31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 184200 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 4633 |
| 3 | 20240216 | 184100 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 4 | 20240216 | 184000 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 5 | 20240216 | 183900 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 6 | 20240216 | 183800 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 7 | 20240216 | 183700 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 8 | 20240216 | 183600 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 9 | 20240216 | 183500 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 10 | 20240216 | 183400 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 11 | 20240216 | 183300 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 12 | 20240216 | 183200 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 13 | 20240216 | 183100 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 14 | 20240216 | 183000 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 15 | 20240216 | 182900 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 16 | 20240216 | 182800 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 17 | 20240216 | 182700 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 18 | 20240216 | 182600 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 19 | 20240216 | 182500 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 20 | 20240216 | 182400 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 21 | 20240216 | 182300 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 22 | 20240216 | 182200 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 23 | 20240216 | 182100 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 24 | 20240216 | 182000 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 25 | 20240216 | 181900 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 26 | 20240216 | 181800 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 27 | 20240216 | 181700 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 28 | 20240216 | 181600 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 29 | 20240216 | 181500 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 30 | 20240216 | 181400 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 31 | 20240216 | 181300 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 32 | 20240216 | 181200 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 4633 |
| 33 | 20240216 | 181100 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 34 | 20240216 | 181000 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 35 | 20240216 | 180900 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 36 | 20240216 | 180800 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 37 | 20240216 | 180700 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 38 | 20240216 | 180600 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 39 | 20240216 | 180500 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 40 | 20240216 | 180400 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 41 | 20240216 | 180300 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 42 | 20240216 | 180200 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 43 | 20240216 | 180100 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 44 | 20240216 | 180000 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 45 | 20240216 | 175900 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 46 | 20240216 | 175800 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 47 | 20240216 | 175700 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 48 | 20240216 | 175600 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 49 | 20240216 | 175500 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 50 | 20240216 | 175400 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 51 | 20240216 | 175300 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 52 | 20240216 | 175200 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 53 | 20240216 | 175100 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 54 | 20240216 | 175000 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 55 | 20240216 | 174900 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 56 | 20240216 | 174800 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 57 | 20240216 | 174700 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 58 | 20240216 | 174600 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 59 | 20240216 | 174500 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 60 | 20240216 | 174400 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 61 | 20240216 | 174300 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 62 | 20240216 | 174200 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 4633 |
| 63 | 20240216 | 174100 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 64 | 20240216 | 174000 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 65 | 20240216 | 173900 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 66 | 20240216 | 173800 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 67 | 20240216 | 173700 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 68 | 20240216 | 173600 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 69 | 20240216 | 173500 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 70 | 20240216 | 173400 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 71 | 20240216 | 173300 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 72 | 20240216 | 173200 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 73 | 20240216 | 173100 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 74 | 20240216 | 173000 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 75 | 20240216 | 172900 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 76 | 20240216 | 172800 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 77 | 20240216 | 172700 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 78 | 20240216 | 172600 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 79 | 20240216 | 172500 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 80 | 20240216 | 172400 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 81 | 20240216 | 172300 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 82 | 20240216 | 172200 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 83 | 20240216 | 172100 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 84 | 20240216 | 172000 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 85 | 20240216 | 171900 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 86 | 20240216 | 171800 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 87 | 20240216 | 171700 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 88 | 20240216 | 171600 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 89 | 20240216 | 171500 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 90 | 20240216 | 171400 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 91 | 20240216 | 171300 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 92 | 20240216 | 171200 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 4633 |
| 93 | 20240216 | 171100 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 94 | 20240216 | 171000 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 95 | 20240216 | 170900 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 96 | 20240216 | 170800 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 97 | 20240216 | 170700 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 98 | 20240216 | 170600 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 99 | 20240216 | 170500 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 100 | 20240216 | 170400 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 101 | 20240216 | 170300 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 102 | 20240216 | 170200 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 103 | 20240216 | 170100 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 104 | 20240216 | 170000 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 105 | 20240216 | 165900 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 106 | 20240216 | 165800 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 107 | 20240216 | 165700 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 108 | 20240216 | 165600 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 109 | 20240216 | 165500 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 110 | 20240216 | 165400 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 111 | 20240216 | 165300 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 112 | 20240216 | 165200 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 113 | 20240216 | 165100 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 114 | 20240216 | 165000 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 115 | 20240216 | 164900 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 116 | 20240216 | 164800 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 117 | 20240216 | 164700 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 118 | 20240216 | 164600 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 119 | 20240216 | 164500 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 120 | 20240216 | 164400 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 121 | 20240216 | 164300 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 122 | 20240216 | 164200 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 4633 |
| 123 | 20240216 | 164100 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 124 | 20240216 | 164000 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 125 | 20240216 | 163900 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 126 | 20240216 | 163800 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 127 | 20240216 | 163700 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 128 | 20240216 | 163600 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 129 | 20240216 | 163500 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 130 | 20240216 | 163400 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 131 | 20240216 | 163300 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 132 | 20240216 | 163200 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 133 | 20240216 | 163100 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 134 | 20240216 | 163000 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 135 | 20240216 | 162900 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 136 | 20240216 | 162800 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 137 | 20240216 | 162700 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 138 | 20240216 | 162600 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 139 | 20240216 | 162500 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 140 | 20240216 | 162400 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 141 | 20240216 | 162300 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 142 | 20240216 | 162200 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 143 | 20240216 | 162100 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 144 | 20240216 | 162000 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 145 | 20240216 | 161900 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 146 | 20240216 | 161800 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 147 | 20240216 | 161700 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 148 | 20240216 | 161600 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 149 | 20240216 | 161500 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 150 | 20240216 | 161400 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 151 | 20240216 | 161300 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 152 | 20240216 | 161200 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 4633 |
| 153 | 20240216 | 161100 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 154 | 20240216 | 161000 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 155 | 20240216 | 160900 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 156 | 20240216 | 160800 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 157 | 20240216 | 160700 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 158 | 20240216 | 160600 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 159 | 20240216 | 160500 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 160 | 20240216 | 160400 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 161 | 20240216 | 160300 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 162 | 20240216 | 160200 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 163 | 20240216 | 160100 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 164 | 20240216 | 160000 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 165 | 20240216 | 155900 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 166 | 20240216 | 155800 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 167 | 20240216 | 155700 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 168 | 20240216 | 155600 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 169 | 20240216 | 155500 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 170 | 20240216 | 155400 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 171 | 20240216 | 155300 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 172 | 20240216 | 155200 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 173 | 20240216 | 155100 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 174 | 20240216 | 155000 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 175 | 20240216 | 154900 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 176 | 20240216 | 154800 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 177 | 20240216 | 154700 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 178 | 20240216 | 154600 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 179 | 20240216 | 154500 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 180 | 20240216 | 154400 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 181 | 20240216 | 154300 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 182 | 20240216 | 154200 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 4633 |
| 183 | 20240216 | 154100 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 184 | 20240216 | 154000 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 185 | 20240216 | 153900 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 186 | 20240216 | 153800 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 187 | 20240216 | 153700 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 188 | 20240216 | 153600 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 189 | 20240216 | 153500 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 190 | 20240216 | 153400 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 191 | 20240216 | 153300 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 192 | 20240216 | 153200 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 193 | 20240216 | 153100 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 0 |
| 194 | 20240216 | 153000 | 15577410900 | 82400 | 82400 | 82400 | 82400 | 4633 |
| 195 | 20240216 | 152900 | 15195651700 | 82400 | 82400 | 82400 | 82400 | 0 |
| 196 | 20240216 | 152800 | 15195651700 | 82400 | 82400 | 82400 | 82400 | 0 |
| 197 | 20240216 | 152700 | 15195651700 | 82400 | 82400 | 82400 | 82400 | 0 |
| 198 | 20240216 | 152600 | 15195651700 | 82400 | 82400 | 82400 | 82400 | 0 |
| 199 | 20240216 | 152500 | 15195651700 | 82400 | 82400 | 82400 | 82400 | 0 |
| 200 | 20240216 | 152400 | 15195651700 | 82400 | 82400 | 82400 | 82400 | 0 |
| 201 | 20240216 | 152300 | 15195651700 | 82400 | 82400 | 82400 | 82400 | 0 |
| 202 | 20240216 | 152200 | 15195651700 | 82400 | 82400 | 82400 | 82400 | 0 |
| 203 | 20240216 | 152100 | 15195651700 | 82400 | 82400 | 82400 | 82400 | 0 |
| 204 | 20240216 | 152000 | 15195651700 | 82400 | 82400 | 82400 | 82400 | 0 |
| 205 | 20240216 | 151900 | 15195651700 | 82400 | 82400 | 82500 | 82300 | 1011 |
| 206 | 20240216 | 151800 | 15112327200 | 82400 | 82300 | 82400 | 82200 | 293 |
| 207 | 20240216 | 151700 | 15088207400 | 82300 | 82500 | 82500 | 82300 | 285 |
| 208 | 20240216 | 151600 | 15064731700 | 82400 | 82500 | 82500 | 82400 | 296 |
| 209 | 20240216 | 151500 | 15040334000 | 82400 | 82300 | 82400 | 82300 | 900 |
| 210 | 20240216 | 151400 | 14966232700 | 82300 | 82200 | 82400 | 82200 | 251 |
| 211 | 20240216 | 151300 | 14945579200 | 82200 | 82300 | 82400 | 82200 | 368 |
| 212 | 20240216 | 151200 | 14915295600 | 82500 | 82500 | 82500 | 82300 | 419 |
| 213 | 20240216 | 151100 | 14880751700 | 82600 | 82500 | 82600 | 82400 | 767 |
| 214 | 20240216 | 151000 | 14817477100 | 82400 | 82400 | 82400 | 82300 | 448 |
| 215 | 20240216 | 150900 | 14780562100 | 82300 | 82100 | 82300 | 82100 | 387 |
| 216 | 20240216 | 150800 | 14748746700 | 82100 | 82100 | 82200 | 82100 | 40 |
| 217 | 20240216 | 150700 | 14745462600 | 82000 | 82000 | 82100 | 81900 | 202 |
| 218 | 20240216 | 150600 | 14728892900 | 82000 | 82000 | 82200 | 81900 | 277 |
| 219 | 20240216 | 150500 | 14706156500 | 82000 | 81800 | 82000 | 81700 | 1436 |
| 220 | 20240216 | 150400 | 14588575200 | 81900 | 82000 | 82000 | 81800 | 1304 |
| 221 | 20240216 | 150300 | 14481791300 | 81900 | 82100 | 82300 | 81900 | 1818 |
| 222 | 20240216 | 150200 | 14332647400 | 82100 | 82200 | 82300 | 82100 | 545 |
| 223 | 20240216 | 150100 | 14287836600 | 82200 | 82400 | 82400 | 82200 | 595 |
| 224 | 20240216 | 150000 | 14238851700 | 82400 | 82600 | 82900 | 82400 | 967 |
| 225 | 20240216 | 145900 | 14159002300 | 82600 | 82700 | 83000 | 82600 | 630 |
| 226 | 20240216 | 145800 | 14106876900 | 82700 | 82900 | 83000 | 82700 | 599 |
| 227 | 20240216 | 145700 | 14057217300 | 82900 | 83200 | 83200 | 82900 | 1066 |
| 228 | 20240216 | 145600 | 13968713400 | 83000 | 83100 | 83200 | 83000 | 277 |
| 229 | 20240216 | 145500 | 13945687600 | 82900 | 82900 | 83100 | 82800 | 649 |
| 230 | 20240216 | 145400 | 13891820600 | 83000 | 82900 | 83000 | 82800 | 743 |
| 231 | 20240216 | 145300 | 13830246800 | 82900 | 82900 | 83300 | 82800 | 701 |
| 232 | 20240216 | 145200 | 13772010900 | 82800 | 83400 | 83500 | 82800 | 2562 |
| 233 | 20240216 | 145100 | 13559138700 | 83300 | 83400 | 83500 | 83300 | 794 |
| 234 | 20240216 | 145000 | 13492918400 | 83400 | 83400 | 83400 | 83100 | 710 |
| 235 | 20240216 | 144900 | 13433734000 | 83300 | 83300 | 83400 | 83100 | 486 |
| 236 | 20240216 | 144800 | 13393224500 | 83400 | 83400 | 83500 | 83100 | 1192 |
| 237 | 20240216 | 144700 | 13293835200 | 83500 | 83300 | 83500 | 83100 | 2313 |
| 238 | 20240216 | 144600 | 13100970100 | 83300 | 83200 | 83300 | 83000 | 1037 |
| 239 | 20240216 | 144500 | 13014667500 | 83200 | 83000 | 83300 | 82900 | 1027 |
| 240 | 20240216 | 144400 | 12929318400 | 83100 | 83100 | 83200 | 83000 | 1067 |
| 241 | 20240216 | 144300 | 12840655400 | 83100 | 82800 | 83100 | 82800 | 1096 |
| 242 | 20240216 | 144200 | 12749686600 | 82800 | 82600 | 82800 | 82400 | 1300 |
| 243 | 20240216 | 144100 | 12642301500 | 82500 | 82700 | 82900 | 82500 | 750 |
| 244 | 20240216 | 144000 | 12580230400 | 82300 | 82300 | 82700 | 82300 | 926 |
| 245 | 20240216 | 143900 | 12503868500 | 82300 | 82900 | 83000 | 82300 | 1881 |
| 246 | 20240216 | 143800 | 12348346900 | 82900 | 83000 | 83200 | 82800 | 964 |
| 247 | 20240216 | 143700 | 12268313500 | 82900 | 83200 | 83200 | 82900 | 948 |
| 248 | 20240216 | 143600 | 12189608500 | 83000 | 83000 | 83200 | 82900 | 770 |
| 249 | 20240216 | 143500 | 12125601000 | 83000 | 82900 | 83100 | 82800 | 1114 |
| 250 | 20240216 | 143400 | 12033210700 | 82800 | 82900 | 83000 | 82700 | 766 |
| 251 | 20240216 | 143300 | 11969726000 | 82900 | 82900 | 83200 | 82900 | 831 |
| 252 | 20240216 | 143200 | 11900706800 | 82900 | 82900 | 83100 | 82900 | 2599 |
| 253 | 20240216 | 143100 | 11685051200 | 82800 | 82800 | 82900 | 82700 | 707 |
| 254 | 20240216 | 143000 | 11626482300 | 82700 | 82500 | 82800 | 82300 | 373 |
| 255 | 20240216 | 142900 | 11595658400 | 82300 | 82600 | 82700 | 82300 | 776 |
| 256 | 20240216 | 142800 | 11531607700 | 82600 | 82300 | 82600 | 82300 | 1082 |
| 257 | 20240216 | 142700 | 11442325700 | 82500 | 82400 | 82500 | 82300 | 1550 |
| 258 | 20240216 | 142600 | 11314570300 | 82400 | 82200 | 82400 | 82200 | 781 |
| 259 | 20240216 | 142500 | 11250249300 | 82400 | 82300 | 82400 | 82200 | 1260 |
| 260 | 20240216 | 142400 | 11146545800 | 82400 | 82300 | 82400 | 82200 | 644 |
| 261 | 20240216 | 142300 | 11093519100 | 82200 | 82100 | 82300 | 82100 | 578 |
| 262 | 20240216 | 142200 | 11045988500 | 82100 | 82100 | 82300 | 82100 | 971 |
| 263 | 20240216 | 142100 | 10966177300 | 82300 | 82100 | 82300 | 81900 | 1126 |
| 264 | 20240216 | 142000 | 10873750700 | 82200 | 82300 | 82400 | 82000 | 1328 |
| 265 | 20240216 | 141900 | 10764537400 | 82300 | 81900 | 82300 | 81900 | 3732 |
| 266 | 20240216 | 141800 | 10458174700 | 81900 | 81700 | 81900 | 81600 | 820 |
| 267 | 20240216 | 141700 | 10391141800 | 81800 | 81900 | 82000 | 81800 | 1137 |
| 268 | 20240216 | 141600 | 10298013000 | 82000 | 81900 | 82000 | 81800 | 630 |
| 269 | 20240216 | 141500 | 10246388300 | 81900 | 81800 | 82000 | 81800 | 912 |
| 270 | 20240216 | 141400 | 10171721200 | 81900 | 81700 | 81900 | 81700 | 80 |
| 271 | 20240216 | 141300 | 10165173600 | 81700 | 81900 | 82000 | 81700 | 753 |
| 272 | 20240216 | 141200 | 10103527500 | 81900 | 81900 | 81900 | 81800 | 603 |
| 273 | 20240216 | 141100 | 10054141900 | 81900 | 81900 | 81900 | 81800 | 192 |
| 274 | 20240216 | 141000 | 10038425000 | 81900 | 81900 | 82000 | 81700 | 670 |
| 275 | 20240216 | 140900 | 9983589500 | 82000 | 81900 | 82000 | 81800 | 2931 |
| 276 | 20240216 | 140800 | 9743458300 | 81900 | 81700 | 81900 | 81700 | 967 |
| 277 | 20240216 | 140700 | 9664361700 | 81700 | 81500 | 81700 | 81400 | 467 |
| 278 | 20240216 | 140600 | 9626282300 | 81500 | 81600 | 81700 | 81400 | 2400 |
| 279 | 20240216 | 140500 | 9430543700 | 81700 | 81600 | 81700 | 81600 | 588 |
| 280 | 20240216 | 140400 | 9382557600 | 81600 | 81500 | 81600 | 81500 | 522 |
| 281 | 20240216 | 140300 | 9339978400 | 81500 | 81600 | 81600 | 81400 | 628 |
| 282 | 20240216 | 140200 | 9288770600 | 81600 | 81600 | 81600 | 81500 | 669 |
| 283 | 20240216 | 140100 | 9234182100 | 81600 | 81300 | 81700 | 81300 | 2246 |
| 284 | 20240216 | 140000 | 9051113000 | 81300 | 81400 | 81400 | 81300 | 359 |
| 285 | 20240216 | 135900 | 9021914900 | 81400 | 81400 | 81600 | 81400 | 1225 |
| 286 | 20240216 | 135800 | 8922102300 | 81400 | 81200 | 81500 | 81200 | 770 |
| 287 | 20240216 | 135700 | 8859453600 | 81200 | 81300 | 81400 | 81200 | 816 |
| 288 | 20240216 | 135600 | 8793115400 | 81200 | 81000 | 81300 | 80900 | 1724 |
| 289 | 20240216 | 135500 | 8653282400 | 80900 | 81000 | 81000 | 80900 | 799 |
| 290 | 20240216 | 135400 | 8588584800 | 80900 | 80900 | 81000 | 80900 | 455 |
| 291 | 20240216 | 135300 | 8551752600 | 80900 | 80800 | 81000 | 80800 | 1120 |
| 292 | 20240216 | 135200 | 8461154300 | 80800 | 80500 | 80800 | 80500 | 615 |
| 293 | 20240216 | 135100 | 8411487200 | 80600 | 80600 | 80800 | 80500 | 371 |
| 294 | 20240216 | 135000 | 8381556200 | 80600 | 80500 | 80700 | 80300 | 316 |
| 295 | 20240216 | 134900 | 8356120600 | 80300 | 80200 | 80400 | 80200 | 120 |
| 296 | 20240216 | 134800 | 8346478400 | 80200 | 80200 | 80500 | 80200 | 331 |
| 297 | 20240216 | 134700 | 8319868700 | 80300 | 80200 | 80300 | 80200 | 37 |
| 298 | 20240216 | 134600 | 8316900200 | 80400 | 80500 | 80500 | 80200 | 615 |
| 299 | 20240216 | 134500 | 8267498700 | 80400 | 80200 | 80400 | 80200 | 115 |
| 300 | 20240216 | 134400 | 8258270900 | 80200 | 80100 | 80200 | 80100 | 216 |
| 301 | 20240216 | 134300 | 8240954800 | 80200 | 80100 | 80300 | 80100 | 371 |
| 302 | 20240216 | 134200 | 8211189100 | 80000 | 80600 | 80600 | 80000 | 894 |
| 303 | 20240216 | 134100 | 8139328600 | 80600 | 80500 | 80700 | 80500 | 101 |
| 304 | 20240216 | 134000 | 8131188500 | 80600 | 80600 | 80800 | 80500 | 754 |
| 305 | 20240216 | 133900 | 8070360400 | 80700 | 80700 | 80700 | 80500 | 287 |
| 306 | 20240216 | 133800 | 8047211000 | 80700 | 80400 | 80700 | 80400 | 744 |
| 307 | 20240216 | 133700 | 7987316600 | 80500 | 80400 | 80500 | 80400 | 686 |
| 308 | 20240216 | 133600 | 7932127000 | 80500 | 80400 | 80500 | 80300 | 897 |
| 309 | 20240216 | 133500 | 7859987300 | 80500 | 80400 | 80500 | 80400 | 573 |
| 310 | 20240216 | 133400 | 7813902900 | 80300 | 80300 | 80400 | 80300 | 574 |
| 311 | 20240216 | 133300 | 7767789100 | 80300 | 80200 | 80300 | 80100 | 910 |
| 312 | 20240216 | 133200 | 7694755500 | 80300 | 80300 | 80400 | 80100 | 894 |
| 313 | 20240216 | 133100 | 7623017300 | 80400 | 79500 | 80400 | 79500 | 5435 |
| 314 | 20240216 | 133000 | 7188167100 | 79600 | 79500 | 79600 | 79400 | 205 |
| 315 | 20240216 | 132900 | 7171863700 | 79500 | 79500 | 79500 | 79500 | 175 |
| 316 | 20240216 | 132800 | 7157951200 | 79500 | 79600 | 79700 | 79500 | 189 |
| 317 | 20240216 | 132700 | 7142906600 | 79500 | 79400 | 79500 | 79400 | 86 |
| 318 | 20240216 | 132600 | 7136070000 | 79500 | 79500 | 79500 | 79400 | 57 |
| 319 | 20240216 | 132500 | 7131540900 | 79500 | 79500 | 79500 | 79500 | 46 |
| 320 | 20240216 | 132400 | 7127883900 | 79500 | 79500 | 79600 | 79500 | 609 |
| 321 | 20240216 | 132300 | 7079468300 | 79500 | 79400 | 79500 | 79400 | 146 |
| 322 | 20240216 | 132200 | 7067875800 | 79400 | 79400 | 79500 | 79400 | 49 |
| 323 | 20240216 | 132100 | 7063984800 | 79400 | 79400 | 79400 | 79400 | 154 |
| 324 | 20240216 | 132000 | 7051757200 | 79500 | 79500 | 79500 | 79400 | 44 |
| 325 | 20240216 | 131900 | 7048261400 | 79500 | 79400 | 79500 | 79400 | 114 |
| 326 | 20240216 | 131800 | 7039203000 | 79400 | 79500 | 79500 | 79400 | 366 |
| 327 | 20240216 | 131700 | 7010111200 | 79500 | 79400 | 79500 | 79300 | 913 |
| 328 | 20240216 | 131600 | 6937579400 | 79600 | 79400 | 79600 | 79400 | 311 |
| 329 | 20240216 | 131500 | 6912876800 | 79400 | 79500 | 79600 | 79400 | 168 |
| 330 | 20240216 | 131400 | 6899517000 | 79600 | 79600 | 79600 | 79600 | 30 |
| 331 | 20240216 | 131300 | 6897129000 | 79600 | 79500 | 79600 | 79500 | 29 |
| 332 | 20240216 | 131200 | 6894821400 | 79700 | 79500 | 79700 | 79500 | 111 |
| 333 | 20240216 | 131100 | 6885984800 | 79600 | 79600 | 79700 | 79600 | 115 |
| 334 | 20240216 | 131000 | 6876823600 | 79700 | 79500 | 79700 | 79500 | 488 |
| 335 | 20240216 | 130900 | 6837944800 | 79500 | 79500 | 79500 | 79500 | 23 |
| 336 | 20240216 | 130800 | 6836116300 | 79500 | 79400 | 79500 | 79400 | 220 |
| 337 | 20240216 | 130700 | 6818627900 | 79500 | 79400 | 79500 | 79400 | 196 |
| 338 | 20240216 | 130600 | 6803061700 | 79400 | 79300 | 79400 | 79300 | 262 |
| 339 | 20240216 | 130500 | 6782260100 | 79300 | 79200 | 79300 | 79200 | 55 |
| 340 | 20240216 | 130400 | 6777899800 | 79300 | 79300 | 79400 | 79300 | 279 |
| 341 | 20240216 | 130300 | 6755768900 | 79400 | 79300 | 79400 | 79300 | 52 |
| 342 | 20240216 | 130200 | 6751641100 | 79300 | 79400 | 79400 | 79300 | 69 |
| 343 | 20240216 | 130100 | 6746167100 | 79400 | 79500 | 79600 | 79400 | 212 |
| 344 | 20240216 | 130000 | 6729329400 | 79600 | 79400 | 79600 | 79400 | 115 |
| 345 | 20240216 | 125900 | 6720176200 | 79400 | 79500 | 79500 | 79400 | 70 |
| 346 | 20240216 | 125800 | 6714611600 | 79500 | 79400 | 79500 | 79400 | 13 |
| 347 | 20240216 | 125700 | 6713578700 | 79400 | 79400 | 79500 | 79400 | 47 |
| 348 | 20240216 | 125600 | 6709843100 | 79400 | 79500 | 79500 | 79400 | 117 |
| 349 | 20240216 | 125500 | 6700542200 | 79600 | 79600 | 79600 | 79500 | 49 |
| 350 | 20240216 | 125400 | 6696642600 | 79700 | 79500 | 79700 | 79400 | 100 |
| 351 | 20240216 | 125300 | 6688685500 | 79700 | 79500 | 79700 | 79500 | 141 |
| 352 | 20240216 | 125200 | 6677454100 | 79500 | 79500 | 79500 | 79500 | 22 |
| 353 | 20240216 | 125100 | 6675705100 | 79600 | 79600 | 79600 | 79500 | 249 |
| 354 | 20240216 | 125000 | 6655884900 | 79500 | 79400 | 79600 | 79400 | 79 |
| 355 | 20240216 | 124900 | 6649605700 | 79600 | 79400 | 79600 | 79400 | 169 |
| 356 | 20240216 | 124800 | 6636178600 | 79500 | 79400 | 79500 | 79300 | 171 |
| 357 | 20240216 | 124700 | 6622599000 | 79400 | 79600 | 79800 | 79400 | 1420 |
| 358 | 20240216 | 124600 | 6509514700 | 79700 | 79600 | 79700 | 79500 | 176 |
| 359 | 20240216 | 124500 | 6495503800 | 79700 | 79500 | 79700 | 79400 | 479 |
| 360 | 20240216 | 124400 | 6457388200 | 79400 | 79400 | 79500 | 79400 | 286 |
| 361 | 20240216 | 124300 | 6434662100 | 79400 | 79400 | 79500 | 79400 | 122 |
| 362 | 20240216 | 124200 | 6424974000 | 79400 | 79300 | 79500 | 79300 | 683 |
| 363 | 20240216 | 124100 | 6370726900 | 79300 | 79300 | 79300 | 79300 | 50 |
| 364 | 20240216 | 124000 | 6366761900 | 79300 | 79200 | 79300 | 79100 | 244 |
| 365 | 20240216 | 123900 | 6347435000 | 79100 | 79100 | 79100 | 79100 | 16 |
| 366 | 20240216 | 123800 | 6346169400 | 79100 | 79100 | 79100 | 79000 | 42 |
| 367 | 20240216 | 123700 | 6342847300 | 79100 | 79100 | 79100 | 79000 | 63 |
| 368 | 20240216 | 123600 | 6337866200 | 79100 | 79000 | 79100 | 78900 | 131 |
| 369 | 20240216 | 123500 | 6327514000 | 79100 | 79100 | 79100 | 79100 | 17 |
| 370 | 20240216 | 123400 | 6326169300 | 79100 | 79000 | 79100 | 79000 | 32 |
| 371 | 20240216 | 123300 | 6323638200 | 79100 | 79100 | 79100 | 79000 | 32 |
| 372 | 20240216 | 123200 | 6321108900 | 79100 | 79000 | 79100 | 79000 | 13 |
| 373 | 20240216 | 123100 | 6320081500 | 79000 | 79100 | 79100 | 79000 | 172 |
| 374 | 20240216 | 123000 | 6306476900 | 79200 | 79100 | 79200 | 79100 | 77 |
| 375 | 20240216 | 122900 | 6300379300 | 79200 | 79100 | 79200 | 79100 | 19 |
| 376 | 20240216 | 122800 | 6298876200 | 79100 | 79200 | 79300 | 79100 | 161 |
| 377 | 20240216 | 122700 | 6286125600 | 79300 | 79200 | 79300 | 79200 | 20 |
| 378 | 20240216 | 122600 | 6284541000 | 79300 | 79300 | 79300 | 79200 | 43 |
| 379 | 20240216 | 122500 | 6281132500 | 79300 | 79200 | 79300 | 79200 | 244 |
| 380 | 20240216 | 122400 | 6261783800 | 79100 | 79000 | 79100 | 79000 | 11 |
| 381 | 20240216 | 122300 | 6260914600 | 79000 | 78900 | 79000 | 78900 | 376 |
| 382 | 20240216 | 122200 | 6231245100 | 78900 | 78900 | 78900 | 78900 | 145 |
| 383 | 20240216 | 122100 | 6219804600 | 78900 | 79000 | 79000 | 78900 | 8 |
| 384 | 20240216 | 122000 | 6219173100 | 79000 | 78900 | 79000 | 78900 | 114 |
| 385 | 20240216 | 121900 | 6210171800 | 78900 | 78900 | 78900 | 78800 | 73 |
| 386 | 20240216 | 121800 | 6204412200 | 78800 | 78800 | 78800 | 78800 | 23 |
| 387 | 20240216 | 121700 | 6202599800 | 78800 | 78800 | 78800 | 78800 | 39 |
| 388 | 20240216 | 121600 | 6199526600 | 78900 | 78900 | 78900 | 78900 | 5 |
| 389 | 20240216 | 121500 | 6199132100 | 78800 | 78800 | 78800 | 78800 | 2 |
| 390 | 20240216 | 121400 | 6198974500 | 78700 | 78700 | 78700 | 78700 | 239 |
| 391 | 20240216 | 121300 | 6180165200 | 78700 | 78800 | 78900 | 78700 | 44 |
| 392 | 20240216 | 121200 | 6176700400 | 78900 | 78900 | 79100 | 78800 | 688 |
| 393 | 20240216 | 121100 | 6122435700 | 78900 | 78800 | 78900 | 78800 | 31 |
| 394 | 20240216 | 121000 | 6119990100 | 78900 | 79200 | 79200 | 78900 | 1129 |
| 395 | 20240216 | 120900 | 6030765200 | 79200 | 79200 | 79300 | 79200 | 556 |
| 396 | 20240216 | 120800 | 5986681800 | 79100 | 79100 | 79200 | 79000 | 890 |
| 397 | 20240216 | 120700 | 5916255500 | 79100 | 79100 | 79200 | 79100 | 412 |
| 398 | 20240216 | 120600 | 5883664800 | 79000 | 79000 | 79000 | 79000 | 171 |
| 399 | 20240216 | 120500 | 5870155800 | 78900 | 78800 | 78900 | 78800 | 99 |
| 400 | 20240216 | 120400 | 5862347700 | 78800 | 79000 | 79000 | 78800 | 689 |
| 401 | 20240216 | 120300 | 5808025900 | 79000 | 79100 | 79100 | 79000 | 139 |
| 402 | 20240216 | 120200 | 5797044700 | 79100 | 79000 | 79100 | 79000 | 154 |
| 403 | 20240216 | 120100 | 5784878200 | 78900 | 78800 | 78900 | 78800 | 218 |
| 404 | 20240216 | 120000 | 5767678100 | 78800 | 78800 | 78800 | 78700 | 56 |
| 405 | 20240216 | 115900 | 5763265400 | 78800 | 78800 | 78800 | 78800 | 98 |
| 406 | 20240216 | 115800 | 5755543000 | 78800 | 78800 | 78800 | 78800 | 47 |
| 407 | 20240216 | 115700 | 5751839400 | 78800 | 78700 | 78800 | 78700 | 90 |
| 408 | 20240216 | 115600 | 5744750200 | 78800 | 78700 | 78900 | 78700 | 182 |
| 409 | 20240216 | 115500 | 5730407800 | 78900 | 78900 | 78900 | 78800 | 377 |
| 410 | 20240216 | 115400 | 5700681200 | 78700 | 78700 | 78900 | 78700 | 141 |
| 411 | 20240216 | 115300 | 5689563600 | 78700 | 78700 | 78800 | 78700 | 292 |
| 412 | 20240216 | 115200 | 5666575800 | 78700 | 78800 | 78900 | 78700 | 237 |
| 413 | 20240216 | 115100 | 5647909200 | 78800 | 78700 | 78800 | 78700 | 394 |
| 414 | 20240216 | 115000 | 5616881300 | 78600 | 78600 | 78600 | 78600 | 231 |
| 415 | 20240216 | 114900 | 5598724700 | 78600 | 78500 | 78600 | 78500 | 673 |
| 416 | 20240216 | 114800 | 5545851100 | 78500 | 78500 | 78500 | 78400 | 13 |
| 417 | 20240216 | 114700 | 5544831000 | 78400 | 78400 | 78400 | 78400 | 291 |
| 418 | 20240216 | 114600 | 5522016600 | 78500 | 78500 | 78500 | 78500 | 1 |
| 419 | 20240216 | 114500 | 5521938100 | 78500 | 78500 | 78500 | 78500 | 44 |
| 420 | 20240216 | 114400 | 5518484100 | 78500 | 78500 | 78500 | 78500 | 6 |
| 421 | 20240216 | 114300 | 5518013100 | 78500 | 78400 | 78500 | 78400 | 15 |
| 422 | 20240216 | 114200 | 5516836500 | 78400 | 78500 | 78500 | 78400 | 13 |
| 423 | 20240216 | 114100 | 5515817200 | 78500 | 78300 | 78500 | 78300 | 105 |
| 424 | 20240216 | 114000 | 5507576600 | 78400 | 78500 | 78600 | 78400 | 332 |
| 425 | 20240216 | 113900 | 5481523400 | 78600 | 78500 | 78600 | 78500 | 15 |
| 426 | 20240216 | 113800 | 5480345500 | 78600 | 78600 | 78600 | 78500 | 85 |
| 427 | 20240216 | 113700 | 5473665800 | 78500 | 78500 | 78500 | 78500 | 27 |
| 428 | 20240216 | 113600 | 5471546300 | 78500 | 78600 | 78600 | 78500 | 77 |
| 429 | 20240216 | 113500 | 5465496600 | 78500 | 78500 | 78500 | 78500 | 38 |
| 430 | 20240216 | 113400 | 5462513600 | 78400 | 78400 | 78400 | 78300 | 60 |
| 431 | 20240216 | 113300 | 5457809700 | 78300 | 78300 | 78300 | 78300 | 20 |
| 432 | 20240216 | 113200 | 5456243700 | 78300 | 78300 | 78500 | 78300 | 321 |
| 433 | 20240216 | 113100 | 5431051100 | 78300 | 78400 | 78400 | 78300 | 244 |
| 434 | 20240216 | 113000 | 5411929400 | 78300 | 78200 | 78400 | 78200 | 764 |
| 435 | 20240216 | 112900 | 5352172600 | 78100 | 78000 | 78100 | 77900 | 664 |
| 436 | 20240216 | 112800 | 5300361400 | 78000 | 78000 | 78000 | 78000 | 24 |
| 437 | 20240216 | 112700 | 5298489400 | 78000 | 77700 | 78000 | 77700 | 959 |
| 438 | 20240216 | 112600 | 5223781100 | 77800 | 77800 | 77800 | 77700 | 83 |
| 439 | 20240216 | 112500 | 5217326100 | 77700 | 77700 | 77700 | 77700 | 0 |
| 440 | 20240216 | 112400 | 5217326100 | 77700 | 77700 | 77800 | 77700 | 65 |
| 441 | 20240216 | 112300 | 5212272200 | 77700 | 77800 | 77800 | 77700 | 44 |
| 442 | 20240216 | 112200 | 5208851000 | 77800 | 77800 | 77800 | 77700 | 81 |
| 443 | 20240216 | 112100 | 5202550100 | 77800 | 77800 | 77800 | 77800 | 14 |
| 444 | 20240216 | 112000 | 5201460900 | 77700 | 77800 | 77800 | 77700 | 15 |
| 445 | 20240216 | 111900 | 5200294400 | 77800 | 77700 | 77800 | 77700 | 25 |
| 446 | 20240216 | 111800 | 5198350900 | 77700 | 77700 | 77700 | 77700 | 5 |
| 447 | 20240216 | 111700 | 5197962400 | 77700 | 77700 | 77700 | 77700 | 11 |
| 448 | 20240216 | 111600 | 5197107700 | 77700 | 77800 | 77800 | 77700 | 60 |
| 449 | 20240216 | 111500 | 5192442600 | 77800 | 77700 | 77800 | 77700 | 31 |
| 450 | 20240216 | 111400 | 5190032800 | 77600 | 77600 | 77600 | 77600 | 154 |
| 451 | 20240216 | 111300 | 5178082400 | 77500 | 77500 | 77500 | 77500 | 84 |
| 452 | 20240216 | 111200 | 5171572400 | 77500 | 77600 | 77600 | 77500 | 22 |
| 453 | 20240216 | 111100 | 5169865800 | 77600 | 77600 | 77600 | 77600 | 48 |
| 454 | 20240216 | 111000 | 5166141000 | 77500 | 77400 | 77500 | 77400 | 33 |
| 455 | 20240216 | 110900 | 5163585000 | 77300 | 77400 | 77400 | 77300 | 41 |
| 456 | 20240216 | 110800 | 5160412100 | 77400 | 77400 | 77500 | 77400 | 777 |
| 457 | 20240216 | 110700 | 5100270300 | 77500 | 77500 | 77500 | 77400 | 251 |
| 458 | 20240216 | 110600 | 5080822500 | 77600 | 77500 | 77600 | 77500 | 269 |
| 459 | 20240216 | 110500 | 5059972600 | 77500 | 77500 | 77600 | 77500 | 78 |
| 460 | 20240216 | 110400 | 5053927500 | 77600 | 77700 | 77800 | 77600 | 175 |
| 461 | 20240216 | 110300 | 5040343200 | 77700 | 77600 | 77700 | 77500 | 170 |
| 462 | 20240216 | 110200 | 5027161000 | 77600 | 77600 | 77600 | 77600 | 109 |
| 463 | 20240216 | 110100 | 5018702600 | 77500 | 77600 | 77600 | 77500 | 238 |
| 464 | 20240216 | 110000 | 5000249900 | 77600 | 77800 | 77800 | 77600 | 157 |
| 465 | 20240216 | 105900 | 4988051700 | 77800 | 77700 | 77800 | 77700 | 18 |
| 466 | 20240216 | 105800 | 4986651400 | 77700 | 77800 | 77800 | 77700 | 70 |
| 467 | 20240216 | 105700 | 4981210400 | 77800 | 77800 | 77800 | 77800 | 118 |
| 468 | 20240216 | 105600 | 4972030000 | 77800 | 77800 | 77900 | 77800 | 235 |
| 469 | 20240216 | 105500 | 4953743200 | 77600 | 77700 | 77700 | 77600 | 318 |
| 470 | 20240216 | 105400 | 4929043900 | 77700 | 77600 | 77700 | 77600 | 240 |
| 471 | 20240216 | 105300 | 4910397100 | 77600 | 77600 | 77600 | 77600 | 5 |
| 472 | 20240216 | 105200 | 4910009100 | 77500 | 77500 | 77600 | 77500 | 40 |
| 473 | 20240216 | 105100 | 4906908400 | 77600 | 77600 | 77600 | 77600 | 46 |
| 474 | 20240216 | 105000 | 4903338800 | 77600 | 77500 | 77600 | 77500 | 39 |
| 475 | 20240216 | 104900 | 4900315500 | 77500 | 77400 | 77500 | 77400 | 590 |
| 476 | 20240216 | 104800 | 4854649400 | 77500 | 77400 | 77500 | 77400 | 72 |
| 477 | 20240216 | 104700 | 4849071300 | 77500 | 77500 | 77500 | 77400 | 75 |
| 478 | 20240216 | 104600 | 4843263100 | 77500 | 77500 | 77500 | 77500 | 62 |
| 479 | 20240216 | 104500 | 4838458100 | 77500 | 77500 | 77500 | 77500 | 345 |
| 480 | 20240216 | 104400 | 4811720600 | 77500 | 77500 | 77500 | 77500 | 27 |
| 481 | 20240216 | 104300 | 4809628100 | 77600 | 77400 | 77600 | 77400 | 489 |
| 482 | 20240216 | 104200 | 4771729400 | 77400 | 77400 | 77400 | 77400 | 35 |
| 483 | 20240216 | 104100 | 4769020400 | 77500 | 77500 | 77500 | 77500 | 110 |
| 484 | 20240216 | 104000 | 4760495400 | 77400 | 77500 | 77700 | 77400 | 35 |
| 485 | 20240216 | 103900 | 4757778100 | 77500 | 77500 | 77500 | 77500 | 6 |
| 486 | 20240216 | 103800 | 4757313100 | 77500 | 77500 | 77500 | 77500 | 18 |
| 487 | 20240216 | 103700 | 4755918100 | 77300 | 77400 | 77400 | 77300 | 431 |
| 488 | 20240216 | 103600 | 4722578700 | 77400 | 77600 | 77600 | 77400 | 144 |
| 489 | 20240216 | 103500 | 4711417900 | 77600 | 77600 | 77600 | 77600 | 1 |
| 490 | 20240216 | 103400 | 4711340300 | 77600 | 77600 | 77600 | 77600 | 25 |
| 491 | 20240216 | 103300 | 4709400300 | 77600 | 77500 | 77600 | 77500 | 47 |
| 492 | 20240216 | 103200 | 4705754100 | 77600 | 77600 | 77600 | 77600 | 12 |
| 493 | 20240216 | 103100 | 4704822900 | 77500 | 77600 | 77600 | 77500 | 13 |
| 494 | 20240216 | 103000 | 4703814400 | 77500 | 77400 | 77600 | 77400 | 36 |
| 495 | 20240216 | 102900 | 4701023700 | 77500 | 77500 | 77500 | 77500 | 219 |
| 496 | 20240216 | 102800 | 4684051200 | 77500 | 77600 | 77600 | 77500 | 38 |
| 497 | 20240216 | 102700 | 4681105100 | 77500 | 77400 | 77500 | 77300 | 147 |
| 498 | 20240216 | 102600 | 4669729300 | 77300 | 77800 | 77800 | 77300 | 560 |
| 499 | 20240216 | 102500 | 4626342100 | 77800 | 77700 | 77900 | 77700 | 141 |
| 500 | 20240216 | 102400 | 4615381200 | 77700 | 77900 | 77900 | 77700 | 758 |
| 501 | 20240216 | 102300 | 4556461000 | 77900 | 77800 | 77900 | 77800 | 191 |
| 502 | 20240216 | 102200 | 4541601100 | 77800 | 77600 | 77800 | 77600 | 205 |
| 503 | 20240216 | 102100 | 4525669900 | 77700 | 77600 | 77700 | 77600 | 69 |
| 504 | 20240216 | 102000 | 4520309400 | 77600 | 77700 | 77700 | 77500 | 74 |
| 505 | 20240216 | 101900 | 4514566100 | 77700 | 77800 | 77800 | 77500 | 358 |
| 506 | 20240216 | 101800 | 4486772800 | 77800 | 77500 | 77800 | 77500 | 1038 |
| 507 | 20240216 | 101700 | 4406161700 | 77600 | 77800 | 77800 | 77600 | 416 |
| 508 | 20240216 | 101600 | 4373846100 | 77900 | 77800 | 77900 | 77800 | 116 |
| 509 | 20240216 | 101500 | 4364816200 | 77900 | 77800 | 77900 | 77800 | 784 |
| 510 | 20240216 | 101400 | 4303799100 | 77600 | 77700 | 77800 | 77500 | 243 |
| 511 | 20240216 | 101300 | 4284942100 | 77800 | 77800 | 77800 | 77800 | 228 |
| 512 | 20240216 | 101200 | 4267203700 | 77900 | 77900 | 78000 | 77900 | 310 |
| 513 | 20240216 | 101100 | 4243047600 | 77900 | 77500 | 77900 | 77500 | 406 |
| 514 | 20240216 | 101000 | 4211524900 | 77500 | 77500 | 77600 | 77500 | 28 |
| 515 | 20240216 | 100900 | 4209354100 | 77600 | 77700 | 77700 | 77600 | 50 |
| 516 | 20240216 | 100800 | 4205472700 | 77700 | 77600 | 77700 | 77500 | 42 |
| 517 | 20240216 | 100700 | 4202212100 | 77400 | 77300 | 77600 | 77300 | 256 |
| 518 | 20240216 | 100600 | 4182381700 | 77300 | 77400 | 77400 | 77300 | 209 |
| 519 | 20240216 | 100500 | 4166210600 | 77300 | 77500 | 77500 | 77300 | 97 |
| 520 | 20240216 | 100400 | 4158701600 | 77500 | 77300 | 77500 | 77300 | 44 |
| 521 | 20240216 | 100300 | 4155295800 | 77400 | 77400 | 77500 | 77300 | 76 |
| 522 | 20240216 | 100200 | 4149413800 | 77500 | 77500 | 77500 | 77500 | 13 |
| 523 | 20240216 | 100100 | 4148406300 | 77400 | 77500 | 77500 | 77400 | 369 |
| 524 | 20240216 | 100000 | 4119811200 | 77600 | 77600 | 77800 | 77600 | 79 |
| 525 | 20240216 | 095900 | 4113679100 | 77800 | 77800 | 77800 | 77400 | 51 |
| 526 | 20240216 | 095800 | 4109720400 | 77800 | 77600 | 78000 | 77600 | 443 |
| 527 | 20240216 | 095700 | 4075302300 | 77600 | 77100 | 77600 | 77000 | 706 |
| 528 | 20240216 | 095600 | 4020685400 | 77100 | 77300 | 77300 | 77100 | 106 |
| 529 | 20240216 | 095500 | 4012498100 | 77200 | 77300 | 77300 | 77200 | 68 |
| 530 | 20240216 | 095400 | 4007241800 | 77500 | 77200 | 77500 | 77200 | 10 |
| 531 | 20240216 | 095300 | 4006468000 | 77200 | 77200 | 77200 | 76900 | 1033 |
| 532 | 20240216 | 095200 | 3926924500 | 77000 | 77100 | 77300 | 77000 | 411 |
| 533 | 20240216 | 095100 | 3895230600 | 77100 | 77200 | 77200 | 77100 | 319 |
| 534 | 20240216 | 095000 | 3870630600 | 77300 | 77700 | 77700 | 77200 | 305 |
| 535 | 20240216 | 094900 | 3847060500 | 77600 | 77300 | 77700 | 77200 | 269 |
| 536 | 20240216 | 094800 | 3826271100 | 77300 | 77500 | 77600 | 77300 | 638 |
| 537 | 20240216 | 094700 | 3776878200 | 77500 | 77400 | 77500 | 77400 | 407 |
| 538 | 20240216 | 094600 | 3745348000 | 77500 | 77600 | 77600 | 77500 | 654 |
| 539 | 20240216 | 094500 | 3694660700 | 77600 | 77700 | 77700 | 77600 | 426 |
| 540 | 20240216 | 094400 | 3661583200 | 77800 | 78100 | 78100 | 77800 | 117 |
| 541 | 20240216 | 094300 | 3652478800 | 78100 | 78100 | 78200 | 77900 | 1083 |
| 542 | 20240216 | 094200 | 3568039700 | 78200 | 78200 | 78200 | 77900 | 398 |
| 543 | 20240216 | 094100 | 3537002600 | 78200 | 78300 | 78300 | 78100 | 224 |
| 544 | 20240216 | 094000 | 3519487400 | 78300 | 78300 | 78300 | 78000 | 224 |
| 545 | 20240216 | 093900 | 3501982300 | 78200 | 77600 | 78200 | 77600 | 1679 |
| 546 | 20240216 | 093800 | 3371115600 | 77500 | 77200 | 77500 | 77200 | 892 |
| 547 | 20240216 | 093700 | 3302126100 | 77300 | 77300 | 77400 | 77200 | 166 |
| 548 | 20240216 | 093600 | 3289291300 | 77300 | 77200 | 77300 | 77100 | 337 |
| 549 | 20240216 | 093500 | 3263304100 | 77200 | 77100 | 77200 | 77100 | 404 |
| 550 | 20240216 | 093400 | 3232154500 | 77100 | 77400 | 77400 | 77100 | 705 |
| 551 | 20240216 | 093300 | 3177784900 | 77400 | 77300 | 77500 | 77300 | 147 |
| 552 | 20240216 | 093200 | 3166412400 | 77500 | 77500 | 77500 | 77500 | 45 |
| 553 | 20240216 | 093100 | 3162924900 | 77500 | 77600 | 77600 | 77300 | 90 |
| 554 | 20240216 | 093000 | 3155948200 | 77600 | 77700 | 77700 | 77600 | 30 |
| 555 | 20240216 | 092900 | 3153618300 | 77700 | 77300 | 77700 | 77100 | 569 |
| 556 | 20240216 | 092800 | 3109599100 | 77300 | 77500 | 77500 | 76900 | 1614 |
| 557 | 20240216 | 092700 | 2985028900 | 77500 | 77500 | 77600 | 77400 | 533 |
| 558 | 20240216 | 092600 | 2943746300 | 77600 | 77600 | 77700 | 77600 | 179 |
| 559 | 20240216 | 092500 | 2929853300 | 77500 | 77600 | 77700 | 77500 | 565 |
| 560 | 20240216 | 092400 | 2885985000 | 77600 | 77400 | 77600 | 77400 | 151 |
| 561 | 20240216 | 092300 | 2874268100 | 77600 | 77500 | 77700 | 77300 | 361 |
| 562 | 20240216 | 092200 | 2846330000 | 77400 | 77700 | 77800 | 77400 | 1208 |
| 563 | 20240216 | 092100 | 2752667700 | 77700 | 77500 | 77800 | 77400 | 1004 |
| 564 | 20240216 | 092000 | 2674759000 | 77400 | 76800 | 77400 | 76800 | 6956 |
| 565 | 20240216 | 091900 | 2139905800 | 76900 | 77900 | 77900 | 76900 | 5574 |
| 566 | 20240216 | 091800 | 1708934000 | 77900 | 78000 | 78000 | 77600 | 1140 |
| 567 | 20240216 | 091700 | 1620182500 | 78000 | 78100 | 78100 | 77900 | 429 |
| 568 | 20240216 | 091600 | 1586723600 | 78100 | 78500 | 78600 | 78100 | 1056 |
| 569 | 20240216 | 091500 | 1504042200 | 78600 | 78000 | 78600 | 78000 | 3291 |
| 570 | 20240216 | 091400 | 1246357500 | 78000 | 78200 | 78200 | 78000 | 438 |
| 571 | 20240216 | 091300 | 1212147400 | 78100 | 78200 | 78200 | 78100 | 445 |
| 572 | 20240216 | 091200 | 1177353400 | 78200 | 78300 | 78300 | 78100 | 254 |
| 573 | 20240216 | 091100 | 1157492200 | 78200 | 78200 | 78300 | 78200 | 290 |
| 574 | 20240216 | 091000 | 1134791500 | 78200 | 78000 | 78300 | 77900 | 386 |
| 575 | 20240216 | 090900 | 1104595700 | 78000 | 78100 | 78400 | 77900 | 844 |
| 576 | 20240216 | 090800 | 1038752800 | 78100 | 78400 | 78500 | 78100 | 1147 |
| 577 | 20240216 | 090700 | 949084300 | 78400 | 78400 | 78500 | 78100 | 1449 |
| 578 | 20240216 | 090600 | 835732700 | 78400 | 78700 | 78900 | 78000 | 1009 |
| 579 | 20240216 | 090500 | 756676000 | 78700 | 79100 | 79100 | 78700 | 529 |
| 580 | 20240216 | 090400 | 714994700 | 79100 | 79000 | 79100 | 78800 | 640 |
| 581 | 20240216 | 090300 | 664448300 | 79100 | 79500 | 79600 | 79100 | 2316 |
| 582 | 20240216 | 090200 | 480594400 | 79200 | 79600 | 79600 | 78900 | 1349 |
| 583 | 20240216 | 090100 | 373966900 | 79600 | 79100 | 79600 | 78800 | 1057 |
| 584 | 20240216 | 090000 | 290302700 | 79100 | 79600 | 79700 | 78800 | 3495 |