32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 185300 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 2897 |
| 3 | 20240223 | 185200 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 4 | 20240223 | 185100 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 5 | 20240223 | 185000 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 6 | 20240223 | 184900 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 7 | 20240223 | 184800 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 8 | 20240223 | 184700 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 9 | 20240223 | 184600 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 10 | 20240223 | 184500 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 11 | 20240223 | 184400 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 12 | 20240223 | 184300 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 13 | 20240223 | 184200 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 14 | 20240223 | 184100 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 15 | 20240223 | 184000 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 16 | 20240223 | 183900 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 17 | 20240223 | 183800 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 18 | 20240223 | 183700 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 19 | 20240223 | 183600 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 20 | 20240223 | 183500 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 21 | 20240223 | 183400 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 22 | 20240223 | 183300 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 23 | 20240223 | 183200 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 24 | 20240223 | 183100 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 25 | 20240223 | 183000 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 26 | 20240223 | 182900 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 27 | 20240223 | 182800 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 28 | 20240223 | 182700 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 29 | 20240223 | 182600 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 30 | 20240223 | 182500 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 31 | 20240223 | 182400 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 32 | 20240223 | 182300 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 2897 |
| 33 | 20240223 | 182200 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 34 | 20240223 | 182100 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 35 | 20240223 | 182000 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 36 | 20240223 | 181900 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 37 | 20240223 | 181800 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 38 | 20240223 | 181700 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 39 | 20240223 | 181600 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 40 | 20240223 | 181500 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 41 | 20240223 | 181400 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 42 | 20240223 | 181300 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 43 | 20240223 | 181200 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 44 | 20240223 | 181100 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 45 | 20240223 | 181000 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 46 | 20240223 | 180900 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 47 | 20240223 | 180800 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 48 | 20240223 | 180700 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 49 | 20240223 | 180600 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 50 | 20240223 | 180500 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 51 | 20240223 | 180400 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 52 | 20240223 | 180300 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 53 | 20240223 | 180200 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 54 | 20240223 | 180100 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 55 | 20240223 | 180000 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 56 | 20240223 | 175900 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 57 | 20240223 | 175800 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 58 | 20240223 | 175700 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 59 | 20240223 | 175600 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 60 | 20240223 | 175500 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 61 | 20240223 | 175400 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 62 | 20240223 | 175300 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 2897 |
| 63 | 20240223 | 175200 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 64 | 20240223 | 175100 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 65 | 20240223 | 175000 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 66 | 20240223 | 174900 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 67 | 20240223 | 174800 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 68 | 20240223 | 174700 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 69 | 20240223 | 174600 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 70 | 20240223 | 174500 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 71 | 20240223 | 174400 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 72 | 20240223 | 174300 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 73 | 20240223 | 174200 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 74 | 20240223 | 174100 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 75 | 20240223 | 174000 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 76 | 20240223 | 173900 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 77 | 20240223 | 173800 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 78 | 20240223 | 173700 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 79 | 20240223 | 173600 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 80 | 20240223 | 173500 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 81 | 20240223 | 173400 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 82 | 20240223 | 173300 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 83 | 20240223 | 173200 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 84 | 20240223 | 173100 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 85 | 20240223 | 173000 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 86 | 20240223 | 172900 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 87 | 20240223 | 172800 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 88 | 20240223 | 172700 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 89 | 20240223 | 172600 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 90 | 20240223 | 172500 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 91 | 20240223 | 172400 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 92 | 20240223 | 172300 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 2897 |
| 93 | 20240223 | 172200 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 94 | 20240223 | 172100 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 95 | 20240223 | 172000 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 96 | 20240223 | 171900 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 97 | 20240223 | 171800 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 98 | 20240223 | 171700 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 99 | 20240223 | 171600 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 100 | 20240223 | 171500 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 101 | 20240223 | 171400 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 102 | 20240223 | 171300 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 103 | 20240223 | 171200 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 104 | 20240223 | 171100 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 105 | 20240223 | 171000 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 106 | 20240223 | 170900 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 107 | 20240223 | 170800 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 108 | 20240223 | 170700 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 109 | 20240223 | 170600 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 110 | 20240223 | 170500 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 111 | 20240223 | 170400 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 112 | 20240223 | 170300 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 113 | 20240223 | 170200 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 114 | 20240223 | 170100 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 115 | 20240223 | 170000 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 116 | 20240223 | 165900 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 117 | 20240223 | 165800 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 118 | 20240223 | 165700 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 119 | 20240223 | 165600 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 120 | 20240223 | 165500 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 121 | 20240223 | 165400 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 122 | 20240223 | 165300 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 2897 |
| 123 | 20240223 | 165200 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 124 | 20240223 | 165100 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 125 | 20240223 | 165000 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 126 | 20240223 | 164900 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 127 | 20240223 | 164800 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 128 | 20240223 | 164700 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 129 | 20240223 | 164600 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 130 | 20240223 | 164500 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 131 | 20240223 | 164400 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 132 | 20240223 | 164300 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 133 | 20240223 | 164200 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 134 | 20240223 | 164100 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 135 | 20240223 | 164000 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 136 | 20240223 | 163900 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 137 | 20240223 | 163800 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 138 | 20240223 | 163700 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 139 | 20240223 | 163600 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 140 | 20240223 | 163500 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 141 | 20240223 | 163400 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 142 | 20240223 | 163300 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 143 | 20240223 | 163200 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 144 | 20240223 | 163100 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 145 | 20240223 | 163000 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 146 | 20240223 | 162900 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 147 | 20240223 | 162800 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 148 | 20240223 | 162700 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 149 | 20240223 | 162600 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 150 | 20240223 | 162500 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 151 | 20240223 | 162400 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 152 | 20240223 | 162300 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 2897 |
| 153 | 20240223 | 162200 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 154 | 20240223 | 162100 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 155 | 20240223 | 162000 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 156 | 20240223 | 161900 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 157 | 20240223 | 161800 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 158 | 20240223 | 161700 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 159 | 20240223 | 161600 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 160 | 20240223 | 161500 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 161 | 20240223 | 161400 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 162 | 20240223 | 161300 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 163 | 20240223 | 161200 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 164 | 20240223 | 161100 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 165 | 20240223 | 161000 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 166 | 20240223 | 160900 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 167 | 20240223 | 160800 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 168 | 20240223 | 160700 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 169 | 20240223 | 160600 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 170 | 20240223 | 160500 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 171 | 20240223 | 160400 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 172 | 20240223 | 160300 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 173 | 20240223 | 160200 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 174 | 20240223 | 160100 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 175 | 20240223 | 160000 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 176 | 20240223 | 155900 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 177 | 20240223 | 155800 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 178 | 20240223 | 155700 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 179 | 20240223 | 155600 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 180 | 20240223 | 155500 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 181 | 20240223 | 155400 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 182 | 20240223 | 155300 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 2897 |
| 183 | 20240223 | 155200 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 184 | 20240223 | 155100 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 185 | 20240223 | 155000 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 186 | 20240223 | 154900 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 187 | 20240223 | 154800 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 188 | 20240223 | 154700 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 189 | 20240223 | 154600 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 190 | 20240223 | 154500 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 191 | 20240223 | 154400 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 192 | 20240223 | 154300 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 193 | 20240223 | 154200 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 194 | 20240223 | 154100 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 195 | 20240223 | 154000 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 196 | 20240223 | 153900 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 197 | 20240223 | 153800 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 198 | 20240223 | 153700 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 199 | 20240223 | 153600 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 200 | 20240223 | 153500 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 201 | 20240223 | 153400 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 202 | 20240223 | 153300 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 203 | 20240223 | 153200 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 204 | 20240223 | 153100 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 205 | 20240223 | 153000 | 8738066700 | 67800 | 67800 | 67800 | 67800 | 2897 |
| 206 | 20240223 | 152900 | 8541650100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 207 | 20240223 | 152800 | 8541650100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 208 | 20240223 | 152700 | 8541650100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 209 | 20240223 | 152600 | 8541650100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 210 | 20240223 | 152500 | 8541650100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 211 | 20240223 | 152400 | 8541650100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 212 | 20240223 | 152300 | 8541650100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 213 | 20240223 | 152200 | 8541650100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 214 | 20240223 | 152100 | 8541650100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 215 | 20240223 | 152000 | 8541650100 | 68000 | 68000 | 68000 | 68000 | 0 |
| 216 | 20240223 | 151900 | 8541650100 | 68000 | 68000 | 68000 | 67800 | 253 |
| 217 | 20240223 | 151800 | 8524470200 | 67800 | 67700 | 68000 | 67700 | 239 |
| 218 | 20240223 | 151700 | 8508272200 | 67700 | 67800 | 68100 | 67700 | 528 |
| 219 | 20240223 | 151600 | 8472508600 | 67800 | 67700 | 68000 | 67700 | 596 |
| 220 | 20240223 | 151500 | 8432093500 | 67700 | 67800 | 68000 | 67700 | 1428 |
| 221 | 20240223 | 151400 | 8335355400 | 67800 | 68100 | 68100 | 67800 | 1212 |
| 222 | 20240223 | 151300 | 8252994500 | 68000 | 67900 | 68000 | 67700 | 612 |
| 223 | 20240223 | 151200 | 8211457300 | 67800 | 68000 | 68000 | 67800 | 610 |
| 224 | 20240223 | 151100 | 8170071300 | 68000 | 67900 | 68000 | 67700 | 675 |
| 225 | 20240223 | 151000 | 8124319800 | 67800 | 67700 | 68000 | 67700 | 349 |
| 226 | 20240223 | 150900 | 8100671800 | 67800 | 67800 | 67900 | 67700 | 1112 |
| 227 | 20240223 | 150800 | 8025318100 | 67800 | 67800 | 68100 | 67800 | 639 |
| 228 | 20240223 | 150700 | 7981977500 | 68100 | 68000 | 68100 | 67800 | 1058 |
| 229 | 20240223 | 150600 | 7910125900 | 67800 | 68000 | 68000 | 67800 | 586 |
| 230 | 20240223 | 150500 | 7870385900 | 68000 | 68000 | 68000 | 67800 | 692 |
| 231 | 20240223 | 150400 | 7823411000 | 68000 | 67900 | 68000 | 67800 | 468 |
| 232 | 20240223 | 150300 | 7791659800 | 68000 | 67900 | 68000 | 67800 | 477 |
| 233 | 20240223 | 150200 | 7759286800 | 68000 | 67900 | 68000 | 67800 | 571 |
| 234 | 20240223 | 150100 | 7720528300 | 68000 | 67900 | 68000 | 67800 | 472 |
| 235 | 20240223 | 150000 | 7688478100 | 67900 | 67900 | 68000 | 67900 | 600 |
| 236 | 20240223 | 145900 | 7647734900 | 67900 | 67900 | 68000 | 67800 | 517 |
| 237 | 20240223 | 145800 | 7612640300 | 67800 | 67800 | 68000 | 67700 | 1119 |
| 238 | 20240223 | 145700 | 7536775200 | 67800 | 67800 | 67900 | 67800 | 1023 |
| 239 | 20240223 | 145600 | 7467411200 | 67800 | 67800 | 67900 | 67800 | 917 |
| 240 | 20240223 | 145500 | 7405237200 | 67800 | 67800 | 67900 | 67800 | 792 |
| 241 | 20240223 | 145400 | 7351536700 | 67800 | 67800 | 67900 | 67800 | 298 |
| 242 | 20240223 | 145300 | 7331328800 | 67900 | 67800 | 67900 | 67700 | 451 |
| 243 | 20240223 | 145200 | 7300750400 | 67800 | 67800 | 68000 | 67700 | 458 |
| 244 | 20240223 | 145100 | 7269695600 | 67800 | 67700 | 68000 | 67700 | 832 |
| 245 | 20240223 | 145000 | 7213298500 | 67700 | 67800 | 67900 | 67700 | 893 |
| 246 | 20240223 | 144900 | 7152798800 | 67900 | 67800 | 67900 | 67700 | 618 |
| 247 | 20240223 | 144800 | 7110926700 | 67800 | 67800 | 68000 | 67700 | 684 |
| 248 | 20240223 | 144700 | 7064546500 | 67800 | 67800 | 67900 | 67800 | 589 |
| 249 | 20240223 | 144600 | 7024612100 | 67800 | 67800 | 67900 | 67700 | 408 |
| 250 | 20240223 | 144500 | 6996958500 | 67900 | 67900 | 68000 | 67800 | 1136 |
| 251 | 20240223 | 144400 | 6919933800 | 67800 | 67800 | 67900 | 67800 | 432 |
| 252 | 20240223 | 144300 | 6890641900 | 67800 | 67900 | 68000 | 67800 | 555 |
| 253 | 20240223 | 144200 | 6852990100 | 67900 | 67800 | 68000 | 67800 | 597 |
| 254 | 20240223 | 144100 | 6812482200 | 67800 | 67800 | 67900 | 67800 | 503 |
| 255 | 20240223 | 144000 | 6778376400 | 67900 | 67800 | 67900 | 67700 | 639 |
| 256 | 20240223 | 143900 | 6735057800 | 67800 | 67800 | 67900 | 67700 | 960 |
| 257 | 20240223 | 143800 | 6669968200 | 67900 | 67900 | 68000 | 67800 | 516 |
| 258 | 20240223 | 143700 | 6634965700 | 67900 | 67800 | 67900 | 67800 | 508 |
| 259 | 20240223 | 143600 | 6600522200 | 67800 | 67900 | 68000 | 67800 | 524 |
| 260 | 20240223 | 143500 | 6564953600 | 67900 | 68000 | 68000 | 67800 | 873 |
| 261 | 20240223 | 143400 | 6505672500 | 68000 | 67900 | 68000 | 67900 | 585 |
| 262 | 20240223 | 143300 | 6465949300 | 67900 | 68100 | 68100 | 67900 | 1016 |
| 263 | 20240223 | 143200 | 6396912600 | 68000 | 68000 | 68100 | 68000 | 539 |
| 264 | 20240223 | 143100 | 6360258600 | 68000 | 68000 | 68100 | 68000 | 1879 |
| 265 | 20240223 | 143000 | 6232482000 | 68100 | 68000 | 68200 | 68000 | 231 |
| 266 | 20240223 | 142900 | 6216766000 | 68000 | 68000 | 68100 | 68000 | 514 |
| 267 | 20240223 | 142800 | 6181808600 | 68000 | 68000 | 68100 | 68000 | 641 |
| 268 | 20240223 | 142700 | 6138220200 | 68000 | 68100 | 68100 | 68000 | 543 |
| 269 | 20240223 | 142600 | 6101286600 | 68100 | 68000 | 68200 | 68000 | 697 |
| 270 | 20240223 | 142500 | 6053840200 | 68000 | 68100 | 68200 | 68000 | 344 |
| 271 | 20240223 | 142400 | 6030413200 | 68100 | 68000 | 68200 | 68000 | 429 |
| 272 | 20240223 | 142300 | 6001195700 | 68000 | 68100 | 68100 | 68000 | 893 |
| 273 | 20240223 | 142200 | 5940421000 | 68100 | 68100 | 68100 | 68000 | 896 |
| 274 | 20240223 | 142100 | 5879416800 | 68000 | 68100 | 68100 | 68000 | 1055 |
| 275 | 20240223 | 142000 | 5807605100 | 68100 | 68100 | 68200 | 68100 | 386 |
| 276 | 20240223 | 141900 | 5781315900 | 68100 | 68100 | 68300 | 68100 | 533 |
| 277 | 20240223 | 141800 | 5744995200 | 68100 | 68100 | 68200 | 68100 | 102 |
| 278 | 20240223 | 141700 | 5738045700 | 68100 | 68100 | 68300 | 68100 | 251 |
| 279 | 20240223 | 141600 | 5720937000 | 68200 | 68200 | 68200 | 68100 | 155 |
| 280 | 20240223 | 141500 | 5710375500 | 68200 | 68100 | 68300 | 68100 | 73 |
| 281 | 20240223 | 141400 | 5705399900 | 68100 | 68200 | 68200 | 68100 | 255 |
| 282 | 20240223 | 141300 | 5688030500 | 68100 | 68100 | 68200 | 68100 | 151 |
| 283 | 20240223 | 141200 | 5677744500 | 68000 | 68000 | 68200 | 68000 | 212 |
| 284 | 20240223 | 141100 | 5663301800 | 68100 | 68100 | 68200 | 68000 | 175 |
| 285 | 20240223 | 141000 | 5651380900 | 68100 | 68100 | 68200 | 68000 | 402 |
| 286 | 20240223 | 140900 | 5624003600 | 68300 | 68100 | 68300 | 68000 | 818 |
| 287 | 20240223 | 140800 | 5568295400 | 68100 | 68200 | 68200 | 68100 | 214 |
| 288 | 20240223 | 140700 | 5553720400 | 68200 | 68100 | 68300 | 68100 | 90 |
| 289 | 20240223 | 140600 | 5547587700 | 68100 | 68000 | 68200 | 68000 | 220 |
| 290 | 20240223 | 140500 | 5532616300 | 68200 | 68100 | 68200 | 68000 | 243 |
| 291 | 20240223 | 140400 | 5516064200 | 68100 | 68000 | 68200 | 68000 | 76 |
| 292 | 20240223 | 140300 | 5510888600 | 68000 | 68100 | 68100 | 68000 | 372 |
| 293 | 20240223 | 140200 | 5485563400 | 68100 | 68200 | 68200 | 68100 | 142 |
| 294 | 20240223 | 140100 | 5475889300 | 68100 | 68100 | 68200 | 68100 | 198 |
| 295 | 20240223 | 140000 | 5462405100 | 68100 | 68000 | 68200 | 68000 | 266 |
| 296 | 20240223 | 135900 | 5444292200 | 68100 | 68000 | 68200 | 68000 | 82 |
| 297 | 20240223 | 135800 | 5438709000 | 68100 | 68100 | 68200 | 68100 | 1019 |
| 298 | 20240223 | 135700 | 5369314800 | 68100 | 68100 | 68200 | 68100 | 1313 |
| 299 | 20240223 | 135600 | 5279849300 | 68200 | 68100 | 68200 | 68100 | 153 |
| 300 | 20240223 | 135500 | 5269429600 | 68200 | 68100 | 68200 | 68100 | 207 |
| 301 | 20240223 | 135400 | 5255327900 | 68100 | 68100 | 68200 | 68100 | 173 |
| 302 | 20240223 | 135300 | 5243546100 | 68100 | 68200 | 68200 | 68100 | 241 |
| 303 | 20240223 | 135200 | 5227114800 | 68200 | 68200 | 68300 | 68200 | 224 |
| 304 | 20240223 | 135100 | 5211837300 | 68200 | 68200 | 68300 | 68200 | 91 |
| 305 | 20240223 | 135000 | 5205630100 | 68200 | 68200 | 68400 | 68200 | 494 |
| 306 | 20240223 | 134900 | 5171907400 | 68200 | 68200 | 68300 | 68200 | 301 |
| 307 | 20240223 | 134800 | 5151376000 | 68200 | 68200 | 68300 | 68200 | 114 |
| 308 | 20240223 | 134700 | 5143594500 | 68300 | 68300 | 68300 | 68200 | 134 |
| 309 | 20240223 | 134600 | 5134451400 | 68200 | 68200 | 68300 | 68200 | 354 |
| 310 | 20240223 | 134500 | 5110298900 | 68200 | 68300 | 68300 | 68200 | 128 |
| 311 | 20240223 | 134400 | 5101568100 | 68200 | 68200 | 68300 | 68200 | 161 |
| 312 | 20240223 | 134300 | 5090585800 | 68200 | 68200 | 68300 | 68200 | 251 |
| 313 | 20240223 | 134200 | 5073457800 | 68300 | 68300 | 68400 | 68200 | 161 |
| 314 | 20240223 | 134100 | 5062474800 | 68300 | 68400 | 68400 | 68200 | 126 |
| 315 | 20240223 | 134000 | 5053874400 | 68300 | 68300 | 68400 | 68200 | 206 |
| 316 | 20240223 | 133900 | 5039800700 | 68200 | 68300 | 68300 | 68200 | 85 |
| 317 | 20240223 | 133800 | 5033998800 | 68300 | 68200 | 68400 | 68200 | 214 |
| 318 | 20240223 | 133700 | 5019390800 | 68200 | 68400 | 68400 | 68200 | 168 |
| 319 | 20240223 | 133600 | 5007927300 | 68400 | 68300 | 68400 | 68200 | 72 |
| 320 | 20240223 | 133500 | 5003009300 | 68300 | 68200 | 68300 | 68200 | 226 |
| 321 | 20240223 | 133400 | 4987589200 | 68500 | 68400 | 68500 | 68200 | 153 |
| 322 | 20240223 | 133300 | 4977137700 | 68400 | 68300 | 68400 | 68200 | 192 |
| 323 | 20240223 | 133200 | 4964023500 | 68200 | 68400 | 68400 | 68200 | 134 |
| 324 | 20240223 | 133100 | 4954878500 | 68500 | 68300 | 68500 | 68200 | 1400 |
| 325 | 20240223 | 133000 | 4859269700 | 68400 | 68300 | 68400 | 68300 | 143 |
| 326 | 20240223 | 132900 | 4849501500 | 68400 | 68400 | 68400 | 68300 | 218 |
| 327 | 20240223 | 132800 | 4834602000 | 68400 | 68300 | 68500 | 68300 | 102 |
| 328 | 20240223 | 132700 | 4827627100 | 68300 | 68300 | 68500 | 68300 | 192 |
| 329 | 20240223 | 132600 | 4814503100 | 68400 | 68300 | 68400 | 68300 | 263 |
| 330 | 20240223 | 132500 | 4796535000 | 68300 | 68300 | 68300 | 68200 | 169 |
| 331 | 20240223 | 132400 | 4784992600 | 68200 | 68200 | 68300 | 68200 | 132 |
| 332 | 20240223 | 132300 | 4775978100 | 68200 | 68300 | 68400 | 68200 | 195 |
| 333 | 20240223 | 132200 | 4762659400 | 68300 | 68200 | 68400 | 68200 | 32 |
| 334 | 20240223 | 132100 | 4760471200 | 68300 | 68200 | 68400 | 68200 | 95 |
| 335 | 20240223 | 132000 | 4753987400 | 68200 | 68300 | 68400 | 68100 | 265 |
| 336 | 20240223 | 131900 | 4735901000 | 68300 | 68200 | 68300 | 68100 | 116 |
| 337 | 20240223 | 131800 | 4727989800 | 68200 | 68300 | 68300 | 68100 | 224 |
| 338 | 20240223 | 131700 | 4712716700 | 68200 | 68300 | 68300 | 68200 | 94 |
| 339 | 20240223 | 131600 | 4706303100 | 68200 | 68100 | 68300 | 68100 | 163 |
| 340 | 20240223 | 131500 | 4695191900 | 68100 | 68200 | 68300 | 68100 | 184 |
| 341 | 20240223 | 131400 | 4682654300 | 68300 | 68200 | 68300 | 68200 | 135 |
| 342 | 20240223 | 131300 | 4673444100 | 68200 | 68100 | 68200 | 68100 | 80 |
| 343 | 20240223 | 131200 | 4667993100 | 68200 | 68200 | 68300 | 68100 | 186 |
| 344 | 20240223 | 131100 | 4655312700 | 68200 | 68100 | 68200 | 68100 | 59 |
| 345 | 20240223 | 131000 | 4651289500 | 68200 | 68200 | 68300 | 68100 | 843 |
| 346 | 20240223 | 130900 | 4593798900 | 68300 | 68300 | 68300 | 68200 | 191 |
| 347 | 20240223 | 130800 | 4580770900 | 68200 | 68200 | 68300 | 68200 | 79 |
| 348 | 20240223 | 130700 | 4575382700 | 68200 | 68200 | 68300 | 68200 | 207 |
| 349 | 20240223 | 130600 | 4561253100 | 68200 | 68200 | 68200 | 68200 | 150 |
| 350 | 20240223 | 130500 | 4551023100 | 68200 | 68300 | 68300 | 68200 | 110 |
| 351 | 20240223 | 130400 | 4543518400 | 68200 | 68200 | 68300 | 68100 | 88 |
| 352 | 20240223 | 130300 | 4537520800 | 68200 | 68300 | 68300 | 68200 | 206 |
| 353 | 20240223 | 130200 | 4523467500 | 68300 | 68200 | 68300 | 68200 | 42 |
| 354 | 20240223 | 130100 | 4520602500 | 68100 | 68100 | 68300 | 68100 | 270 |
| 355 | 20240223 | 130000 | 4502203100 | 68100 | 68100 | 68200 | 68100 | 295 |
| 356 | 20240223 | 125900 | 4482095100 | 68200 | 68100 | 68200 | 68100 | 82 |
| 357 | 20240223 | 125800 | 4476507900 | 68100 | 68200 | 68300 | 68100 | 146 |
| 358 | 20240223 | 125700 | 4466553800 | 68200 | 68100 | 68200 | 68100 | 550 |
| 359 | 20240223 | 125600 | 4429048000 | 68100 | 68100 | 68200 | 68100 | 814 |
| 360 | 20240223 | 125500 | 4373612800 | 68200 | 68100 | 68200 | 68100 | 292 |
| 361 | 20240223 | 125400 | 4353720100 | 68100 | 68200 | 68200 | 68100 | 112 |
| 362 | 20240223 | 125300 | 4346092400 | 68200 | 68300 | 68300 | 68100 | 253 |
| 363 | 20240223 | 125200 | 4328832500 | 68200 | 68200 | 68300 | 68200 | 502 |
| 364 | 20240223 | 125100 | 4294595800 | 68200 | 68300 | 68300 | 68200 | 78 |
| 365 | 20240223 | 125000 | 4289273800 | 68200 | 68200 | 68300 | 68200 | 53 |
| 366 | 20240223 | 124900 | 4285657600 | 68200 | 68300 | 68300 | 68200 | 190 |
| 367 | 20240223 | 124800 | 4272698800 | 68300 | 68300 | 68300 | 68200 | 37 |
| 368 | 20240223 | 124700 | 4270172200 | 68200 | 68300 | 68300 | 68200 | 368 |
| 369 | 20240223 | 124600 | 4245057400 | 68200 | 68300 | 68400 | 68200 | 472 |
| 370 | 20240223 | 124500 | 4212853600 | 68300 | 68200 | 68300 | 68200 | 98 |
| 371 | 20240223 | 124400 | 4206163300 | 68200 | 68300 | 68300 | 68200 | 2314 |
| 372 | 20240223 | 124300 | 4048344000 | 68500 | 68200 | 68500 | 68200 | 245 |
| 373 | 20240223 | 124200 | 4031607600 | 68200 | 68200 | 68200 | 68200 | 99 |
| 374 | 20240223 | 124100 | 4024855800 | 68200 | 68200 | 68300 | 68200 | 176 |
| 375 | 20240223 | 124000 | 4012848600 | 68200 | 68300 | 68400 | 68200 | 494 |
| 376 | 20240223 | 123900 | 3979114500 | 68300 | 68400 | 68400 | 68200 | 2046 |
| 377 | 20240223 | 123800 | 3839363400 | 68300 | 68400 | 68500 | 68300 | 1030 |
| 378 | 20240223 | 123700 | 3768913100 | 68400 | 68400 | 68500 | 68400 | 146 |
| 379 | 20240223 | 123600 | 3758926500 | 68500 | 68500 | 68500 | 68400 | 214 |
| 380 | 20240223 | 123500 | 3744283700 | 68400 | 68500 | 68500 | 68400 | 195 |
| 381 | 20240223 | 123400 | 3730945100 | 68400 | 68500 | 68500 | 68400 | 220 |
| 382 | 20240223 | 123300 | 3715894600 | 68400 | 68400 | 68500 | 68400 | 106 |
| 383 | 20240223 | 123200 | 3708642200 | 68400 | 68500 | 68500 | 68400 | 149 |
| 384 | 20240223 | 123100 | 3698450100 | 68500 | 68400 | 68500 | 68400 | 100 |
| 385 | 20240223 | 123000 | 3691604300 | 68400 | 68400 | 68500 | 68400 | 108 |
| 386 | 20240223 | 122900 | 3684214900 | 68400 | 68500 | 68600 | 68400 | 261 |
| 387 | 20240223 | 122800 | 3666346300 | 68600 | 68600 | 68600 | 68400 | 2106 |
| 388 | 20240223 | 122700 | 3522085700 | 68600 | 68600 | 68600 | 68500 | 273 |
| 389 | 20240223 | 122600 | 3503370000 | 68500 | 68600 | 68700 | 68500 | 78 |
| 390 | 20240223 | 122500 | 3498020400 | 68600 | 68500 | 68600 | 68500 | 45 |
| 391 | 20240223 | 122400 | 3494937100 | 68500 | 68600 | 68600 | 68500 | 191 |
| 392 | 20240223 | 122300 | 3481850400 | 68600 | 68500 | 68600 | 68500 | 102 |
| 393 | 20240223 | 122200 | 3474860900 | 68500 | 68600 | 68700 | 68500 | 108 |
| 394 | 20240223 | 122100 | 3467456000 | 68500 | 68600 | 68600 | 68500 | 245 |
| 395 | 20240223 | 122000 | 3450663800 | 68500 | 68600 | 68600 | 68500 | 34 |
| 396 | 20240223 | 121900 | 3448332300 | 68500 | 68600 | 68600 | 68500 | 118 |
| 397 | 20240223 | 121800 | 3440245300 | 68600 | 68500 | 68600 | 68500 | 431 |
| 398 | 20240223 | 121700 | 3410693800 | 68500 | 68500 | 68600 | 68500 | 76 |
| 399 | 20240223 | 121600 | 3405485700 | 68500 | 68600 | 68600 | 68500 | 120 |
| 400 | 20240223 | 121500 | 3397261400 | 68500 | 68500 | 68600 | 68500 | 165 |
| 401 | 20240223 | 121400 | 3385956700 | 68500 | 68500 | 68600 | 68500 | 90 |
| 402 | 20240223 | 121300 | 3379791300 | 68600 | 68600 | 68600 | 68500 | 80 |
| 403 | 20240223 | 121200 | 3374304600 | 68500 | 68500 | 68600 | 68500 | 212 |
| 404 | 20240223 | 121100 | 3359778500 | 68500 | 68500 | 68600 | 68500 | 99 |
| 405 | 20240223 | 121000 | 3352992800 | 68600 | 68500 | 68600 | 68500 | 222 |
| 406 | 20240223 | 120900 | 3337780100 | 68500 | 68500 | 68600 | 68500 | 37 |
| 407 | 20240223 | 120800 | 3335245500 | 68500 | 68500 | 68600 | 68500 | 105 |
| 408 | 20240223 | 120700 | 3328049400 | 68500 | 68500 | 68600 | 68500 | 157 |
| 409 | 20240223 | 120600 | 3317294300 | 68600 | 68500 | 68600 | 68500 | 13 |
| 410 | 20240223 | 120500 | 3316403300 | 68500 | 68700 | 68700 | 68500 | 104 |
| 411 | 20240223 | 120400 | 3309270500 | 68600 | 68500 | 68700 | 68500 | 181 |
| 412 | 20240223 | 120300 | 3296864800 | 68500 | 68600 | 68600 | 68500 | 73 |
| 413 | 20240223 | 120200 | 3291857200 | 68500 | 68600 | 68600 | 68500 | 48 |
| 414 | 20240223 | 120100 | 3288568000 | 68500 | 68500 | 68600 | 68500 | 226 |
| 415 | 20240223 | 120000 | 3273084600 | 68600 | 68500 | 68600 | 68500 | 143 |
| 416 | 20240223 | 115900 | 3263281900 | 68500 | 68500 | 68600 | 68500 | 138 |
| 417 | 20240223 | 115800 | 3253825600 | 68500 | 68700 | 68700 | 68500 | 123 |
| 418 | 20240223 | 115700 | 3245385800 | 68700 | 68500 | 68700 | 68500 | 88 |
| 419 | 20240223 | 115600 | 3239351600 | 68600 | 68500 | 68700 | 68500 | 221 |
| 420 | 20240223 | 115500 | 3224206000 | 68500 | 68500 | 68600 | 68500 | 81 |
| 421 | 20240223 | 115400 | 3218654700 | 68500 | 68500 | 68600 | 68500 | 350 |
| 422 | 20240223 | 115300 | 3194679400 | 68500 | 68600 | 68700 | 68500 | 231 |
| 423 | 20240223 | 115200 | 3178832800 | 68700 | 68500 | 68700 | 68500 | 68 |
| 424 | 20240223 | 115100 | 3174167800 | 68600 | 68600 | 68700 | 68500 | 150 |
| 425 | 20240223 | 115000 | 3163883600 | 68600 | 68600 | 68700 | 68500 | 465 |
| 426 | 20240223 | 114900 | 3132018900 | 68600 | 68600 | 68600 | 68600 | 45 |
| 427 | 20240223 | 114800 | 3128931900 | 68700 | 68600 | 68700 | 68600 | 128 |
| 428 | 20240223 | 114700 | 3120148400 | 68600 | 68600 | 68700 | 68600 | 203 |
| 429 | 20240223 | 114600 | 3106218200 | 68600 | 68600 | 68700 | 68600 | 69 |
| 430 | 20240223 | 114500 | 3101482600 | 68600 | 68700 | 68700 | 68600 | 53 |
| 431 | 20240223 | 114400 | 3097845800 | 68600 | 68600 | 68700 | 68600 | 281 |
| 432 | 20240223 | 114300 | 3078559800 | 68700 | 68600 | 68700 | 68600 | 71 |
| 433 | 20240223 | 114200 | 3073687200 | 68700 | 68500 | 68700 | 68500 | 285 |
| 434 | 20240223 | 114100 | 3054114100 | 68500 | 68500 | 68700 | 68500 | 165 |
| 435 | 20240223 | 114000 | 3042805100 | 68600 | 68600 | 68700 | 68600 | 88 |
| 436 | 20240223 | 113900 | 3036768100 | 68600 | 68500 | 68700 | 68500 | 177 |
| 437 | 20240223 | 113800 | 3024634500 | 68500 | 68500 | 68600 | 68500 | 100 |
| 438 | 20240223 | 113700 | 3017784300 | 68500 | 68600 | 68600 | 68500 | 113 |
| 439 | 20240223 | 113600 | 3010039500 | 68500 | 68400 | 68500 | 68400 | 185 |
| 440 | 20240223 | 113500 | 2997381600 | 68400 | 68400 | 68600 | 68400 | 113 |
| 441 | 20240223 | 113400 | 2989645900 | 68400 | 68500 | 68500 | 68400 | 62 |
| 442 | 20240223 | 113300 | 2985402300 | 68500 | 68500 | 68500 | 68400 | 211 |
| 443 | 20240223 | 113200 | 2970968200 | 68400 | 68500 | 68500 | 68400 | 82 |
| 444 | 20240223 | 113100 | 2965354900 | 68400 | 68400 | 68500 | 68400 | 283 |
| 445 | 20240223 | 113000 | 2945997200 | 68400 | 68500 | 68500 | 68400 | 204 |
| 446 | 20240223 | 112900 | 2932043200 | 68500 | 68400 | 68500 | 68400 | 74 |
| 447 | 20240223 | 112800 | 2926978100 | 68400 | 68400 | 68500 | 68300 | 418 |
| 448 | 20240223 | 112700 | 2898400100 | 68300 | 68400 | 68500 | 68300 | 211 |
| 449 | 20240223 | 112600 | 2883966200 | 68400 | 68400 | 68500 | 68400 | 164 |
| 450 | 20240223 | 112500 | 2872748100 | 68400 | 68400 | 68500 | 68300 | 295 |
| 451 | 20240223 | 112400 | 2852570900 | 68400 | 68400 | 68500 | 68300 | 558 |
| 452 | 20240223 | 112300 | 2814417900 | 68400 | 68400 | 68500 | 68400 | 123 |
| 453 | 20240223 | 112200 | 2805999800 | 68400 | 68400 | 68500 | 68400 | 217 |
| 454 | 20240223 | 112100 | 2791154000 | 68400 | 68300 | 68500 | 68300 | 95 |
| 455 | 20240223 | 112000 | 2784661900 | 68300 | 68400 | 68400 | 68300 | 123 |
| 456 | 20240223 | 111900 | 2776249500 | 68400 | 68300 | 68400 | 68300 | 205 |
| 457 | 20240223 | 111800 | 2762245700 | 68300 | 68400 | 68400 | 68300 | 1194 |
| 458 | 20240223 | 111700 | 2680576200 | 68400 | 68500 | 68500 | 68400 | 150 |
| 459 | 20240223 | 111600 | 2670308600 | 68500 | 68500 | 68600 | 68400 | 2165 |
| 460 | 20240223 | 111500 | 2522004000 | 68500 | 68600 | 68600 | 68500 | 33 |
| 461 | 20240223 | 111400 | 2519743400 | 68500 | 68600 | 68700 | 68500 | 304 |
| 462 | 20240223 | 111300 | 2498892400 | 68500 | 68600 | 68600 | 68500 | 212 |
| 463 | 20240223 | 111200 | 2484369300 | 68600 | 68500 | 68600 | 68500 | 331 |
| 464 | 20240223 | 111100 | 2461679600 | 68500 | 68500 | 68600 | 68500 | 31 |
| 465 | 20240223 | 111000 | 2459554700 | 68500 | 68500 | 68600 | 68500 | 193 |
| 466 | 20240223 | 110900 | 2446331900 | 68600 | 68600 | 68600 | 68500 | 546 |
| 467 | 20240223 | 110800 | 2408879600 | 68600 | 68600 | 68700 | 68600 | 1407 |
| 468 | 20240223 | 110700 | 2312357100 | 68600 | 68700 | 68700 | 68600 | 389 |
| 469 | 20240223 | 110600 | 2285670300 | 68600 | 68600 | 68700 | 68600 | 142 |
| 470 | 20240223 | 110500 | 2275918400 | 68600 | 68600 | 68700 | 68600 | 232 |
| 471 | 20240223 | 110400 | 2259999400 | 68600 | 68600 | 68700 | 68600 | 259 |
| 472 | 20240223 | 110300 | 2242207200 | 68600 | 68700 | 68700 | 68600 | 184 |
| 473 | 20240223 | 110200 | 2229584300 | 68700 | 68600 | 68700 | 68600 | 1052 |
| 474 | 20240223 | 110100 | 2157412200 | 68600 | 68700 | 68700 | 68600 | 124 |
| 475 | 20240223 | 110000 | 2148905000 | 68600 | 68600 | 68700 | 68600 | 396 |
| 476 | 20240223 | 105900 | 2121736900 | 68600 | 68600 | 68700 | 68600 | 617 |
| 477 | 20240223 | 105800 | 2079409200 | 68600 | 68600 | 68700 | 68600 | 114 |
| 478 | 20240223 | 105700 | 2071585400 | 68700 | 68600 | 68700 | 68600 | 45 |
| 479 | 20240223 | 105600 | 2068496900 | 68600 | 68700 | 68800 | 68600 | 473 |
| 480 | 20240223 | 105500 | 2036008700 | 68800 | 68700 | 68800 | 68700 | 51 |
| 481 | 20240223 | 105400 | 2032504500 | 68700 | 68700 | 68800 | 68700 | 48 |
| 482 | 20240223 | 105300 | 2029206400 | 68700 | 68700 | 68800 | 68700 | 303 |
| 483 | 20240223 | 105200 | 2008390000 | 68700 | 68700 | 68800 | 68700 | 40 |
| 484 | 20240223 | 105100 | 2005641700 | 68700 | 68700 | 68800 | 68700 | 75 |
| 485 | 20240223 | 105000 | 2000489000 | 68700 | 68700 | 68800 | 68700 | 177 |
| 486 | 20240223 | 104900 | 1988328500 | 68700 | 68900 | 68900 | 68700 | 176 |
| 487 | 20240223 | 104800 | 1976228700 | 68700 | 68900 | 68900 | 68700 | 192 |
| 488 | 20240223 | 104700 | 1963031900 | 68800 | 68800 | 68900 | 68800 | 69 |
| 489 | 20240223 | 104600 | 1958284000 | 68800 | 68800 | 68900 | 68700 | 549 |
| 490 | 20240223 | 104500 | 1920515900 | 68800 | 68700 | 68800 | 68700 | 513 |
| 491 | 20240223 | 104400 | 1885246000 | 68800 | 68800 | 68800 | 68700 | 529 |
| 492 | 20240223 | 104300 | 1848850900 | 68800 | 68900 | 68900 | 68800 | 151 |
| 493 | 20240223 | 104200 | 1838461300 | 68900 | 68800 | 68900 | 68800 | 231 |
| 494 | 20240223 | 104100 | 1822568200 | 68900 | 68800 | 68900 | 68800 | 47 |
| 495 | 20240223 | 104000 | 1819332900 | 68800 | 68800 | 68900 | 68800 | 53 |
| 496 | 20240223 | 103900 | 1815685700 | 68800 | 68900 | 69000 | 68800 | 174 |
| 497 | 20240223 | 103800 | 1803705700 | 68900 | 69000 | 69000 | 68900 | 176 |
| 498 | 20240223 | 103700 | 1791577500 | 69000 | 69000 | 69000 | 68900 | 127 |
| 499 | 20240223 | 103600 | 1782815000 | 69000 | 69100 | 69100 | 69000 | 152 |
| 500 | 20240223 | 103500 | 1772322700 | 69100 | 69100 | 69100 | 69100 | 152 |
| 501 | 20240223 | 103400 | 1761819500 | 69100 | 69000 | 69100 | 69000 | 129 |
| 502 | 20240223 | 103300 | 1752912400 | 69000 | 69000 | 69000 | 68900 | 109 |
| 503 | 20240223 | 103200 | 1745397900 | 69000 | 69000 | 69000 | 68900 | 1040 |
| 504 | 20240223 | 103100 | 1673640300 | 69000 | 69000 | 69000 | 68900 | 13 |
| 505 | 20240223 | 103000 | 1672743500 | 68900 | 68900 | 68900 | 68900 | 266 |
| 506 | 20240223 | 102900 | 1654416100 | 68900 | 68800 | 68900 | 68600 | 363 |
| 507 | 20240223 | 102800 | 1629475000 | 68700 | 68800 | 68800 | 68700 | 15 |
| 508 | 20240223 | 102700 | 1628443100 | 68900 | 68800 | 68900 | 68700 | 59 |
| 509 | 20240223 | 102600 | 1624387800 | 68800 | 68900 | 68900 | 68800 | 22 |
| 510 | 20240223 | 102500 | 1622873700 | 68900 | 68800 | 68900 | 68700 | 144 |
| 511 | 20240223 | 102400 | 1612974400 | 68900 | 68800 | 68900 | 68800 | 35 |
| 512 | 20240223 | 102300 | 1610564500 | 68800 | 68900 | 68900 | 68800 | 55 |
| 513 | 20240223 | 102200 | 1606779400 | 68900 | 68900 | 68900 | 68800 | 196 |
| 514 | 20240223 | 102100 | 1593287400 | 68900 | 68800 | 68900 | 68800 | 29 |
| 515 | 20240223 | 102000 | 1591291200 | 68800 | 68900 | 68900 | 68700 | 137 |
| 516 | 20240223 | 101900 | 1581865600 | 68900 | 68800 | 68900 | 68800 | 103 |
| 517 | 20240223 | 101800 | 1574778900 | 68900 | 68900 | 69000 | 68900 | 152 |
| 518 | 20240223 | 101700 | 1564304700 | 68900 | 68900 | 69000 | 68900 | 127 |
| 519 | 20240223 | 101600 | 1555551400 | 68900 | 68700 | 68900 | 68700 | 112 |
| 520 | 20240223 | 101500 | 1547842800 | 68700 | 68800 | 68800 | 68700 | 61 |
| 521 | 20240223 | 101400 | 1543648400 | 68800 | 68600 | 68900 | 68600 | 68 |
| 522 | 20240223 | 101300 | 1538977900 | 69000 | 68900 | 69000 | 68700 | 76 |
| 523 | 20240223 | 101200 | 1533751700 | 68800 | 69000 | 69000 | 68800 | 104 |
| 524 | 20240223 | 101100 | 1526587000 | 68700 | 69000 | 69000 | 68600 | 106 |
| 525 | 20240223 | 101000 | 1519301100 | 69000 | 69000 | 69000 | 68700 | 67 |
| 526 | 20240223 | 100900 | 1514696700 | 68600 | 68600 | 69000 | 68600 | 319 |
| 527 | 20240223 | 100800 | 1492788300 | 68600 | 68600 | 68700 | 68600 | 188 |
| 528 | 20240223 | 100700 | 1479890900 | 68600 | 68600 | 68600 | 68600 | 66 |
| 529 | 20240223 | 100600 | 1475363300 | 68600 | 68700 | 68700 | 68600 | 415 |
| 530 | 20240223 | 100500 | 1446857900 | 68700 | 68800 | 68800 | 68700 | 30 |
| 531 | 20240223 | 100400 | 1444795400 | 68800 | 68800 | 68800 | 68700 | 135 |
| 532 | 20240223 | 100300 | 1435513500 | 68800 | 68800 | 68900 | 68800 | 193 |
| 533 | 20240223 | 100200 | 1422231100 | 68900 | 68900 | 68900 | 68900 | 56 |
| 534 | 20240223 | 100100 | 1418372700 | 68900 | 68900 | 69000 | 68900 | 110 |
| 535 | 20240223 | 100000 | 1410787800 | 69000 | 68800 | 69000 | 68800 | 181 |
| 536 | 20240223 | 095900 | 1398322000 | 68800 | 68900 | 68900 | 68800 | 77 |
| 537 | 20240223 | 095800 | 1393017200 | 69000 | 68800 | 69000 | 68800 | 150 |
| 538 | 20240223 | 095700 | 1382684900 | 68900 | 68800 | 69000 | 68800 | 113 |
| 539 | 20240223 | 095600 | 1374900900 | 68800 | 69000 | 69100 | 68800 | 48 |
| 540 | 20240223 | 095500 | 1371589600 | 69000 | 68700 | 69000 | 68700 | 791 |
| 541 | 20240223 | 095400 | 1317060000 | 68800 | 68800 | 68800 | 68800 | 59 |
| 542 | 20240223 | 095300 | 1313000800 | 68800 | 68800 | 68800 | 68800 | 163 |
| 543 | 20240223 | 095200 | 1301786400 | 68700 | 68800 | 68800 | 68700 | 69 |
| 544 | 20240223 | 095100 | 1297045800 | 68800 | 68800 | 68800 | 68800 | 27 |
| 545 | 20240223 | 095000 | 1295188200 | 68900 | 68800 | 68900 | 68800 | 185 |
| 546 | 20240223 | 094900 | 1282451400 | 68800 | 68800 | 68800 | 68800 | 103 |
| 547 | 20240223 | 094800 | 1275365000 | 68800 | 68800 | 68800 | 68800 | 14 |
| 548 | 20240223 | 094700 | 1274401800 | 68700 | 68700 | 68700 | 68700 | 19 |
| 549 | 20240223 | 094600 | 1273096500 | 68700 | 68700 | 68800 | 68700 | 264 |
| 550 | 20240223 | 094500 | 1254953500 | 68700 | 68700 | 68700 | 68700 | 43 |
| 551 | 20240223 | 094400 | 1251999400 | 68800 | 68700 | 68800 | 68700 | 152 |
| 552 | 20240223 | 094300 | 1241554600 | 68700 | 68600 | 68700 | 68600 | 74 |
| 553 | 20240223 | 094200 | 1236472200 | 68700 | 68700 | 68700 | 68600 | 102 |
| 554 | 20240223 | 094100 | 1229471400 | 68600 | 68600 | 68600 | 68600 | 53 |
| 555 | 20240223 | 094000 | 1225835600 | 68700 | 68600 | 68700 | 68600 | 9 |
| 556 | 20240223 | 093900 | 1225217900 | 68600 | 68600 | 68600 | 68600 | 544 |
| 557 | 20240223 | 093800 | 1187899500 | 68700 | 68700 | 68700 | 68600 | 402 |
| 558 | 20240223 | 093700 | 1160319500 | 68700 | 68700 | 68700 | 68600 | 79 |
| 559 | 20240223 | 093600 | 1154893100 | 68700 | 68700 | 68700 | 68700 | 5 |
| 560 | 20240223 | 093500 | 1154549600 | 68800 | 68700 | 68800 | 68600 | 375 |
| 561 | 20240223 | 093400 | 1128809700 | 68700 | 68700 | 68800 | 68700 | 1006 |
| 562 | 20240223 | 093300 | 1059696800 | 68800 | 68800 | 68800 | 68700 | 175 |
| 563 | 20240223 | 093200 | 1047658800 | 68900 | 69000 | 69000 | 68900 | 127 |
| 564 | 20240223 | 093100 | 1038907100 | 69000 | 68900 | 69000 | 68900 | 106 |
| 565 | 20240223 | 093000 | 1031603100 | 68900 | 68800 | 68900 | 68800 | 44 |
| 566 | 20240223 | 092900 | 1028574800 | 68800 | 68900 | 68900 | 68800 | 121 |
| 567 | 20240223 | 092800 | 1020242900 | 68900 | 68800 | 68900 | 68800 | 136 |
| 568 | 20240223 | 092700 | 1010881800 | 68800 | 68800 | 68800 | 68700 | 68 |
| 569 | 20240223 | 092600 | 1006204500 | 68800 | 68900 | 68900 | 68800 | 386 |
| 570 | 20240223 | 092500 | 979631100 | 69000 | 69000 | 69000 | 69000 | 250 |
| 571 | 20240223 | 092400 | 962381100 | 69000 | 68900 | 69000 | 68900 | 174 |
| 572 | 20240223 | 092300 | 950376700 | 69000 | 68900 | 69000 | 68900 | 31 |
| 573 | 20240223 | 092200 | 948239700 | 68900 | 69000 | 69000 | 68900 | 54 |
| 574 | 20240223 | 092100 | 944515400 | 69000 | 69000 | 69000 | 69000 | 335 |
| 575 | 20240223 | 092000 | 921400400 | 69000 | 69000 | 69000 | 68900 | 149 |
| 576 | 20240223 | 091900 | 911130200 | 69000 | 69000 | 69100 | 69000 | 53 |
| 577 | 20240223 | 091800 | 907472700 | 69100 | 68700 | 69100 | 68700 | 393 |
| 578 | 20240223 | 091700 | 880358000 | 69000 | 68700 | 69000 | 68700 | 1391 |
| 579 | 20240223 | 091600 | 784525000 | 68600 | 68700 | 68700 | 68600 | 1143 |
| 580 | 20240223 | 091500 | 706109800 | 68700 | 68700 | 68800 | 68700 | 321 |
| 581 | 20240223 | 091400 | 684057000 | 68800 | 68600 | 68800 | 68600 | 149 |
| 582 | 20240223 | 091300 | 673820400 | 68700 | 68700 | 68700 | 68600 | 37 |
| 583 | 20240223 | 091200 | 671279500 | 68600 | 68500 | 68600 | 68500 | 163 |
| 584 | 20240223 | 091100 | 660102200 | 68500 | 68600 | 68600 | 68500 | 111 |
| 585 | 20240223 | 091000 | 652487700 | 68600 | 68700 | 68700 | 68600 | 437 |
| 586 | 20240223 | 090900 | 622496600 | 68700 | 68600 | 68700 | 68600 | 352 |
| 587 | 20240223 | 090800 | 598323600 | 68600 | 68600 | 68600 | 68500 | 22 |
| 588 | 20240223 | 090700 | 596815200 | 68600 | 68500 | 68600 | 68400 | 346 |
| 589 | 20240223 | 090600 | 573117800 | 68700 | 68600 | 68700 | 68400 | 382 |
| 590 | 20240223 | 090500 | 546939400 | 68600 | 68400 | 68600 | 68400 | 246 |
| 591 | 20240223 | 090400 | 530086000 | 68300 | 68300 | 68300 | 68200 | 220 |
| 592 | 20240223 | 090300 | 515070500 | 68300 | 69000 | 69000 | 68100 | 4075 |
| 593 | 20240223 | 090200 | 236485000 | 69000 | 68700 | 69000 | 68700 | 206 |
| 594 | 20240223 | 090100 | 222291200 | 68600 | 69100 | 69100 | 68600 | 1980 |
| 595 | 20240223 | 090000 | 85881100 | 69200 | 69600 | 69900 | 69200 | 1234 |