32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 185700 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 7615 |
| 3 | 20240223 | 185600 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 4 | 20240223 | 185500 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 5 | 20240223 | 185400 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 6 | 20240223 | 185300 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 7 | 20240223 | 185200 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 8 | 20240223 | 185100 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 9 | 20240223 | 185000 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 10 | 20240223 | 184900 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 11 | 20240223 | 184800 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 12 | 20240223 | 184700 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 13 | 20240223 | 184600 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 14 | 20240223 | 184500 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 15 | 20240223 | 184400 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 16 | 20240223 | 184300 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 17 | 20240223 | 184200 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 18 | 20240223 | 184100 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 19 | 20240223 | 184000 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 20 | 20240223 | 183900 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 21 | 20240223 | 183800 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 22 | 20240223 | 183700 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 23 | 20240223 | 183600 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 24 | 20240223 | 183500 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 25 | 20240223 | 183400 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 26 | 20240223 | 183300 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 27 | 20240223 | 183200 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 28 | 20240223 | 183100 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 29 | 20240223 | 183000 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 30 | 20240223 | 182900 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 31 | 20240223 | 182800 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 32 | 20240223 | 182700 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 7615 |
| 33 | 20240223 | 182600 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 34 | 20240223 | 182500 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 35 | 20240223 | 182400 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 36 | 20240223 | 182300 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 37 | 20240223 | 182200 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 38 | 20240223 | 182100 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 39 | 20240223 | 182000 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 40 | 20240223 | 181900 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 41 | 20240223 | 181800 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 42 | 20240223 | 181700 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 43 | 20240223 | 181600 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 44 | 20240223 | 181500 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 45 | 20240223 | 181400 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 46 | 20240223 | 181300 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 47 | 20240223 | 181200 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 48 | 20240223 | 181100 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 49 | 20240223 | 181000 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 50 | 20240223 | 180900 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 51 | 20240223 | 180800 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 52 | 20240223 | 180700 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 53 | 20240223 | 180600 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 54 | 20240223 | 180500 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 55 | 20240223 | 180400 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 56 | 20240223 | 180300 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 57 | 20240223 | 180200 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 58 | 20240223 | 180100 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 59 | 20240223 | 180000 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 60 | 20240223 | 175900 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 61 | 20240223 | 175800 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 62 | 20240223 | 175700 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 7615 |
| 63 | 20240223 | 175600 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 64 | 20240223 | 175500 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 65 | 20240223 | 175400 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 66 | 20240223 | 175300 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 67 | 20240223 | 175200 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 68 | 20240223 | 175100 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 69 | 20240223 | 175000 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 70 | 20240223 | 174900 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 71 | 20240223 | 174800 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 72 | 20240223 | 174700 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 73 | 20240223 | 174600 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 74 | 20240223 | 174500 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 75 | 20240223 | 174400 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 76 | 20240223 | 174300 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 77 | 20240223 | 174200 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 78 | 20240223 | 174100 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 79 | 20240223 | 174000 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 80 | 20240223 | 173900 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 81 | 20240223 | 173800 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 82 | 20240223 | 173700 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 83 | 20240223 | 173600 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 84 | 20240223 | 173500 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 85 | 20240223 | 173400 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 86 | 20240223 | 173300 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 87 | 20240223 | 173200 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 88 | 20240223 | 173100 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 89 | 20240223 | 173000 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 90 | 20240223 | 172900 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 91 | 20240223 | 172800 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 92 | 20240223 | 172700 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 7615 |
| 93 | 20240223 | 172600 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 94 | 20240223 | 172500 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 95 | 20240223 | 172400 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 96 | 20240223 | 172300 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 97 | 20240223 | 172200 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 98 | 20240223 | 172100 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 99 | 20240223 | 172000 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 100 | 20240223 | 171900 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 101 | 20240223 | 171800 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 102 | 20240223 | 171700 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 103 | 20240223 | 171600 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 104 | 20240223 | 171500 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 105 | 20240223 | 171400 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 106 | 20240223 | 171300 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 107 | 20240223 | 171200 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 108 | 20240223 | 171100 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 109 | 20240223 | 171000 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 110 | 20240223 | 170900 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 111 | 20240223 | 170800 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 112 | 20240223 | 170700 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 113 | 20240223 | 170600 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 114 | 20240223 | 170500 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 115 | 20240223 | 170400 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 116 | 20240223 | 170300 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 117 | 20240223 | 170200 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 118 | 20240223 | 170100 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 119 | 20240223 | 170000 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 120 | 20240223 | 165900 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 121 | 20240223 | 165800 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 122 | 20240223 | 165700 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 7615 |
| 123 | 20240223 | 165600 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 124 | 20240223 | 165500 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 125 | 20240223 | 165400 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 126 | 20240223 | 165300 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 127 | 20240223 | 165200 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 128 | 20240223 | 165100 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 129 | 20240223 | 165000 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 130 | 20240223 | 164900 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 131 | 20240223 | 164800 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 132 | 20240223 | 164700 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 133 | 20240223 | 164600 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 134 | 20240223 | 164500 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 135 | 20240223 | 164400 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 136 | 20240223 | 164300 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 137 | 20240223 | 164200 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 138 | 20240223 | 164100 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 139 | 20240223 | 164000 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 140 | 20240223 | 163900 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 141 | 20240223 | 163800 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 142 | 20240223 | 163700 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 143 | 20240223 | 163600 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 144 | 20240223 | 163500 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 145 | 20240223 | 163400 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 146 | 20240223 | 163300 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 147 | 20240223 | 163200 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 148 | 20240223 | 163100 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 149 | 20240223 | 163000 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 150 | 20240223 | 162900 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 151 | 20240223 | 162800 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 152 | 20240223 | 162700 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 7615 |
| 153 | 20240223 | 162600 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 154 | 20240223 | 162500 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 155 | 20240223 | 162400 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 156 | 20240223 | 162300 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 157 | 20240223 | 162200 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 158 | 20240223 | 162100 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 159 | 20240223 | 162000 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 160 | 20240223 | 161900 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 161 | 20240223 | 161800 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 162 | 20240223 | 161700 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 163 | 20240223 | 161600 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 164 | 20240223 | 161500 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 165 | 20240223 | 161400 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 166 | 20240223 | 161300 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 167 | 20240223 | 161200 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 168 | 20240223 | 161100 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 169 | 20240223 | 161000 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 170 | 20240223 | 160900 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 171 | 20240223 | 160800 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 172 | 20240223 | 160700 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 173 | 20240223 | 160600 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 174 | 20240223 | 160500 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 175 | 20240223 | 160400 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 176 | 20240223 | 160300 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 177 | 20240223 | 160200 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 178 | 20240223 | 160100 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 179 | 20240223 | 160000 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 180 | 20240223 | 155900 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 181 | 20240223 | 155800 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 182 | 20240223 | 155700 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 7615 |
| 183 | 20240223 | 155600 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 184 | 20240223 | 155500 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 185 | 20240223 | 155400 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 186 | 20240223 | 155300 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 187 | 20240223 | 155200 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 188 | 20240223 | 155100 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 189 | 20240223 | 155000 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 190 | 20240223 | 154900 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 191 | 20240223 | 154800 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 192 | 20240223 | 154700 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 193 | 20240223 | 154600 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 194 | 20240223 | 154500 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 195 | 20240223 | 154400 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 196 | 20240223 | 154300 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 197 | 20240223 | 154200 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 198 | 20240223 | 154100 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 199 | 20240223 | 154000 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 200 | 20240223 | 153900 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 201 | 20240223 | 153800 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 202 | 20240223 | 153700 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 203 | 20240223 | 153600 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 204 | 20240223 | 153500 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 205 | 20240223 | 153400 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 206 | 20240223 | 153300 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 207 | 20240223 | 153200 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 208 | 20240223 | 153100 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 209 | 20240223 | 153000 | 20524286700 | 51400 | 51400 | 51400 | 51400 | 7615 |
| 210 | 20240223 | 152900 | 20132875700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 211 | 20240223 | 152800 | 20132875700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 212 | 20240223 | 152700 | 20132875700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 213 | 20240223 | 152600 | 20132875700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 214 | 20240223 | 152500 | 20132875700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 215 | 20240223 | 152400 | 20132875700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 216 | 20240223 | 152300 | 20132875700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 217 | 20240223 | 152200 | 20132875700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 218 | 20240223 | 152100 | 20132875700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 219 | 20240223 | 152000 | 20132875700 | 51400 | 51400 | 51400 | 51400 | 0 |
| 220 | 20240223 | 151900 | 20132875700 | 51400 | 51400 | 51500 | 51200 | 3590 |
| 221 | 20240223 | 151800 | 19948647300 | 51400 | 51200 | 51400 | 51200 | 2979 |
| 222 | 20240223 | 151700 | 19795977300 | 51200 | 51400 | 51500 | 51200 | 2990 |
| 223 | 20240223 | 151600 | 19642310700 | 51400 | 51300 | 51500 | 51200 | 2588 |
| 224 | 20240223 | 151500 | 19509463000 | 51300 | 51200 | 51300 | 51100 | 2406 |
| 225 | 20240223 | 151400 | 19386290300 | 51300 | 51300 | 51300 | 51200 | 2513 |
| 226 | 20240223 | 151300 | 19257567000 | 51300 | 51400 | 51500 | 51300 | 7251 |
| 227 | 20240223 | 151200 | 18885435800 | 51400 | 51500 | 51600 | 51400 | 3219 |
| 228 | 20240223 | 151100 | 18719805600 | 51500 | 51600 | 51600 | 51500 | 1674 |
| 229 | 20240223 | 151000 | 18633589000 | 51500 | 51600 | 51600 | 51500 | 1250 |
| 230 | 20240223 | 150900 | 18569112600 | 51600 | 51600 | 51700 | 51500 | 1917 |
| 231 | 20240223 | 150800 | 18470167300 | 51600 | 51600 | 51700 | 51500 | 1225 |
| 232 | 20240223 | 150700 | 18406931400 | 51500 | 51600 | 51900 | 51500 | 1455 |
| 233 | 20240223 | 150600 | 18331862000 | 51700 | 51700 | 51800 | 51500 | 1679 |
| 234 | 20240223 | 150500 | 18245129700 | 51700 | 51700 | 51800 | 51600 | 1116 |
| 235 | 20240223 | 150400 | 18187427600 | 51600 | 51700 | 51700 | 51600 | 1313 |
| 236 | 20240223 | 150300 | 18119554000 | 51700 | 51600 | 51800 | 51500 | 1705 |
| 237 | 20240223 | 150200 | 18031541700 | 51500 | 51700 | 51700 | 51500 | 1796 |
| 238 | 20240223 | 150100 | 17938821200 | 51700 | 51700 | 51900 | 51700 | 439 |
| 239 | 20240223 | 150000 | 17916070000 | 51800 | 51600 | 51900 | 51600 | 793 |
| 240 | 20240223 | 145900 | 17875074700 | 51600 | 51600 | 51800 | 51600 | 1296 |
| 241 | 20240223 | 145800 | 17808134500 | 51700 | 51700 | 51800 | 51600 | 1201 |
| 242 | 20240223 | 145700 | 17746095000 | 51600 | 51700 | 51800 | 51600 | 1450 |
| 243 | 20240223 | 145600 | 17671206900 | 51700 | 51800 | 51800 | 51600 | 2044 |
| 244 | 20240223 | 145500 | 17565551300 | 51800 | 51900 | 52000 | 51700 | 3496 |
| 245 | 20240223 | 145400 | 17384252100 | 51800 | 52000 | 52000 | 51700 | 586 |
| 246 | 20240223 | 145300 | 17353849200 | 52000 | 51900 | 52000 | 51700 | 2212 |
| 247 | 20240223 | 145200 | 17239236000 | 52000 | 51900 | 52000 | 51800 | 341 |
| 248 | 20240223 | 145100 | 17221529300 | 51900 | 52000 | 52000 | 51700 | 625 |
| 249 | 20240223 | 145000 | 17189093100 | 52000 | 51800 | 52000 | 51800 | 765 |
| 250 | 20240223 | 144900 | 17149426700 | 52000 | 51900 | 52000 | 51900 | 633 |
| 251 | 20240223 | 144800 | 17116545600 | 51900 | 51800 | 52000 | 51700 | 800 |
| 252 | 20240223 | 144700 | 17075069500 | 51900 | 51800 | 52000 | 51800 | 244 |
| 253 | 20240223 | 144600 | 17062420100 | 52000 | 52000 | 52000 | 51900 | 406 |
| 254 | 20240223 | 144500 | 17041317400 | 51900 | 51700 | 51900 | 51700 | 711 |
| 255 | 20240223 | 144400 | 17004480100 | 51800 | 51900 | 51900 | 51700 | 440 |
| 256 | 20240223 | 144300 | 16981714200 | 51700 | 51700 | 51900 | 51700 | 174 |
| 257 | 20240223 | 144200 | 16972696200 | 51900 | 51700 | 51900 | 51700 | 1160 |
| 258 | 20240223 | 144100 | 16912640000 | 51700 | 51800 | 51900 | 51700 | 260 |
| 259 | 20240223 | 144000 | 16899161300 | 51800 | 51800 | 51800 | 51700 | 353 |
| 260 | 20240223 | 143900 | 16880876500 | 51800 | 51800 | 51900 | 51800 | 1022 |
| 261 | 20240223 | 143800 | 16827917500 | 51800 | 51900 | 51900 | 51800 | 124 |
| 262 | 20240223 | 143700 | 16821488600 | 51800 | 51900 | 51900 | 51800 | 667 |
| 263 | 20240223 | 143600 | 16786930400 | 51900 | 51900 | 52100 | 51800 | 474 |
| 264 | 20240223 | 143500 | 16762324400 | 51900 | 52000 | 52000 | 51900 | 622 |
| 265 | 20240223 | 143400 | 16730030600 | 52000 | 52100 | 52100 | 52000 | 239 |
| 266 | 20240223 | 143300 | 16717594900 | 52000 | 52100 | 52100 | 52000 | 1815 |
| 267 | 20240223 | 143200 | 16623163300 | 52100 | 52200 | 52200 | 52100 | 415 |
| 268 | 20240223 | 143100 | 16601523300 | 52200 | 52000 | 52200 | 52000 | 1552 |
| 269 | 20240223 | 143000 | 16520744900 | 51800 | 51900 | 52000 | 51800 | 441 |
| 270 | 20240223 | 142900 | 16497853700 | 52000 | 51900 | 52000 | 51800 | 568 |
| 271 | 20240223 | 142800 | 16468352300 | 51800 | 51800 | 51900 | 51800 | 197 |
| 272 | 20240223 | 142700 | 16458141300 | 51800 | 51800 | 51900 | 51800 | 262 |
| 273 | 20240223 | 142600 | 16444568400 | 51900 | 51900 | 51900 | 51800 | 493 |
| 274 | 20240223 | 142500 | 16419025400 | 51800 | 51900 | 51900 | 51800 | 84 |
| 275 | 20240223 | 142400 | 16414667400 | 51900 | 51800 | 52000 | 51800 | 739 |
| 276 | 20240223 | 142300 | 16376343600 | 51800 | 51900 | 51900 | 51700 | 548 |
| 277 | 20240223 | 142200 | 16347975900 | 51800 | 51800 | 51900 | 51800 | 105 |
| 278 | 20240223 | 142100 | 16342534900 | 51800 | 51800 | 51900 | 51700 | 372 |
| 279 | 20240223 | 142000 | 16323275000 | 51800 | 51800 | 51900 | 51800 | 312 |
| 280 | 20240223 | 141900 | 16307111500 | 51800 | 51700 | 51800 | 51700 | 105 |
| 281 | 20240223 | 141800 | 16301676600 | 51700 | 51800 | 51900 | 51700 | 312 |
| 282 | 20240223 | 141700 | 16285519500 | 51800 | 52000 | 52000 | 51800 | 256 |
| 283 | 20240223 | 141600 | 16272254100 | 51900 | 51800 | 51900 | 51800 | 252 |
| 284 | 20240223 | 141500 | 16259182600 | 51800 | 51900 | 52000 | 51800 | 577 |
| 285 | 20240223 | 141400 | 16229274900 | 51900 | 51900 | 52000 | 51900 | 410 |
| 286 | 20240223 | 141300 | 16207958000 | 51900 | 51800 | 51900 | 51800 | 1448 |
| 287 | 20240223 | 141200 | 16132851900 | 51800 | 51900 | 51900 | 51800 | 280 |
| 288 | 20240223 | 141100 | 16118339000 | 51800 | 51800 | 51900 | 51800 | 275 |
| 289 | 20240223 | 141000 | 16104093100 | 51800 | 51800 | 51900 | 51800 | 228 |
| 290 | 20240223 | 140900 | 16092279700 | 51700 | 51700 | 51800 | 51700 | 395 |
| 291 | 20240223 | 140800 | 16071857000 | 51700 | 51600 | 51700 | 51600 | 231 |
| 292 | 20240223 | 140700 | 16059924100 | 51600 | 51500 | 51600 | 51500 | 200 |
| 293 | 20240223 | 140600 | 16049611200 | 51500 | 51600 | 51600 | 51500 | 2165 |
| 294 | 20240223 | 140500 | 15938111600 | 51600 | 51600 | 51700 | 51500 | 1099 |
| 295 | 20240223 | 140400 | 15881469300 | 51600 | 51600 | 51700 | 51500 | 2537 |
| 296 | 20240223 | 140300 | 15750590900 | 51600 | 51800 | 51800 | 51600 | 10807 |
| 297 | 20240223 | 140200 | 15192053300 | 51800 | 51700 | 51800 | 51700 | 437 |
| 298 | 20240223 | 140100 | 15169441300 | 51700 | 51800 | 51900 | 51700 | 308 |
| 299 | 20240223 | 140000 | 15153507900 | 51700 | 51800 | 51900 | 51700 | 448 |
| 300 | 20240223 | 135900 | 15130311800 | 51800 | 51900 | 51900 | 51800 | 349 |
| 301 | 20240223 | 135800 | 15112228900 | 51800 | 51900 | 51900 | 51800 | 847 |
| 302 | 20240223 | 135700 | 15068353900 | 51900 | 51900 | 51900 | 51800 | 1642 |
| 303 | 20240223 | 135600 | 14983276400 | 51900 | 52000 | 52000 | 51900 | 141 |
| 304 | 20240223 | 135500 | 14975958400 | 52000 | 52000 | 52000 | 51900 | 255 |
| 305 | 20240223 | 135400 | 14962705400 | 51900 | 52000 | 52000 | 51900 | 838 |
| 306 | 20240223 | 135300 | 14919211100 | 51900 | 52000 | 52000 | 51900 | 506 |
| 307 | 20240223 | 135200 | 14892948600 | 52000 | 52000 | 52000 | 51900 | 272 |
| 308 | 20240223 | 135100 | 14878824800 | 52000 | 52000 | 52000 | 52000 | 221 |
| 309 | 20240223 | 135000 | 14867332800 | 52000 | 52000 | 52000 | 52000 | 157 |
| 310 | 20240223 | 134900 | 14859168800 | 52100 | 52000 | 52100 | 52000 | 101 |
| 311 | 20240223 | 134800 | 14853912900 | 52000 | 52000 | 52200 | 52000 | 795 |
| 312 | 20240223 | 134700 | 14812522400 | 52100 | 52000 | 52100 | 52000 | 154 |
| 313 | 20240223 | 134600 | 14804514300 | 52000 | 52100 | 52100 | 52000 | 115 |
| 314 | 20240223 | 134500 | 14798530400 | 52000 | 52000 | 52000 | 52000 | 391 |
| 315 | 20240223 | 134400 | 14778198400 | 52000 | 52000 | 52100 | 52000 | 143 |
| 316 | 20240223 | 134300 | 14770762200 | 52000 | 52000 | 52100 | 52000 | 57 |
| 317 | 20240223 | 134200 | 14767798100 | 52000 | 52100 | 52100 | 51900 | 736 |
| 318 | 20240223 | 134100 | 14729541500 | 52100 | 52000 | 52100 | 52000 | 195 |
| 319 | 20240223 | 134000 | 14719392700 | 52000 | 52100 | 52100 | 52000 | 32 |
| 320 | 20240223 | 133900 | 14717728500 | 52000 | 51900 | 52000 | 51800 | 440 |
| 321 | 20240223 | 133800 | 14694895200 | 51900 | 52000 | 52000 | 51900 | 125 |
| 322 | 20240223 | 133700 | 14688395300 | 52000 | 52100 | 52100 | 52000 | 563 |
| 323 | 20240223 | 133600 | 14659104400 | 52100 | 52000 | 52100 | 51900 | 880 |
| 324 | 20240223 | 133500 | 14613388900 | 52000 | 51800 | 52000 | 51700 | 1064 |
| 325 | 20240223 | 133400 | 14558293100 | 51800 | 51900 | 51900 | 51700 | 712 |
| 326 | 20240223 | 133300 | 14521411800 | 51800 | 51900 | 52000 | 51800 | 2072 |
| 327 | 20240223 | 133200 | 14414003000 | 51800 | 52000 | 52000 | 51800 | 10339 |
| 328 | 20240223 | 133100 | 13876940100 | 52000 | 52100 | 52100 | 52000 | 667 |
| 329 | 20240223 | 133000 | 13842255400 | 52100 | 52100 | 52100 | 52000 | 901 |
| 330 | 20240223 | 132900 | 13795381400 | 52100 | 52100 | 52200 | 52100 | 1723 |
| 331 | 20240223 | 132800 | 13705609200 | 52200 | 52200 | 52200 | 52100 | 41 |
| 332 | 20240223 | 132700 | 13703471500 | 52100 | 52100 | 52200 | 52100 | 555 |
| 333 | 20240223 | 132600 | 13674540700 | 52100 | 52100 | 52200 | 52100 | 1014 |
| 334 | 20240223 | 132500 | 13621704400 | 52100 | 52200 | 52200 | 52100 | 618 |
| 335 | 20240223 | 132400 | 13589493400 | 52100 | 52100 | 52200 | 52100 | 1895 |
| 336 | 20240223 | 132300 | 13490763300 | 52100 | 52200 | 52200 | 52100 | 421 |
| 337 | 20240223 | 132200 | 13468823500 | 52200 | 52200 | 52200 | 52100 | 623 |
| 338 | 20240223 | 132100 | 13436305700 | 52300 | 52200 | 52300 | 52200 | 242 |
| 339 | 20240223 | 132000 | 13423673200 | 52300 | 52200 | 52300 | 52200 | 609 |
| 340 | 20240223 | 131900 | 13391879600 | 52200 | 52300 | 52300 | 52200 | 289 |
| 341 | 20240223 | 131800 | 13376782600 | 52200 | 52300 | 52300 | 52200 | 317 |
| 342 | 20240223 | 131700 | 13360225200 | 52200 | 52200 | 52200 | 52200 | 436 |
| 343 | 20240223 | 131600 | 13337466000 | 52200 | 52300 | 52300 | 52200 | 184 |
| 344 | 20240223 | 131500 | 13327854300 | 52300 | 52200 | 52300 | 52200 | 158 |
| 345 | 20240223 | 131400 | 13319599000 | 52300 | 52200 | 52300 | 52200 | 324 |
| 346 | 20240223 | 131300 | 13302682400 | 52200 | 52200 | 52300 | 52200 | 108 |
| 347 | 20240223 | 131200 | 13297040400 | 52200 | 52200 | 52200 | 52200 | 253 |
| 348 | 20240223 | 131100 | 13283833800 | 52200 | 52200 | 52300 | 52200 | 350 |
| 349 | 20240223 | 131000 | 13265551500 | 52200 | 52200 | 52300 | 52200 | 129 |
| 350 | 20240223 | 130900 | 13258813800 | 52200 | 52200 | 52200 | 52200 | 826 |
| 351 | 20240223 | 130800 | 13215696600 | 52200 | 52300 | 52300 | 52200 | 807 |
| 352 | 20240223 | 130700 | 13173557500 | 52300 | 52400 | 52400 | 52300 | 100 |
| 353 | 20240223 | 130600 | 13168323800 | 52300 | 52300 | 52400 | 52200 | 249 |
| 354 | 20240223 | 130500 | 13155302100 | 52300 | 52300 | 52300 | 52300 | 292 |
| 355 | 20240223 | 130400 | 13140030500 | 52300 | 52300 | 52300 | 52300 | 112 |
| 356 | 20240223 | 130300 | 13134172900 | 52300 | 52300 | 52400 | 52200 | 1191 |
| 357 | 20240223 | 130200 | 13071946200 | 52400 | 52300 | 52400 | 52300 | 161 |
| 358 | 20240223 | 130100 | 13063525800 | 52300 | 52400 | 52400 | 52300 | 3638 |
| 359 | 20240223 | 130000 | 12873252300 | 52400 | 52400 | 52400 | 52300 | 221 |
| 360 | 20240223 | 125900 | 12861684400 | 52400 | 52400 | 52400 | 52300 | 144 |
| 361 | 20240223 | 125800 | 12854144300 | 52400 | 52400 | 52400 | 52400 | 428 |
| 362 | 20240223 | 125700 | 12831717100 | 52400 | 52400 | 52500 | 52400 | 329 |
| 363 | 20240223 | 125600 | 12814473800 | 52400 | 52400 | 52500 | 52400 | 890 |
| 364 | 20240223 | 125500 | 12767827800 | 52400 | 52400 | 52500 | 52400 | 76 |
| 365 | 20240223 | 125400 | 12763844900 | 52400 | 52400 | 52500 | 52400 | 201 |
| 366 | 20240223 | 125300 | 12753308700 | 52400 | 52400 | 52400 | 52400 | 118 |
| 367 | 20240223 | 125200 | 12747125500 | 52400 | 52400 | 52400 | 52400 | 125 |
| 368 | 20240223 | 125100 | 12740575500 | 52400 | 52400 | 52500 | 52400 | 225 |
| 369 | 20240223 | 125000 | 12728785400 | 52500 | 52400 | 52500 | 52400 | 436 |
| 370 | 20240223 | 124900 | 12705935300 | 52300 | 52300 | 52400 | 52300 | 285 |
| 371 | 20240223 | 124800 | 12691019800 | 52300 | 52400 | 52400 | 52300 | 1208 |
| 372 | 20240223 | 124700 | 12627834700 | 52400 | 52400 | 52500 | 52300 | 454 |
| 373 | 20240223 | 124600 | 12604059400 | 52400 | 52300 | 52400 | 52300 | 191 |
| 374 | 20240223 | 124500 | 12594054600 | 52400 | 52300 | 52400 | 52300 | 1026 |
| 375 | 20240223 | 124400 | 12540366800 | 52300 | 52400 | 52400 | 52300 | 1419 |
| 376 | 20240223 | 124300 | 12466102500 | 52400 | 52400 | 52400 | 52300 | 197 |
| 377 | 20240223 | 124200 | 12455799100 | 52300 | 52300 | 52400 | 52300 | 153 |
| 378 | 20240223 | 124100 | 12447796700 | 52400 | 52400 | 52500 | 52300 | 302 |
| 379 | 20240223 | 124000 | 12431964900 | 52500 | 52400 | 52500 | 52300 | 249 |
| 380 | 20240223 | 123900 | 12418930000 | 52300 | 52500 | 52600 | 52300 | 4004 |
| 381 | 20240223 | 123800 | 12209081900 | 52500 | 52600 | 52600 | 52500 | 156 |
| 382 | 20240223 | 123700 | 12200891500 | 52600 | 52600 | 52600 | 52500 | 139 |
| 383 | 20240223 | 123600 | 12193583200 | 52600 | 52600 | 52600 | 52500 | 721 |
| 384 | 20240223 | 123500 | 12155718300 | 52700 | 52600 | 52700 | 52500 | 416 |
| 385 | 20240223 | 123400 | 12133837300 | 52600 | 52500 | 52600 | 52500 | 156 |
| 386 | 20240223 | 123300 | 12125638200 | 52500 | 52500 | 52600 | 52500 | 154 |
| 387 | 20240223 | 123200 | 12117552000 | 52600 | 52600 | 52600 | 52500 | 323 |
| 388 | 20240223 | 123100 | 12100565900 | 52500 | 52500 | 52600 | 52500 | 52 |
| 389 | 20240223 | 123000 | 12097832100 | 52500 | 52500 | 52500 | 52400 | 374 |
| 390 | 20240223 | 122900 | 12078211300 | 52400 | 52400 | 52500 | 52400 | 117 |
| 391 | 20240223 | 122800 | 12072078800 | 52400 | 52500 | 52600 | 52400 | 288 |
| 392 | 20240223 | 122700 | 12056955600 | 52500 | 52400 | 52500 | 52400 | 117 |
| 393 | 20240223 | 122600 | 12050821700 | 52400 | 52500 | 52500 | 52400 | 94 |
| 394 | 20240223 | 122500 | 12045886800 | 52500 | 52500 | 52500 | 52400 | 452 |
| 395 | 20240223 | 122400 | 12022191600 | 52400 | 52500 | 52500 | 52400 | 115 |
| 396 | 20240223 | 122300 | 12016164500 | 52500 | 52500 | 52600 | 52400 | 694 |
| 397 | 20240223 | 122200 | 11979752600 | 52400 | 52400 | 52500 | 52400 | 381 |
| 398 | 20240223 | 122100 | 11959753500 | 52500 | 52400 | 52500 | 52400 | 167 |
| 399 | 20240223 | 122000 | 11950998800 | 52400 | 52500 | 52500 | 52400 | 116 |
| 400 | 20240223 | 121900 | 11944920300 | 52400 | 52500 | 52500 | 52400 | 175 |
| 401 | 20240223 | 121800 | 11935747300 | 52400 | 52400 | 52500 | 52400 | 167 |
| 402 | 20240223 | 121700 | 11926992300 | 52400 | 52400 | 52400 | 52400 | 364 |
| 403 | 20240223 | 121600 | 11907918700 | 52400 | 52400 | 52500 | 52400 | 205 |
| 404 | 20240223 | 121500 | 11897166200 | 52400 | 52500 | 52500 | 52400 | 376 |
| 405 | 20240223 | 121400 | 11877444500 | 52400 | 52400 | 52500 | 52400 | 383 |
| 406 | 20240223 | 121300 | 11857375200 | 52400 | 52400 | 52500 | 52400 | 95 |
| 407 | 20240223 | 121200 | 11852396200 | 52400 | 52500 | 52500 | 52400 | 522 |
| 408 | 20240223 | 121100 | 11825039100 | 52400 | 52400 | 52500 | 52400 | 1368 |
| 409 | 20240223 | 121000 | 11753255900 | 52400 | 52400 | 52400 | 52300 | 103 |
| 410 | 20240223 | 120900 | 11747862800 | 52300 | 52400 | 52400 | 52300 | 216 |
| 411 | 20240223 | 120800 | 11736558000 | 52400 | 52400 | 52400 | 52300 | 299 |
| 412 | 20240223 | 120700 | 11720890500 | 52400 | 52400 | 52400 | 52400 | 91 |
| 413 | 20240223 | 120600 | 11716122100 | 52400 | 52500 | 52500 | 52400 | 1818 |
| 414 | 20240223 | 120500 | 11620855500 | 52500 | 52400 | 52500 | 52400 | 138 |
| 415 | 20240223 | 120400 | 11613619700 | 52400 | 52400 | 52500 | 52400 | 171 |
| 416 | 20240223 | 120300 | 11604658300 | 52400 | 52600 | 52600 | 52400 | 725 |
| 417 | 20240223 | 120200 | 11566633900 | 52500 | 52400 | 52500 | 52400 | 731 |
| 418 | 20240223 | 120100 | 11528267100 | 52400 | 52400 | 52400 | 52400 | 28 |
| 419 | 20240223 | 120000 | 11526799900 | 52400 | 52400 | 52500 | 52400 | 708 |
| 420 | 20240223 | 115900 | 11489650300 | 52400 | 52500 | 52500 | 52400 | 153 |
| 421 | 20240223 | 115800 | 11481625700 | 52400 | 52400 | 52400 | 52400 | 39 |
| 422 | 20240223 | 115700 | 11479582100 | 52400 | 52500 | 52500 | 52400 | 286 |
| 423 | 20240223 | 115600 | 11464581100 | 52500 | 52400 | 52500 | 52400 | 138 |
| 424 | 20240223 | 115500 | 11457349700 | 52400 | 52400 | 52500 | 52400 | 105 |
| 425 | 20240223 | 115400 | 11451843300 | 52400 | 52400 | 52500 | 52400 | 157 |
| 426 | 20240223 | 115300 | 11443614400 | 52400 | 52500 | 52500 | 52400 | 104 |
| 427 | 20240223 | 115200 | 11438164200 | 52500 | 52500 | 52600 | 52400 | 610 |
| 428 | 20240223 | 115100 | 11406161500 | 52500 | 52500 | 52600 | 52500 | 108 |
| 429 | 20240223 | 115000 | 11400490700 | 52600 | 52500 | 52600 | 52500 | 259 |
| 430 | 20240223 | 114900 | 11386888200 | 52600 | 52500 | 52600 | 52500 | 169 |
| 431 | 20240223 | 114800 | 11378007900 | 52500 | 52400 | 52500 | 52400 | 681 |
| 432 | 20240223 | 114700 | 11342265900 | 52400 | 52400 | 52500 | 52300 | 424 |
| 433 | 20240223 | 114600 | 11320063000 | 52400 | 52300 | 52400 | 52300 | 532 |
| 434 | 20240223 | 114500 | 11292186500 | 52400 | 52400 | 52400 | 52300 | 343 |
| 435 | 20240223 | 114400 | 11274235100 | 52400 | 52400 | 52400 | 52300 | 286 |
| 436 | 20240223 | 114300 | 11259256300 | 52400 | 52400 | 52500 | 52300 | 322 |
| 437 | 20240223 | 114200 | 11242386900 | 52400 | 52300 | 52400 | 52300 | 254 |
| 438 | 20240223 | 114100 | 11229091200 | 52300 | 52500 | 52500 | 52300 | 982 |
| 439 | 20240223 | 114000 | 11177663100 | 52500 | 52300 | 52500 | 52300 | 83 |
| 440 | 20240223 | 113900 | 11173313900 | 52300 | 52500 | 52500 | 52300 | 2912 |
| 441 | 20240223 | 113800 | 11020816500 | 52500 | 52500 | 52500 | 52400 | 384 |
| 442 | 20240223 | 113700 | 11000656700 | 52500 | 52300 | 52500 | 52300 | 344 |
| 443 | 20240223 | 113600 | 10982628200 | 52400 | 52300 | 52400 | 52300 | 990 |
| 444 | 20240223 | 113500 | 10930763900 | 52400 | 52300 | 52400 | 52300 | 116 |
| 445 | 20240223 | 113400 | 10924694600 | 52400 | 52300 | 52400 | 52300 | 90 |
| 446 | 20240223 | 113300 | 10919986500 | 52300 | 52300 | 52400 | 52300 | 212 |
| 447 | 20240223 | 113200 | 10908895100 | 52300 | 52300 | 52300 | 52300 | 28 |
| 448 | 20240223 | 113100 | 10907430700 | 52300 | 52300 | 52400 | 52300 | 119 |
| 449 | 20240223 | 113000 | 10901206000 | 52300 | 52300 | 52400 | 52300 | 521 |
| 450 | 20240223 | 112900 | 10873957600 | 52400 | 52300 | 52400 | 52300 | 124 |
| 451 | 20240223 | 112800 | 10867468200 | 52400 | 52300 | 52400 | 52300 | 289 |
| 452 | 20240223 | 112700 | 10852347600 | 52300 | 52300 | 52300 | 52200 | 1636 |
| 453 | 20240223 | 112600 | 10766882200 | 52300 | 52400 | 52400 | 52300 | 1874 |
| 454 | 20240223 | 112500 | 10668868200 | 52300 | 52300 | 52400 | 52300 | 308 |
| 455 | 20240223 | 112400 | 10652745500 | 52300 | 52400 | 52400 | 52300 | 262 |
| 456 | 20240223 | 112300 | 10639032900 | 52400 | 52300 | 52400 | 52300 | 1353 |
| 457 | 20240223 | 112200 | 10568265900 | 52400 | 52300 | 52400 | 52300 | 717 |
| 458 | 20240223 | 112100 | 10530758200 | 52400 | 52500 | 52500 | 52400 | 1510 |
| 459 | 20240223 | 112000 | 10451616000 | 52500 | 52500 | 52500 | 52400 | 418 |
| 460 | 20240223 | 111900 | 10429684900 | 52500 | 52400 | 52500 | 52400 | 523 |
| 461 | 20240223 | 111800 | 10402268600 | 52400 | 52600 | 52600 | 52400 | 1572 |
| 462 | 20240223 | 111700 | 10319698700 | 52600 | 52600 | 52600 | 52500 | 324 |
| 463 | 20240223 | 111600 | 10302659200 | 52600 | 52600 | 52600 | 52400 | 208 |
| 464 | 20240223 | 111500 | 10291727000 | 52500 | 52500 | 52500 | 52400 | 244 |
| 465 | 20240223 | 111400 | 10278920000 | 52500 | 52600 | 52600 | 52500 | 48 |
| 466 | 20240223 | 111300 | 10276399300 | 52500 | 52500 | 52600 | 52400 | 391 |
| 467 | 20240223 | 111200 | 10255905000 | 52400 | 52400 | 52500 | 52400 | 1074 |
| 468 | 20240223 | 111100 | 10199574400 | 52400 | 52400 | 52500 | 52400 | 233 |
| 469 | 20240223 | 111000 | 10187348700 | 52500 | 52400 | 52500 | 52400 | 740 |
| 470 | 20240223 | 110900 | 10148536500 | 52300 | 52500 | 52500 | 52300 | 4667 |
| 471 | 20240223 | 110800 | 9904312600 | 52500 | 52500 | 52500 | 52400 | 784 |
| 472 | 20240223 | 110700 | 9863213000 | 52600 | 52400 | 52600 | 52400 | 187 |
| 473 | 20240223 | 110600 | 9853394900 | 52500 | 52600 | 52600 | 52400 | 2807 |
| 474 | 20240223 | 110500 | 9706164400 | 52600 | 52600 | 52600 | 52500 | 807 |
| 475 | 20240223 | 110400 | 9663777800 | 52500 | 52600 | 52700 | 52500 | 4959 |
| 476 | 20240223 | 110300 | 9403230100 | 52700 | 52700 | 52800 | 52600 | 1068 |
| 477 | 20240223 | 110200 | 9347001900 | 52800 | 52700 | 52800 | 52700 | 365 |
| 478 | 20240223 | 110100 | 9327766200 | 52800 | 52700 | 52800 | 52700 | 274 |
| 479 | 20240223 | 110000 | 9313326200 | 52700 | 52700 | 52800 | 52700 | 946 |
| 480 | 20240223 | 105900 | 9263468300 | 52800 | 52800 | 52800 | 52700 | 432 |
| 481 | 20240223 | 105800 | 9240687200 | 52800 | 52800 | 52900 | 52800 | 1185 |
| 482 | 20240223 | 105700 | 9178118700 | 52800 | 53000 | 53000 | 52800 | 620 |
| 483 | 20240223 | 105600 | 9145326100 | 52900 | 53000 | 53000 | 52900 | 121 |
| 484 | 20240223 | 105500 | 9138925100 | 53000 | 53000 | 53000 | 52900 | 99 |
| 485 | 20240223 | 105400 | 9133684700 | 53000 | 53000 | 53000 | 52900 | 274 |
| 486 | 20240223 | 105300 | 9119165600 | 52900 | 52800 | 53000 | 52800 | 172 |
| 487 | 20240223 | 105200 | 9110069500 | 52800 | 52800 | 52900 | 52800 | 295 |
| 488 | 20240223 | 105100 | 9094484300 | 52800 | 52900 | 52900 | 52800 | 551 |
| 489 | 20240223 | 105000 | 9065353200 | 52900 | 52900 | 52900 | 52700 | 1078 |
| 490 | 20240223 | 104900 | 9008406100 | 53000 | 53000 | 53000 | 53000 | 113 |
| 491 | 20240223 | 104800 | 9002417100 | 53000 | 53100 | 53100 | 52800 | 933 |
| 492 | 20240223 | 104700 | 8953079900 | 53100 | 52800 | 53100 | 52800 | 1975 |
| 493 | 20240223 | 104600 | 8848552100 | 52900 | 52800 | 52900 | 52700 | 1882 |
| 494 | 20240223 | 104500 | 8749195000 | 52900 | 52900 | 53000 | 52900 | 1397 |
| 495 | 20240223 | 104400 | 8675292700 | 53000 | 53000 | 53100 | 53000 | 977 |
| 496 | 20240223 | 104300 | 8623508000 | 53100 | 53100 | 53100 | 53000 | 471 |
| 497 | 20240223 | 104200 | 8598506500 | 53100 | 53100 | 53200 | 53100 | 416 |
| 498 | 20240223 | 104100 | 8576416100 | 53100 | 53200 | 53200 | 53100 | 961 |
| 499 | 20240223 | 104000 | 8525380500 | 53200 | 53200 | 53200 | 53100 | 553 |
| 500 | 20240223 | 103900 | 8495976700 | 53200 | 53300 | 53300 | 53200 | 631 |
| 501 | 20240223 | 103800 | 8462405100 | 53200 | 53300 | 53300 | 53200 | 627 |
| 502 | 20240223 | 103700 | 8428989700 | 53300 | 53300 | 53400 | 53300 | 510 |
| 503 | 20240223 | 103600 | 8401803000 | 53300 | 53500 | 53500 | 53300 | 144 |
| 504 | 20240223 | 103500 | 8394116100 | 53400 | 53500 | 53500 | 53300 | 734 |
| 505 | 20240223 | 103400 | 8354929800 | 53400 | 53500 | 53500 | 53400 | 327 |
| 506 | 20240223 | 103300 | 8337451200 | 53600 | 53400 | 53600 | 53400 | 897 |
| 507 | 20240223 | 103200 | 8289527200 | 53500 | 53500 | 53600 | 53500 | 1448 |
| 508 | 20240223 | 103100 | 8212056600 | 53600 | 53700 | 53700 | 53600 | 419 |
| 509 | 20240223 | 103000 | 8189594400 | 53700 | 53800 | 53800 | 53600 | 85 |
| 510 | 20240223 | 102900 | 8185029100 | 53800 | 53700 | 53800 | 53600 | 471 |
| 511 | 20240223 | 102800 | 8159740400 | 53700 | 53700 | 53800 | 53600 | 1874 |
| 512 | 20240223 | 102700 | 8059046700 | 53700 | 53600 | 53800 | 53600 | 1653 |
| 513 | 20240223 | 102600 | 7970237200 | 53600 | 53600 | 53700 | 53600 | 1016 |
| 514 | 20240223 | 102500 | 7915767600 | 53600 | 53600 | 53700 | 53600 | 659 |
| 515 | 20240223 | 102400 | 7880392100 | 53700 | 53800 | 53900 | 53600 | 2479 |
| 516 | 20240223 | 102300 | 7747120800 | 53800 | 53900 | 53900 | 53800 | 801 |
| 517 | 20240223 | 102200 | 7703954600 | 53900 | 53900 | 53900 | 53900 | 548 |
| 518 | 20240223 | 102100 | 7674417400 | 53900 | 54000 | 54000 | 53900 | 397 |
| 519 | 20240223 | 102000 | 7652983700 | 54000 | 54000 | 54100 | 54000 | 2814 |
| 520 | 20240223 | 101900 | 7501003800 | 54000 | 54000 | 54100 | 54000 | 393 |
| 521 | 20240223 | 101800 | 7479765600 | 54000 | 54100 | 54100 | 54000 | 596 |
| 522 | 20240223 | 101700 | 7447531900 | 54000 | 54100 | 54100 | 54000 | 340 |
| 523 | 20240223 | 101600 | 7429155000 | 54100 | 54100 | 54200 | 54100 | 3287 |
| 524 | 20240223 | 101500 | 7251034300 | 54100 | 53800 | 54100 | 53800 | 3569 |
| 525 | 20240223 | 101400 | 7058239300 | 53900 | 53800 | 53900 | 53800 | 167 |
| 526 | 20240223 | 101300 | 7049247000 | 53800 | 54000 | 54000 | 53800 | 701 |
| 527 | 20240223 | 101200 | 7011473500 | 54000 | 53900 | 54000 | 53800 | 208 |
| 528 | 20240223 | 101100 | 7000263200 | 53900 | 53800 | 53900 | 53800 | 491 |
| 529 | 20240223 | 101000 | 6973818700 | 53900 | 53800 | 53900 | 53800 | 690 |
| 530 | 20240223 | 100900 | 6936691600 | 53800 | 53800 | 53800 | 53700 | 129 |
| 531 | 20240223 | 100800 | 6929754400 | 53700 | 53800 | 53800 | 53700 | 411 |
| 532 | 20240223 | 100700 | 6907662100 | 53700 | 53800 | 53800 | 53600 | 3031 |
| 533 | 20240223 | 100600 | 6745030100 | 53800 | 53800 | 53800 | 53700 | 205 |
| 534 | 20240223 | 100500 | 6734005000 | 53800 | 53600 | 53800 | 53600 | 332 |
| 535 | 20240223 | 100400 | 6716183800 | 53700 | 53700 | 53700 | 53600 | 542 |
| 536 | 20240223 | 100300 | 6687095000 | 53600 | 53600 | 53700 | 53600 | 666 |
| 537 | 20240223 | 100200 | 6651384400 | 53600 | 53900 | 54000 | 53600 | 1790 |
| 538 | 20240223 | 100100 | 6554994500 | 53900 | 54100 | 54200 | 53900 | 1691 |
| 539 | 20240223 | 100000 | 6463598000 | 54100 | 54200 | 54300 | 54100 | 3966 |
| 540 | 20240223 | 095900 | 6248907500 | 54200 | 54100 | 54300 | 54000 | 2244 |
| 541 | 20240223 | 095800 | 6127387800 | 54100 | 54000 | 54100 | 53900 | 2014 |
| 542 | 20240223 | 095700 | 6018551600 | 54100 | 53800 | 54100 | 53800 | 5387 |
| 543 | 20240223 | 095600 | 5728026500 | 53800 | 53600 | 53900 | 53600 | 2739 |
| 544 | 20240223 | 095500 | 5580763300 | 53600 | 53600 | 53600 | 53500 | 1425 |
| 545 | 20240223 | 095400 | 5504415700 | 53600 | 53700 | 53700 | 53500 | 363 |
| 546 | 20240223 | 095300 | 5484972800 | 53600 | 53700 | 53700 | 53500 | 1467 |
| 547 | 20240223 | 095200 | 5406415600 | 53600 | 53700 | 53800 | 53600 | 1262 |
| 548 | 20240223 | 095100 | 5338642800 | 53800 | 53700 | 53800 | 53600 | 2035 |
| 549 | 20240223 | 095000 | 5229366500 | 53800 | 53600 | 53800 | 53600 | 1809 |
| 550 | 20240223 | 094900 | 5132247300 | 53600 | 53400 | 53700 | 53400 | 1732 |
| 551 | 20240223 | 094800 | 5039505400 | 53500 | 53400 | 53500 | 53400 | 101 |
| 552 | 20240223 | 094700 | 5034111600 | 53400 | 53500 | 53500 | 53400 | 770 |
| 553 | 20240223 | 094600 | 4992946300 | 53500 | 53500 | 53700 | 53300 | 4700 |
| 554 | 20240223 | 094500 | 4741283300 | 53600 | 53300 | 53600 | 53300 | 3751 |
| 555 | 20240223 | 094400 | 4540943300 | 53200 | 53200 | 53300 | 53200 | 118 |
| 556 | 20240223 | 094300 | 4534654800 | 53200 | 53300 | 53300 | 53100 | 552 |
| 557 | 20240223 | 094200 | 4505302500 | 53300 | 53100 | 53300 | 53100 | 2722 |
| 558 | 20240223 | 094100 | 4360452300 | 53100 | 53000 | 53200 | 53000 | 533 |
| 559 | 20240223 | 094000 | 4332137300 | 52900 | 52700 | 53000 | 52700 | 1480 |
| 560 | 20240223 | 093900 | 4253974800 | 52800 | 52800 | 52800 | 52700 | 475 |
| 561 | 20240223 | 093800 | 4228934600 | 52700 | 52600 | 52800 | 52500 | 1008 |
| 562 | 20240223 | 093700 | 4175896200 | 52600 | 52600 | 52700 | 52600 | 582 |
| 563 | 20240223 | 093600 | 4145282200 | 52700 | 52700 | 52700 | 52600 | 197 |
| 564 | 20240223 | 093500 | 4134914200 | 52600 | 52500 | 52600 | 52500 | 461 |
| 565 | 20240223 | 093400 | 4110701200 | 52500 | 52600 | 52600 | 52400 | 1209 |
| 566 | 20240223 | 093300 | 4047244400 | 52700 | 52600 | 52700 | 52600 | 228 |
| 567 | 20240223 | 093200 | 4035249000 | 52600 | 52600 | 52600 | 52600 | 90 |
| 568 | 20240223 | 093100 | 4030515000 | 52700 | 52600 | 52700 | 52600 | 678 |
| 569 | 20240223 | 093000 | 3994839100 | 52700 | 52600 | 52800 | 52600 | 131 |
| 570 | 20240223 | 092900 | 3987939600 | 52600 | 52400 | 52600 | 52400 | 600 |
| 571 | 20240223 | 092800 | 3956452300 | 52400 | 52500 | 52600 | 52400 | 863 |
| 572 | 20240223 | 092700 | 3911147400 | 52600 | 52700 | 52800 | 52500 | 250 |
| 573 | 20240223 | 092600 | 3897990100 | 52600 | 52700 | 52800 | 52500 | 1964 |
| 574 | 20240223 | 092500 | 3794757500 | 52700 | 52700 | 52800 | 52600 | 1193 |
| 575 | 20240223 | 092400 | 3731891500 | 52700 | 52900 | 52900 | 52700 | 540 |
| 576 | 20240223 | 092300 | 3703386000 | 52800 | 52800 | 52800 | 52700 | 157 |
| 577 | 20240223 | 092200 | 3695099300 | 52800 | 52600 | 52900 | 52500 | 2267 |
| 578 | 20240223 | 092100 | 3575902600 | 53000 | 52500 | 53000 | 52400 | 3158 |
| 579 | 20240223 | 092000 | 3410049000 | 52500 | 52600 | 52700 | 52500 | 240 |
| 580 | 20240223 | 091900 | 3397432000 | 52500 | 52500 | 52600 | 52500 | 1162 |
| 581 | 20240223 | 091800 | 3336403700 | 52500 | 52600 | 52700 | 52500 | 700 |
| 582 | 20240223 | 091700 | 3299570500 | 52700 | 52600 | 52700 | 52600 | 516 |
| 583 | 20240223 | 091600 | 3272400000 | 52600 | 52700 | 52700 | 52500 | 1409 |
| 584 | 20240223 | 091500 | 3198301900 | 52700 | 52800 | 52800 | 52700 | 1424 |
| 585 | 20240223 | 091400 | 3123252400 | 52700 | 52800 | 52800 | 52700 | 609 |
| 586 | 20240223 | 091300 | 3091152200 | 52800 | 53000 | 53000 | 52700 | 955 |
| 587 | 20240223 | 091200 | 3040673900 | 52900 | 53000 | 53000 | 52900 | 922 |
| 588 | 20240223 | 091100 | 2991853600 | 53000 | 52800 | 53000 | 52600 | 4191 |
| 589 | 20240223 | 091000 | 2770579600 | 52800 | 52400 | 52900 | 52300 | 2200 |
| 590 | 20240223 | 090900 | 2655047200 | 52400 | 52900 | 53000 | 52000 | 15905 |
| 591 | 20240223 | 090800 | 1821380400 | 52900 | 53100 | 53100 | 52900 | 1181 |
| 592 | 20240223 | 090700 | 1758800200 | 53000 | 52900 | 53200 | 52900 | 291 |
| 593 | 20240223 | 090600 | 1743363000 | 52800 | 52800 | 52900 | 52800 | 2209 |
| 594 | 20240223 | 090500 | 1626592300 | 52700 | 52700 | 52900 | 52700 | 1954 |
| 595 | 20240223 | 090400 | 1523500800 | 52700 | 52800 | 52800 | 52500 | 4429 |
| 596 | 20240223 | 090300 | 1290632900 | 52800 | 52900 | 53200 | 52700 | 4305 |
| 597 | 20240223 | 090200 | 1063222800 | 53000 | 52900 | 53200 | 52700 | 3903 |
| 598 | 20240223 | 090100 | 856508100 | 52900 | 53600 | 53900 | 52900 | 4805 |
| 599 | 20240223 | 090000 | 600508100 | 54000 | 53500 | 54000 | 53300 | 11219 |