 | 77000 | 77100 | 77000 | 2030 |
| 468 | 20240215 | 113100 | 17546497900 | 77100 | 77100 | 77200 | 77000 | 2180 |
| 469 | 20240215 | 113000 | 17378419500 | 77100 | 77100 | 77200 | 77100 | 157 |
| 470 | 20240215 | 112900 | 17366306600 | 77100 | 77100 | 77200 | 77100 | 297 |
| 471 | 20240215 | 112800 | 17343405100 | 77100 | 77100 | 77200 | 77100 | 109 |
| 472 | 20240215 | 112700 | 17334999900 | 77200 | 77200 | 77200 | 77100 | 328 |
| 473 | 20240215 | 112600 | 17309682100 | 77100 | 77200 | 77200 | 77100 | 46 |
| 474 | 20240215 | 112500 | 17306133100 | 77100 | 77200 | 77200 | 77100 | 342 |
| 475 | 20240215 | 112400 | 17279738500 | 77200 | 77200 | 77200 | 77100 | 75 |
| 476 | 20240215 | 112300 | 17273950600 | 77200 | 77300 | 77300 | 77100 | 1135 |
| 477 | 20240215 | 112200 | 17186340100 | 77300 | 77200 | 77300 | 77200 | 173 |
| 478 | 20240215 | 112100 | 17172968400 | 77200 | 77200 | 77300 | 77200 | 865 |
| 479 | 20240215 | 112000 | 17106105200 | 77300 | 77300 | 77300 | 77200 | 794 |
| 480 | 20240215 | 111900 | 17044729600 | 77300 | 77200 | 77300 | 77200 | 588 |
| 481 | 20240215 | 111800 | 16999334100 | 77200 | 77100 | 77200 | 77000 | 760 |
| 482 | 20240215 | 111700 | 16940741300 | 77100 | 77100 | 77200 | 77100 | 912 |
| 483 | 20240215 | 111600 | 16870422000 | 77100 | 77200 | 77200 | 77100 | 393 |
| 484 | 20240215 | 111500 | 16840117300 | 77200 | 77100 | 77200 | 77100 | 337 |
| 485 | 20240215 | 111400 | 16814112200 | 77200 | 77200 | 77200 | 77100 | 414 |
| 486 | 20240215 | 111300 | 16782175700 | 77200 | 77000 | 77200 | 77000 | 545 |
| 487 | 20240215 | 111200 | 16740159200 | 77100 | 77100 | 77100 | 77000 | 296 |
| 488 | 20240215 | 111100 | 16717346800 | 77000 | 77000 | 77100 | 77000 | 83 |
| 489 | 20240215 | 111000 | 16710952600 | 77000 | 77100 | 77200 | 77000 | 682 |
| 490 | 20240215 | 110900 | 16658370700 | 77100 | 77100 | 77200 | 77100 | 464 |
| 491 | 20240215 | 110800 | 16622586100 | 77200 | 77200 | 77200 | 77100 | 292 |
| 492 | 20240215 | 110700 | 16600071300 | 77100 | 77100 | 77100 | 77000 | 676 |
| 493 | 20240215 | 110600 | 16547954100 | 77100 | 77100 | 77100 | 77000 | 187 |
| 494 | 20240215 | 110500 | 16533539700 | 77100 | 77300 | 77300 | 77000 | 4022 |
| 495 | 20240215 | 110400 | 16223270200 | 77200 | 77200 | 77300 | 77200 | 118 |
| 496 | 20240215 | 110300 | 16214160300 | 77200 | 77300 | 77300 | 77100 | 518 |
| 497 | 20240215 | 110200 | 16174167000 | 77200 | 77200 | 77200 | 77100 | 874 |
| 498 | 20240215 | 110100 | 16106696200 | 77200 | 77200 | 77200 | 77100 | 823 |
| 499 | 20240215 | 110000 | 16043165300 | 77100 | 77100 | 77200 | 77100 | 197 |
| 500 | 20240215 | 105900 | 16027960100 | 77200 | 77100 | 77200 | 77100 | 725 |
| 501 | 20240215 | 105800 | 15971994200 | 77200 | 77200 | 77200 | 77100 | 221 |
| 502 | 20240215 | 105700 | 15954945800 | 77200 | 77200 | 77200 | 77100 | 214 |
| 503 | 20240215 | 105600 | 15938442700 | 77200 | 77100 | 77200 | 77100 | 129 |
| 504 | 20240215 | 105500 | 15928493500 | 77200 | 77200 | 77200 | 77100 | 399 |
| 505 | 20240215 | 105400 | 15897725500 | 77100 | 77100 | 77200 | 77100 | 586 |
| 506 | 20240215 | 105300 | 15852534300 | 77100 | 77100 | 77200 | 77100 | 97 |
| 507 | 20240215 | 105200 | 15845052300 | 77200 | 77300 | 77300 | 77100 | 263 |
| 508 | 20240215 | 105100 | 15824744800 | 77200 | 77200 | 77300 | 77100 | 1230 |
| 509 | 20240215 | 105000 | 15729793400 | 77200 | 77300 | 77300 | 77200 | 152 |
| 510 | 20240215 | 104900 | 15718057800 | 77200 | 77200 | 77200 | 77200 | 426 |
| 511 | 20240215 | 104800 | 15685170600 | 77200 | 77100 | 77300 | 77100 | 309 |
| 512 | 20240215 | 104700 | 15661312300 | 77200 | 77300 | 77300 | 77100 | 132 |
| 513 | 20240215 | 104600 | 15651127500 | 77100 | 77200 | 77300 | 77100 | 819 |
| 514 | 20240215 | 104500 | 15587892100 | 77300 | 77300 | 77300 | 77200 | 372 |
| 515 | 20240215 | 104400 | 15559152900 | 77300 | 77200 | 77400 | 77200 | 641 |
| 516 | 20240215 | 104300 | 15509609400 | 77200 | 77200 | 77300 | 77100 | 482 |
| 517 | 20240215 | 104200 | 15472400100 | 77200 | 77100 | 77200 | 77100 | 197 |
| 518 | 20240215 | 104100 | 15457209600 | 77100 | 77000 | 77200 | 77000 | 2036 |
| 519 | 20240215 | 104000 | 15300273400 | 77000 | 77200 | 77200 | 77000 | 5115 |
| 520 | 20240215 | 103900 | 14906008800 | 77200 | 77300 | 77300 | 77200 | 1934 |
| 521 | 20240215 | 103800 | 14756700200 | 77200 | 77300 | 77400 | 77200 | 1171 |
| 522 | 20240215 | 103700 | 14666208400 | 77300 | 77500 | 77500 | 77300 | 4948 |
| 523 | 20240215 | 103600 | 14283304900 | 77500 | 77500 | 77500 | 77400 | 1492 |
| 524 | 20240215 | 103500 | 14167697200 | 77500 | 77500 | 77600 | 77500 | 103 |
| 525 | 20240215 | 103400 | 14159712800 | 77500 | 77600 | 77600 | 77500 | 1211 |
| 526 | 20240215 | 103300 | 14065858200 | 77600 | 77800 | 77800 | 77600 | 3021 |
| 527 | 20240215 | 103200 | 13831343100 | 77800 | 77700 | 77800 | 77700 | 29 |
| 528 | 20240215 | 103100 | 13829089500 | 77800 | 77800 | 77800 | 77700 | 217 |
| 529 | 20240215 | 103000 | 13812223200 | 77800 | 77700 | 77800 | 77700 | 123 |
| 530 | 20240215 | 102900 | 13802664700 | 77700 | 77700 | 77800 | 77700 | 152 |
| 531 | 20240215 | 102800 | 13790851200 | 77700 | 77700 | 77800 | 77700 | 126 |
| 532 | 20240215 | 102700 | 13781050000 | 77700 | 77700 | 77800 | 77600 | 264 |
| 533 | 20240215 | 102600 | 13760538100 | 77700 | 77700 | 77700 | 77600 | 304 |
| 534 | 20240215 | 102500 | 13736919000 | 77600 | 77700 | 77700 | 77600 | 369 |
| 535 | 20240215 | 102400 | 13708247800 | 77700 | 77700 | 77700 | 77600 | 348 |
| 536 | 20240215 | 102300 | 13681213000 | 77700 | 77700 | 77700 | 77600 | 844 |
| 537 | 20240215 | 102200 | 13615643300 | 77700 | 77700 | 77700 | 77600 | 654 |
| 538 | 20240215 | 102100 | 13564882800 | 77700 | 77700 | 77700 | 77600 | 277 |
| 539 | 20240215 | 102000 | 13543363000 | 77700 | 77700 | 77700 | 77600 | 786 |
| 540 | 20240215 | 101900 | 13482297600 | 77700 | 77700 | 77800 | 77600 | 1551 |
| 541 | 20240215 | 101800 | 13361802300 | 77600 | 77700 | 77700 | 77600 | 410 |
| 542 | 20240215 | 101700 | 13329956100 | 77700 | 77700 | 77800 | 77600 | 1010 |
| 543 | 20240215 | 101600 | 13251480400 | 77700 | 77700 | 77800 | 77700 | 897 |
| 544 | 20240215 | 101500 | 13181769300 | 77700 | 77800 | 77800 | 77600 | 1197 |
| 545 | 20240215 | 101400 | 13088753300 | 77800 | 77700 | 77800 | 77600 | 821 |
| 546 | 20240215 | 101300 | 13024960800 | 77700 | 77700 | 77700 | 77600 | 673 |
| 547 | 20240215 | 101200 | 12972668800 | 77700 | 77700 | 77800 | 77600 | 679 |
| 548 | 20240215 | 101100 | 12919909800 | 77700 | 77600 | 77700 | 77600 | 134 |
| 549 | 20240215 | 101000 | 12909502200 | 77600 | 77700 | 77700 | 77600 | 521 |
| 550 | 20240215 | 100900 | 12869029400 | 77700 | 77700 | 77700 | 77600 | 233 |
| 551 | 20240215 | 100800 | 12850929300 | 77600 | 77600 | 77700 | 77600 | 114 |
| 552 | 20240215 | 100700 | 12842080500 | 77600 | 77700 | 77800 | 77600 | 334 |
| 553 | 20240215 | 100600 | 12816134900 | 77700 | 77800 | 77800 | 77600 | 634 |
| 554 | 20240215 | 100500 | 12766872400 | 77600 | 77800 | 77800 | 77600 | 842 |
| 555 | 20240215 | 100400 | 12701469900 | 77800 | 77700 | 77800 | 77700 | 2069 |
| 556 | 20240215 | 100300 | 12540705700 | 77700 | 77700 | 77700 | 77600 | 179 |
| 557 | 20240215 | 100200 | 12526802400 | 77700 | 77600 | 77700 | 77500 | 830 |
| 558 | 20240215 | 100100 | 12462395100 | 77600 | 77600 | 77600 | 77500 | 1320 |
| 559 | 20240215 | 100000 | 12359965900 | 77500 | 77500 | 77600 | 77500 | 907 |
| 560 | 20240215 | 095900 | 12289649000 | 77600 | 77600 | 77600 | 77500 | 302 |
| 561 | 20240215 | 095800 | 12266219900 | 77600 | 77500 | 77700 | 77500 | 576 |
| 562 | 20240215 | 095700 | 12221563800 | 77500 | 77600 | 77700 | 77500 | 1040 |
| 563 | 20240215 | 095600 | 12140813100 | 77600 | 77500 | 77600 | 77500 | 1434 |
| 564 | 20240215 | 095500 | 12029615200 | 77500 | 77600 | 77600 | 77400 | 1744 |
| 565 | 20240215 | 095400 | 11894455000 | 77600 | 77600 | 77600 | 77500 | 357 |
| 566 | 20240215 | 095300 | 11866766400 | 77600 | 77400 | 77600 | 77400 | 144 |
| 567 | 20240215 | 095200 | 11855596800 | 77400 | 77400 | 77600 | 77400 | 1451 |
| 568 | 20240215 | 095100 | 11743140700 | 77400 | 77500 | 77600 | 77400 | 1122 |
| 569 | 20240215 | 095000 | 11656147700 | 77400 | 77500 | 77600 | 77400 | 457 |
| 570 | 20240215 | 094900 | 11620746900 | 77500 | 77500 | 77500 | 77400 | 511 |
| 571 | 20240215 | 094800 | 11581154800 | 77500 | 77400 | 77600 | 77400 | 1153 |
| 572 | 20240215 | 094700 | 11491803700 | 77400 | 77400 | 77400 | 77300 | 1341 |
| 573 | 20240215 | 094600 | 11388114500 | 77400 | 77400 | 77500 | 77300 | 1021 |
| 574 | 20240215 | 094500 | 11309097700 | 77400 | 77300 | 77400 | 77300 | 2073 |
| 575 | 20240215 | 094400 | 11148758000 | 77300 | 77500 | 77500 | 77300 | 2553 |
| 576 | 20240215 | 094300 | 10951140500 | 77500 | 77600 | 77600 | 77500 | 1085 |
| 577 | 20240215 | 094200 | 10867030700 | 77500 | 77600 | 77700 | 77500 | 962 |
| 578 | 20240215 | 094100 | 10792393100 | 77600 | 77800 | 77800 | 77600 | 3167 |
| 579 | 20240215 | 094000 | 10546445500 | 77800 | 77900 | 77900 | 77700 | 598 |
| 580 | 20240215 | 093900 | 10499945900 | 77900 | 77800 | 77900 | 77800 | 548 |
| 581 | 20240215 | 093800 | 10457298800 | 77900 | 77700 | 77900 | 77700 | 773 |
| 582 | 20240215 | 093700 | 10397171700 | 77800 | 77800 | 77900 | 77700 | 1159 |
| 583 | 20240215 | 093600 | 10307047100 | 77800 | 77900 | 77900 | 77700 | 3145 |
| 584 | 20240215 | 093500 | 10062367600 | 77800 | 78000 | 78100 | 77800 | 1490 |
| 585 | 20240215 | 093400 | 9946260200 | 78000 | 78000 | 78000 | 77900 | 1062 |
| 586 | 20240215 | 093300 | 9863453400 | 78000 | 77900 | 78000 | 77800 | 1524 |
| 587 | 20240215 | 093200 | 9744701800 | 77900 | 78100 | 78100 | 77800 | 2003 |
| 588 | 20240215 | 093100 | 9588567100 | 78100 | 78100 | 78200 | 78000 | 1703 |
| 589 | 20240215 | 093000 | 9455565900 | 78000 | 78100 | 78200 | 78000 | 1243 |
| 590 | 20240215 | 092900 | 9358459800 | 78100 | 77800 | 78100 | 77700 | 3749 |
| 591 | 20240215 | 092800 | 9066179500 | 77800 | 77900 | 77900 | 77700 | 4268 |
| 592 | 20240215 | 092700 | 8734234200 | 77900 | 77900 | 78000 | 77800 | 2187 |
| 593 | 20240215 | 092600 | 8563883000 | 77900 | 77900 | 78000 | 77800 | 1747 |
| 594 | 20240215 | 092500 | 8427816700 | 77900 | 78100 | 78100 | 77800 | 3470 |
| 595 | 20240215 | 092400 | 8157337300 | 78000 | 78100 | 78200 | 78000 | 1859 |
| 596 | 20240215 | 092300 | 8012187400 | 78100 | 78000 | 78300 | 78000 | 4031 |
| 597 | 20240215 | 092200 | 7697134000 | 78000 | 78000 | 78100 | 78000 | 541 |
| 598 | 20240215 | 092100 | 7654919500 | 78100 | 77900 | 78100 | 77800 | 965 |
| 599 | 20240215 | 092000 | 7579670900 | 77900 | 77800 | 78000 | 77700 | 2522 |
| 600 | 20240215 | 091900 | 7383378000 | 77800 | 77700 | 77800 | 77700 | 1594 |
| 601 | 20240215 | 091800 | 7259505100 | 77600 | 78100 | 78200 | 77600 | 5632 |
| 602 | 20240215 | 091700 | 6820671700 | 78100 | 78200 | 78400 | 78100 | 1755 |
| 603 | 20240215 | 091600 | 6683463800 | 78100 | 78300 | 78500 | 78100 | 10520 |
| 604 | 20240215 | 091500 | 5859431400 | 78300 | 78000 | 78300 | 78000 | 11716 |
| 605 | 20240215 | 091400 | 4943416800 | 78000 | 78000 | 78000 | 77900 | 1142 |
| 606 | 20240215 | 091300 | 4854394200 | 78000 | 77700 | 78000 | 77600 | 5460 |
| 607 | 20240215 | 091200 | 4429254800 | 77600 | 77400 | 77700 | 77400 | 4441 |
| 608 | 20240215 | 091100 | 4084808700 | 77500 | 77200 | 77500 | 77100 | 2197 |
| 609 | 20240215 | 091000 | 3914809800 | 77200 | 77300 | 77300 | 77000 | 2365 |
| 610 | 20240215 | 090900 | 3732486800 | 77300 | 77300 | 77300 | 77100 | 1055 |
| 611 | 20240215 | 090800 | 3651112700 | 77300 | 77300 | 77500 | 77200 | 4427 |
| 612 | 20240215 | 090700 | 3308984200 | 77300 | 77100 | 77300 | 77000 | 2202 |
| 613 | 20240215 | 090600 | 3139214400 | 77100 | 76800 | 77100 | 76700 | 1983 |
| 614 | 20240215 | 090500 | 2986743600 | 76800 | 77300 | 77300 | 76800 | 9383 |
| 615 | 20240215 | 090400 | 2263362900 | 77300 | 77200 | 77400 | 77100 | 6245 |
| 616 | 20240215 | 090300 | 1781005200 | 77200 | 77300 | 77400 | 77200 | 3961 |
| 617 | 20240215 | 090200 | 1475008700 | 77400 | 77500 | 77500 | 77300 | 5146 |
| 618 | 20240215 | 090100 | 1076844700 | 77400 | 77600 | 77600 | 77300 | 4080 |
| 619 | 20240215 | 090000 | 760787300 | 77600 | 77600 | 77700 | 77400 | 9694 |