32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 183700 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 5162 |
| 3 | 20240223 | 183600 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 4 | 20240223 | 183500 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 5 | 20240223 | 183400 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 6 | 20240223 | 183300 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 7 | 20240223 | 183200 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 8 | 20240223 | 183100 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 9 | 20240223 | 183000 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 10 | 20240223 | 182900 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 11 | 20240223 | 182800 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 12 | 20240223 | 182700 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 13 | 20240223 | 182600 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 14 | 20240223 | 182500 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 15 | 20240223 | 182400 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 16 | 20240223 | 182300 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 17 | 20240223 | 182200 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 18 | 20240223 | 182100 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 19 | 20240223 | 182000 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 20 | 20240223 | 181900 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 21 | 20240223 | 181800 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 22 | 20240223 | 181700 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 23 | 20240223 | 181600 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 24 | 20240223 | 181500 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 25 | 20240223 | 181400 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 26 | 20240223 | 181300 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 27 | 20240223 | 181200 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 28 | 20240223 | 181100 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 29 | 20240223 | 181000 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 30 | 20240223 | 180900 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 31 | 20240223 | 180800 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 32 | 20240223 | 180700 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 5162 |
| 33 | 20240223 | 180600 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 34 | 20240223 | 180500 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 35 | 20240223 | 180400 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 36 | 20240223 | 180300 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 37 | 20240223 | 180200 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 38 | 20240223 | 180100 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 39 | 20240223 | 180000 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 40 | 20240223 | 175900 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 41 | 20240223 | 175800 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 42 | 20240223 | 175700 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 43 | 20240223 | 175600 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 44 | 20240223 | 175500 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 45 | 20240223 | 175400 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 46 | 20240223 | 175300 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 47 | 20240223 | 175200 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 48 | 20240223 | 175100 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 49 | 20240223 | 175000 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 50 | 20240223 | 174900 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 51 | 20240223 | 174800 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 52 | 20240223 | 174700 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 53 | 20240223 | 174600 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 54 | 20240223 | 174500 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 55 | 20240223 | 174400 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 56 | 20240223 | 174300 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 57 | 20240223 | 174200 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 58 | 20240223 | 174100 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 59 | 20240223 | 174000 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 60 | 20240223 | 173900 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 61 | 20240223 | 173800 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 62 | 20240223 | 173700 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 5162 |
| 63 | 20240223 | 173600 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 64 | 20240223 | 173500 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 65 | 20240223 | 173400 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 66 | 20240223 | 173300 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 67 | 20240223 | 173200 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 68 | 20240223 | 173100 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 69 | 20240223 | 173000 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 70 | 20240223 | 172900 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 71 | 20240223 | 172800 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 72 | 20240223 | 172700 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 73 | 20240223 | 172600 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 74 | 20240223 | 172500 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 75 | 20240223 | 172400 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 76 | 20240223 | 172300 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 77 | 20240223 | 172200 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 78 | 20240223 | 172100 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 79 | 20240223 | 172000 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 80 | 20240223 | 171900 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 81 | 20240223 | 171800 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 82 | 20240223 | 171700 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 83 | 20240223 | 171600 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 84 | 20240223 | 171500 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 85 | 20240223 | 171400 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 86 | 20240223 | 171300 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 87 | 20240223 | 171200 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 88 | 20240223 | 171100 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 89 | 20240223 | 171000 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 90 | 20240223 | 170900 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 91 | 20240223 | 170800 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 92 | 20240223 | 170700 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 5162 |
| 93 | 20240223 | 170600 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 94 | 20240223 | 170500 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 95 | 20240223 | 170400 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 96 | 20240223 | 170300 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 97 | 20240223 | 170200 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 98 | 20240223 | 170100 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 99 | 20240223 | 170000 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 100 | 20240223 | 165900 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 101 | 20240223 | 165800 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 102 | 20240223 | 165700 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 103 | 20240223 | 165600 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 104 | 20240223 | 165500 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 105 | 20240223 | 165400 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 106 | 20240223 | 165300 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 107 | 20240223 | 165200 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 108 | 20240223 | 165100 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 109 | 20240223 | 165000 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 110 | 20240223 | 164900 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 111 | 20240223 | 164800 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 112 | 20240223 | 164700 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 113 | 20240223 | 164600 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 114 | 20240223 | 164500 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 115 | 20240223 | 164400 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 116 | 20240223 | 164300 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 117 | 20240223 | 164200 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 118 | 20240223 | 164100 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 119 | 20240223 | 164000 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 120 | 20240223 | 163900 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 121 | 20240223 | 163800 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 122 | 20240223 | 163700 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 5162 |
| 123 | 20240223 | 163600 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 124 | 20240223 | 163500 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 125 | 20240223 | 163400 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 126 | 20240223 | 163300 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 127 | 20240223 | 163200 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 128 | 20240223 | 163100 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 129 | 20240223 | 163000 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 130 | 20240223 | 162900 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 131 | 20240223 | 162800 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 132 | 20240223 | 162700 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 133 | 20240223 | 162600 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 134 | 20240223 | 162500 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 135 | 20240223 | 162400 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 136 | 20240223 | 162300 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 137 | 20240223 | 162200 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 138 | 20240223 | 162100 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 139 | 20240223 | 162000 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 140 | 20240223 | 161900 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 141 | 20240223 | 161800 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 142 | 20240223 | 161700 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 143 | 20240223 | 161600 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 144 | 20240223 | 161500 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 145 | 20240223 | 161400 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 146 | 20240223 | 161300 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 147 | 20240223 | 161200 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 148 | 20240223 | 161100 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 149 | 20240223 | 161000 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 150 | 20240223 | 160900 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 151 | 20240223 | 160800 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 152 | 20240223 | 160700 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 5162 |
| 153 | 20240223 | 160600 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 154 | 20240223 | 160500 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 155 | 20240223 | 160400 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 156 | 20240223 | 160300 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 157 | 20240223 | 160200 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 158 | 20240223 | 160100 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 159 | 20240223 | 160000 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 160 | 20240223 | 155900 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 161 | 20240223 | 155800 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 162 | 20240223 | 155700 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 163 | 20240223 | 155600 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 164 | 20240223 | 155500 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 165 | 20240223 | 155400 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 166 | 20240223 | 155300 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 167 | 20240223 | 155200 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 168 | 20240223 | 155100 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 169 | 20240223 | 155000 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 170 | 20240223 | 154900 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 171 | 20240223 | 154800 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 172 | 20240223 | 154700 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 173 | 20240223 | 154600 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 174 | 20240223 | 154500 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 175 | 20240223 | 154400 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 176 | 20240223 | 154300 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 177 | 20240223 | 154200 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 178 | 20240223 | 154100 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 179 | 20240223 | 154000 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 180 | 20240223 | 153900 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 181 | 20240223 | 153800 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 182 | 20240223 | 153700 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 5162 |
| 183 | 20240223 | 153600 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 184 | 20240223 | 153500 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 185 | 20240223 | 153400 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 186 | 20240223 | 153300 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 187 | 20240223 | 153200 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 188 | 20240223 | 153100 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 0 |
| 189 | 20240223 | 153000 | 48595108100 | 79400 | 79400 | 79400 | 79400 | 5162 |
| 190 | 20240223 | 152900 | 48185245300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 191 | 20240223 | 152800 | 48185245300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 192 | 20240223 | 152700 | 48185245300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 193 | 20240223 | 152600 | 48185245300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 194 | 20240223 | 152500 | 48185245300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 195 | 20240223 | 152400 | 48185245300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 196 | 20240223 | 152300 | 48185245300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 197 | 20240223 | 152200 | 48185245300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 198 | 20240223 | 152100 | 48185245300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 199 | 20240223 | 152000 | 48185245300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 200 | 20240223 | 151900 | 48185245300 | 79300 | 79200 | 79400 | 79100 | 4261 |
| 201 | 20240223 | 151800 | 47847651700 | 79200 | 79000 | 79200 | 79000 | 1492 |
| 202 | 20240223 | 151700 | 47729554700 | 79100 | 79000 | 79200 | 79000 | 1169 |
| 203 | 20240223 | 151600 | 47637101500 | 79000 | 79000 | 79100 | 79000 | 438 |
| 204 | 20240223 | 151500 | 47602478200 | 79100 | 79000 | 79100 | 79000 | 129 |
| 205 | 20240223 | 151400 | 47592280000 | 79200 | 79000 | 79200 | 79000 | 485 |
| 206 | 20240223 | 151300 | 47553905700 | 79100 | 79000 | 79100 | 79000 | 550 |
| 207 | 20240223 | 151200 | 47510441200 | 79100 | 79200 | 79200 | 79000 | 442 |
| 208 | 20240223 | 151100 | 47475489600 | 79100 | 79100 | 79200 | 79100 | 414 |
| 209 | 20240223 | 151000 | 47442741300 | 79100 | 79100 | 79200 | 79100 | 837 |
| 210 | 20240223 | 150900 | 47376503800 | 79100 | 78900 | 79200 | 78900 | 1499 |
| 211 | 20240223 | 150800 | 47258139400 | 78800 | 78900 | 78900 | 78800 | 293 |
| 212 | 20240223 | 150700 | 47235023500 | 78900 | 78800 | 78900 | 78800 | 402 |
| 213 | 20240223 | 150600 | 47203323100 | 78800 | 78900 | 78900 | 78800 | 262 |
| 214 | 20240223 | 150500 | 47182664600 | 78900 | 78800 | 78900 | 78800 | 283 |
| 215 | 20240223 | 150400 | 47160345300 | 78800 | 79100 | 79200 | 78800 | 3147 |
| 216 | 20240223 | 150300 | 46911976200 | 79000 | 79000 | 79200 | 78900 | 563 |
| 217 | 20240223 | 150200 | 46867472500 | 79000 | 79000 | 79000 | 78900 | 209 |
| 218 | 20240223 | 150100 | 46850971900 | 79000 | 79000 | 79100 | 79000 | 578 |
| 219 | 20240223 | 150000 | 46805300400 | 79000 | 79000 | 79100 | 78900 | 1626 |
| 220 | 20240223 | 145900 | 46676835700 | 78900 | 79000 | 79000 | 78900 | 915 |
| 221 | 20240223 | 145800 | 46604551500 | 79000 | 79200 | 79200 | 79000 | 522 |
| 222 | 20240223 | 145700 | 46563251700 | 79200 | 79300 | 79400 | 79200 | 519 |
| 223 | 20240223 | 145600 | 46522083700 | 79300 | 79400 | 79400 | 79300 | 756 |
| 224 | 20240223 | 145500 | 46462060400 | 79500 | 79500 | 79500 | 79400 | 708 |
| 225 | 20240223 | 145400 | 46405777600 | 79500 | 79300 | 79500 | 79300 | 1411 |
| 226 | 20240223 | 145300 | 46293798200 | 79400 | 79300 | 79400 | 79100 | 492 |
| 227 | 20240223 | 145200 | 46254791400 | 79300 | 79400 | 79400 | 79200 | 282 |
| 228 | 20240223 | 145100 | 46232445600 | 79200 | 79400 | 79400 | 79200 | 128 |
| 229 | 20240223 | 145000 | 46222289700 | 79400 | 79300 | 79400 | 79300 | 341 |
| 230 | 20240223 | 144900 | 46195217000 | 79400 | 79500 | 79500 | 78900 | 1125 |
| 231 | 20240223 | 144800 | 46106109100 | 79500 | 79300 | 79500 | 79200 | 1290 |
| 232 | 20240223 | 144700 | 46003687500 | 79300 | 79300 | 79300 | 79100 | 675 |
| 233 | 20240223 | 144600 | 45950207600 | 79300 | 79200 | 79300 | 79200 | 206 |
| 234 | 20240223 | 144500 | 45933872700 | 79200 | 79200 | 79300 | 79100 | 236 |
| 235 | 20240223 | 144400 | 45915179800 | 79200 | 79100 | 79200 | 79100 | 695 |
| 236 | 20240223 | 144300 | 45860193900 | 79100 | 79000 | 79100 | 78900 | 75 |
| 237 | 20240223 | 144200 | 45854269500 | 79000 | 79000 | 79000 | 78900 | 640 |
| 238 | 20240223 | 144100 | 45803727800 | 79000 | 78900 | 79000 | 78900 | 186 |
| 239 | 20240223 | 144000 | 45789047600 | 78900 | 78900 | 79000 | 78900 | 426 |
| 240 | 20240223 | 143900 | 45755431600 | 78900 | 79000 | 79100 | 78900 | 252 |
| 241 | 20240223 | 143800 | 45735532900 | 79100 | 78800 | 79100 | 78800 | 1574 |
| 242 | 20240223 | 143700 | 45611074700 | 78800 | 78900 | 78900 | 78800 | 321 |
| 243 | 20240223 | 143600 | 45585752100 | 78900 | 78800 | 79100 | 78800 | 266 |
| 244 | 20240223 | 143500 | 45564776300 | 78800 | 79000 | 79100 | 78800 | 729 |
| 245 | 20240223 | 143400 | 45507202100 | 79200 | 79300 | 79300 | 79000 | 1268 |
| 246 | 20240223 | 143300 | 45406836400 | 79300 | 79100 | 79300 | 79000 | 675 |
| 247 | 20240223 | 143200 | 45353440000 | 79100 | 79000 | 79100 | 79000 | 290 |
| 248 | 20240223 | 143100 | 45330512400 | 79000 | 79000 | 79000 | 78900 | 588 |
| 249 | 20240223 | 143000 | 45284096200 | 78900 | 78700 | 79000 | 78700 | 947 |
| 250 | 20240223 | 142900 | 45209364900 | 78800 | 78900 | 78900 | 78700 | 171 |
| 251 | 20240223 | 142800 | 45195879600 | 78900 | 78800 | 78900 | 78700 | 678 |
| 252 | 20240223 | 142700 | 45142476400 | 78900 | 78800 | 79000 | 78800 | 164 |
| 253 | 20240223 | 142600 | 45129535800 | 78800 | 79000 | 79000 | 78800 | 213 |
| 254 | 20240223 | 142500 | 45112742900 | 79000 | 78800 | 79000 | 78800 | 44 |
| 255 | 20240223 | 142400 | 45109270700 | 78800 | 78700 | 79000 | 78700 | 219 |
| 256 | 20240223 | 142300 | 45092005900 | 78700 | 78900 | 78900 | 78700 | 486 |
| 257 | 20240223 | 142200 | 45053694400 | 78800 | 78900 | 78900 | 78800 | 200 |
| 258 | 20240223 | 142100 | 45037921300 | 78800 | 78900 | 78900 | 78800 | 185 |
| 259 | 20240223 | 142000 | 45023332500 | 78800 | 78900 | 78900 | 78700 | 490 |
| 260 | 20240223 | 141900 | 44984712300 | 78900 | 78800 | 78900 | 78800 | 249 |
| 261 | 20240223 | 141800 | 44965079900 | 78800 | 78800 | 78900 | 78700 | 637 |
| 262 | 20240223 | 141700 | 44914877400 | 78800 | 78900 | 78900 | 78700 | 99 |
| 263 | 20240223 | 141600 | 44907076600 | 78900 | 78900 | 78900 | 78700 | 89 |
| 264 | 20240223 | 141500 | 44900054700 | 78900 | 78900 | 78900 | 78700 | 238 |
| 265 | 20240223 | 141400 | 44881293200 | 78800 | 78800 | 78900 | 78700 | 177 |
| 266 | 20240223 | 141300 | 44867350900 | 78700 | 78800 | 78900 | 78700 | 290 |
| 267 | 20240223 | 141200 | 44844474800 | 78900 | 78600 | 78900 | 78600 | 76 |
| 268 | 20240223 | 141100 | 44838485600 | 78600 | 78700 | 78700 | 78600 | 209 |
| 269 | 20240223 | 141000 | 44822051900 | 78700 | 78500 | 78700 | 78500 | 1006 |
| 270 | 20240223 | 140900 | 44742984700 | 78600 | 78500 | 78700 | 78500 | 1291 |
| 271 | 20240223 | 140800 | 44641542600 | 78500 | 78700 | 78700 | 78500 | 1374 |
| 272 | 20240223 | 140700 | 44533545600 | 78700 | 78700 | 78900 | 78700 | 728 |
| 273 | 20240223 | 140600 | 44476232800 | 78800 | 78700 | 78900 | 78700 | 80 |
| 274 | 20240223 | 140500 | 44469931500 | 78700 | 78800 | 78800 | 78600 | 1142 |
| 275 | 20240223 | 140400 | 44380047700 | 78800 | 78900 | 78900 | 78800 | 420 |
| 276 | 20240223 | 140300 | 44346931700 | 78800 | 79000 | 79100 | 78800 | 1200 |
| 277 | 20240223 | 140200 | 44252223500 | 79000 | 79100 | 79200 | 79000 | 757 |
| 278 | 20240223 | 140100 | 44192350400 | 79100 | 79100 | 79300 | 79100 | 161 |
| 279 | 20240223 | 140000 | 44179601100 | 79100 | 79100 | 79300 | 79100 | 196 |
| 280 | 20240223 | 135900 | 44164088000 | 79100 | 79200 | 79300 | 79100 | 541 |
| 281 | 20240223 | 135800 | 44121238700 | 79200 | 79400 | 79500 | 79200 | 820 |
| 282 | 20240223 | 135700 | 44056094400 | 79400 | 79300 | 79500 | 79300 | 960 |
| 283 | 20240223 | 135600 | 43979891000 | 79300 | 79300 | 79400 | 79300 | 178 |
| 284 | 20240223 | 135500 | 43965775000 | 79400 | 79400 | 79400 | 79200 | 486 |
| 285 | 20240223 | 135400 | 43927205500 | 79300 | 79400 | 79400 | 79300 | 411 |
| 286 | 20240223 | 135300 | 43894583500 | 79500 | 79200 | 79500 | 79100 | 2288 |
| 287 | 20240223 | 135200 | 43712949700 | 79200 | 79200 | 79300 | 79100 | 515 |
| 288 | 20240223 | 135100 | 43672162100 | 79100 | 79000 | 79100 | 78900 | 450 |
| 289 | 20240223 | 135000 | 43636597300 | 79000 | 78900 | 79000 | 78900 | 71 |
| 290 | 20240223 | 134900 | 43630992400 | 78800 | 78700 | 78900 | 78700 | 749 |
| 291 | 20240223 | 134800 | 43571971500 | 78700 | 78800 | 78800 | 78700 | 196 |
| 292 | 20240223 | 134700 | 43556538700 | 78700 | 78800 | 78800 | 78700 | 119 |
| 293 | 20240223 | 134600 | 43547166500 | 78800 | 78800 | 78800 | 78700 | 250 |
| 294 | 20240223 | 134500 | 43527487400 | 78800 | 78700 | 78800 | 78700 | 216 |
| 295 | 20240223 | 134400 | 43510473300 | 78700 | 78700 | 78700 | 78700 | 175 |
| 296 | 20240223 | 134300 | 43496700800 | 78700 | 78800 | 78800 | 78700 | 134 |
| 297 | 20240223 | 134200 | 43486150800 | 78800 | 78700 | 78800 | 78700 | 534 |
| 298 | 20240223 | 134100 | 43444118400 | 78700 | 78700 | 78800 | 78700 | 139 |
| 299 | 20240223 | 134000 | 43433174100 | 78700 | 78700 | 78900 | 78700 | 314 |
| 300 | 20240223 | 133900 | 43408450800 | 78700 | 78600 | 78900 | 78600 | 1273 |
| 301 | 20240223 | 133800 | 43308317700 | 78600 | 78800 | 78900 | 78600 | 1306 |
| 302 | 20240223 | 133700 | 43205522400 | 78800 | 78900 | 79000 | 78800 | 404 |
| 303 | 20240223 | 133600 | 43173644200 | 78900 | 79000 | 79000 | 78900 | 431 |
| 304 | 20240223 | 133500 | 43139625800 | 79000 | 79000 | 79000 | 78900 | 239 |
| 305 | 20240223 | 133400 | 43120746400 | 79000 | 79200 | 79200 | 79000 | 2151 |
| 306 | 20240223 | 133300 | 42950641600 | 79200 | 79300 | 79300 | 79200 | 405 |
| 307 | 20240223 | 133200 | 42918537400 | 79100 | 79200 | 79300 | 79100 | 448 |
| 308 | 20240223 | 133100 | 42883057000 | 79100 | 79300 | 79300 | 79100 | 1011 |
| 309 | 20240223 | 133000 | 42802943800 | 79400 | 79300 | 79400 | 79300 | 116 |
| 310 | 20240223 | 132900 | 42793738700 | 79300 | 79300 | 79400 | 79300 | 239 |
| 311 | 20240223 | 132800 | 42774784800 | 79200 | 79300 | 79400 | 79100 | 347 |
| 312 | 20240223 | 132700 | 42747297900 | 79300 | 79400 | 79400 | 79200 | 395 |
| 313 | 20240223 | 132600 | 42715970500 | 79300 | 79400 | 79500 | 79300 | 350 |
| 314 | 20240223 | 132500 | 42688180800 | 79400 | 79300 | 79500 | 79300 | 1289 |
| 315 | 20240223 | 132400 | 42585779600 | 79300 | 79400 | 79400 | 79300 | 289 |
| 316 | 20240223 | 132300 | 42562835600 | 79300 | 79200 | 79400 | 79200 | 99 |
| 317 | 20240223 | 132200 | 42554984300 | 79200 | 79300 | 79300 | 79200 | 60 |
| 318 | 20240223 | 132100 | 42550226600 | 79300 | 79200 | 79400 | 79200 | 570 |
| 319 | 20240223 | 132000 | 42505014500 | 79000 | 79200 | 79300 | 79000 | 777 |
| 320 | 20240223 | 131900 | 42443516000 | 79300 | 79400 | 79400 | 79200 | 341 |
| 321 | 20240223 | 131800 | 42416497900 | 79200 | 79400 | 79400 | 79200 | 971 |
| 322 | 20240223 | 131700 | 42339477100 | 79400 | 79500 | 79700 | 79400 | 470 |
| 323 | 20240223 | 131600 | 42302109500 | 79600 | 79500 | 79600 | 79500 | 108 |
| 324 | 20240223 | 131500 | 42293519400 | 79500 | 79600 | 79700 | 79500 | 719 |
| 325 | 20240223 | 131400 | 42236264800 | 79700 | 79500 | 79700 | 79500 | 157 |
| 326 | 20240223 | 131300 | 42223757400 | 79500 | 79600 | 79700 | 79500 | 224 |
| 327 | 20240223 | 131200 | 42205937100 | 79600 | 79600 | 79700 | 79500 | 168 |
| 328 | 20240223 | 131100 | 42192558000 | 79500 | 79600 | 79600 | 79400 | 1017 |
| 329 | 20240223 | 131000 | 42111749100 | 79500 | 79600 | 79600 | 79500 | 660 |
| 330 | 20240223 | 130900 | 42059240400 | 79500 | 79600 | 79700 | 79500 | 131 |
| 331 | 20240223 | 130800 | 42048808500 | 79600 | 79800 | 79800 | 79500 | 1063 |
| 332 | 20240223 | 130700 | 41964131500 | 79800 | 79700 | 79800 | 79600 | 577 |
| 333 | 20240223 | 130600 | 41918144600 | 79700 | 79600 | 79700 | 79600 | 152 |
| 334 | 20240223 | 130500 | 41906036600 | 79500 | 79600 | 79700 | 79500 | 834 |
| 335 | 20240223 | 130400 | 41839686000 | 79600 | 79500 | 79600 | 79500 | 83 |
| 336 | 20240223 | 130300 | 41833082800 | 79400 | 79500 | 79600 | 79400 | 790 |
| 337 | 20240223 | 130200 | 41770229300 | 79500 | 79400 | 79500 | 79400 | 523 |
| 338 | 20240223 | 130100 | 41728681000 | 79300 | 79000 | 79300 | 79000 | 587 |
| 339 | 20240223 | 130000 | 41682212500 | 78900 | 79000 | 79100 | 78900 | 413 |
| 340 | 20240223 | 125900 | 41649588100 | 79000 | 79000 | 79100 | 78800 | 368 |
| 341 | 20240223 | 125800 | 41620535800 | 79000 | 79000 | 79100 | 79000 | 110 |
| 342 | 20240223 | 125700 | 41611844600 | 79000 | 78900 | 79100 | 78900 | 131 |
| 343 | 20240223 | 125600 | 41601495300 | 78900 | 79000 | 79100 | 78800 | 100 |
| 344 | 20240223 | 125500 | 41593599600 | 78800 | 78700 | 79100 | 78700 | 1151 |
| 345 | 20240223 | 125400 | 41502784800 | 78600 | 78900 | 79000 | 78600 | 1282 |
| 346 | 20240223 | 125300 | 41401811600 | 78900 | 79100 | 79100 | 78900 | 808 |
| 347 | 20240223 | 125200 | 41337970900 | 79100 | 79100 | 79100 | 79000 | 29 |
| 348 | 20240223 | 125100 | 41335677400 | 79000 | 79000 | 79000 | 79000 | 142 |
| 349 | 20240223 | 125000 | 41324459400 | 79100 | 79100 | 79100 | 78900 | 26 |
| 350 | 20240223 | 124900 | 41322404000 | 79100 | 78800 | 79200 | 78800 | 38 |
| 351 | 20240223 | 124800 | 41319406100 | 79300 | 78700 | 79400 | 78500 | 1524 |
| 352 | 20240223 | 124700 | 41199216800 | 78700 | 78800 | 79100 | 78600 | 926 |
| 353 | 20240223 | 124600 | 41126319700 | 78700 | 78800 | 78900 | 78700 | 399 |
| 354 | 20240223 | 124500 | 41094877900 | 78700 | 78600 | 78900 | 78600 | 182 |
| 355 | 20240223 | 124400 | 41080544900 | 78600 | 78800 | 79000 | 78600 | 817 |
| 356 | 20240223 | 124300 | 41016273000 | 78800 | 79000 | 79000 | 78800 | 140 |
| 357 | 20240223 | 124200 | 41005236200 | 78700 | 78800 | 78900 | 78700 | 343 |
| 358 | 20240223 | 124100 | 40978192900 | 78700 | 78600 | 78800 | 78600 | 615 |
| 359 | 20240223 | 124000 | 40929816200 | 78600 | 78800 | 78800 | 78600 | 746 |
| 360 | 20240223 | 123900 | 40871116500 | 78800 | 79000 | 79300 | 78700 | 1118 |
| 361 | 20240223 | 123800 | 40782895200 | 79000 | 79200 | 79300 | 79000 | 466 |
| 362 | 20240223 | 123700 | 40745985800 | 79200 | 79100 | 79300 | 79000 | 682 |
| 363 | 20240223 | 123600 | 40692003700 | 79000 | 79100 | 79100 | 79000 | 97 |
| 364 | 20240223 | 123500 | 40684334700 | 79000 | 79000 | 79100 | 79000 | 31 |
| 365 | 20240223 | 123400 | 40681885600 | 79000 | 79000 | 79100 | 79000 | 212 |
| 366 | 20240223 | 123300 | 40665130200 | 79000 | 79100 | 79100 | 79000 | 348 |
| 367 | 20240223 | 123200 | 40637627800 | 79100 | 79000 | 79100 | 79000 | 334 |
| 368 | 20240223 | 123100 | 40611234300 | 79000 | 79300 | 79300 | 79000 | 325 |
| 369 | 20240223 | 123000 | 40585516700 | 79300 | 79800 | 79800 | 79000 | 205 |
| 370 | 20240223 | 122900 | 40569259800 | 79000 | 78700 | 80200 | 78500 | 4039 |
| 371 | 20240223 | 122800 | 40248890000 | 78900 | 78700 | 79000 | 78600 | 2248 |
| 372 | 20240223 | 122700 | 40071962700 | 78700 | 79100 | 79100 | 78700 | 1277 |
| 373 | 20240223 | 122600 | 39971410500 | 79000 | 78900 | 79100 | 78900 | 552 |
| 374 | 20240223 | 122500 | 39927843800 | 78900 | 79100 | 79100 | 78900 | 623 |
| 375 | 20240223 | 122400 | 39878644100 | 79100 | 79200 | 79200 | 79000 | 180 |
| 376 | 20240223 | 122300 | 39864397000 | 79200 | 79100 | 79300 | 79100 | 176 |
| 377 | 20240223 | 122200 | 39850458500 | 79100 | 79000 | 79200 | 79000 | 377 |
| 378 | 20240223 | 122100 | 39820653300 | 79000 | 79000 | 79200 | 78900 | 222 |
| 379 | 20240223 | 122000 | 39803102800 | 79000 | 79100 | 79200 | 78900 | 726 |
| 380 | 20240223 | 121900 | 39745737200 | 79100 | 79000 | 79200 | 79000 | 179 |
| 381 | 20240223 | 121800 | 39731587600 | 79000 | 79200 | 79200 | 79000 | 851 |
| 382 | 20240223 | 121700 | 39664314700 | 79200 | 79100 | 79300 | 79100 | 515 |
| 383 | 20240223 | 121600 | 39623537600 | 79100 | 79200 | 79200 | 79100 | 363 |
| 384 | 20240223 | 121500 | 39594790700 | 79300 | 79600 | 79600 | 79200 | 875 |
| 385 | 20240223 | 121400 | 39525397900 | 79600 | 79400 | 79600 | 79400 | 58 |
| 386 | 20240223 | 121300 | 39520790100 | 79400 | 79300 | 79600 | 79300 | 164 |
| 387 | 20240223 | 121200 | 39507743900 | 79300 | 79600 | 79700 | 79300 | 806 |
| 388 | 20240223 | 121100 | 39443691900 | 79700 | 79300 | 79700 | 79200 | 884 |
| 389 | 20240223 | 121000 | 39373419100 | 79200 | 79200 | 79300 | 79100 | 401 |
| 390 | 20240223 | 120900 | 39341665900 | 79100 | 79100 | 79100 | 79000 | 746 |
| 391 | 20240223 | 120800 | 39282694700 | 79100 | 79000 | 79100 | 79000 | 439 |
| 392 | 20240223 | 120700 | 39247988100 | 79000 | 79400 | 79400 | 79000 | 2195 |
| 393 | 20240223 | 120600 | 39074148800 | 79400 | 79300 | 79500 | 79300 | 1748 |
| 394 | 20240223 | 120500 | 38935344600 | 79300 | 79600 | 79600 | 79300 | 3500 |
| 395 | 20240223 | 120400 | 38657266200 | 79600 | 79800 | 79900 | 79600 | 1030 |
| 396 | 20240223 | 120300 | 38575131600 | 79800 | 80000 | 80000 | 79800 | 1215 |
| 397 | 20240223 | 120200 | 38478010900 | 80000 | 80200 | 80200 | 80000 | 402 |
| 398 | 20240223 | 120100 | 38445843000 | 80200 | 80000 | 80200 | 80000 | 394 |
| 399 | 20240223 | 120000 | 38414281800 | 80000 | 80000 | 80100 | 79900 | 535 |
| 400 | 20240223 | 115900 | 38371461100 | 80100 | 79900 | 80200 | 79900 | 153 |
| 401 | 20240223 | 115800 | 38359211700 | 80200 | 80300 | 80300 | 79900 | 1054 |
| 402 | 20240223 | 115700 | 38274874100 | 80200 | 80100 | 80300 | 80000 | 228 |
| 403 | 20240223 | 115600 | 38256599900 | 80100 | 80100 | 80200 | 80000 | 688 |
| 404 | 20240223 | 115500 | 38201479500 | 80100 | 80000 | 80200 | 80000 | 894 |
| 405 | 20240223 | 115400 | 38129885300 | 80000 | 80300 | 80300 | 80000 | 859 |
| 406 | 20240223 | 115300 | 38061015000 | 80300 | 80300 | 80300 | 80200 | 259 |
| 407 | 20240223 | 115200 | 38040229200 | 80300 | 80200 | 80300 | 80200 | 282 |
| 408 | 20240223 | 115100 | 38017599200 | 80200 | 80200 | 80300 | 80100 | 380 |
| 409 | 20240223 | 115000 | 37987118900 | 80200 | 80000 | 80400 | 79900 | 501 |
| 410 | 20240223 | 114900 | 37946937500 | 80000 | 79900 | 80100 | 79900 | 1004 |
| 411 | 20240223 | 114800 | 37866612400 | 80000 | 79900 | 80000 | 79800 | 1287 |
| 412 | 20240223 | 114700 | 37763842500 | 79900 | 80300 | 80400 | 79800 | 2749 |
| 413 | 20240223 | 114600 | 37544003900 | 80100 | 80500 | 80500 | 80100 | 2205 |
| 414 | 20240223 | 114500 | 37367006500 | 80400 | 80600 | 80700 | 80400 | 1118 |
| 415 | 20240223 | 114400 | 37276984100 | 80600 | 80800 | 80800 | 80500 | 1035 |
| 416 | 20240223 | 114300 | 37193496700 | 80800 | 80900 | 81000 | 80400 | 5236 |
| 417 | 20240223 | 114200 | 36770777900 | 80900 | 80900 | 80900 | 80800 | 1023 |
| 418 | 20240223 | 114100 | 36688064000 | 80900 | 81000 | 81000 | 80700 | 5117 |
| 419 | 20240223 | 114000 | 36274008000 | 80900 | 80900 | 81000 | 80700 | 5769 |
| 420 | 20240223 | 113900 | 35807593200 | 80900 | 80700 | 81000 | 80500 | 6250 |
| 421 | 20240223 | 113800 | 35302619100 | 80700 | 80200 | 80800 | 80200 | 8930 |
| 422 | 20240223 | 113700 | 34583837400 | 80300 | 80000 | 80300 | 80000 | 2514 |
| 423 | 20240223 | 113600 | 34382354200 | 80000 | 80000 | 80200 | 80000 | 3047 |
| 424 | 20240223 | 113500 | 34138380900 | 80100 | 80000 | 80100 | 80000 | 1994 |
| 425 | 20240223 | 113400 | 33978720700 | 80000 | 80000 | 80100 | 79900 | 1588 |
| 426 | 20240223 | 113300 | 33851710300 | 79900 | 79800 | 80000 | 79800 | 1782 |
| 427 | 20240223 | 113200 | 33709234900 | 80000 | 80000 | 80000 | 79600 | 4209 |
| 428 | 20240223 | 113100 | 33373433900 | 79900 | 79800 | 80000 | 79800 | 2206 |
| 429 | 20240223 | 113000 | 33197088000 | 79800 | 80000 | 80100 | 79800 | 4766 |
| 430 | 20240223 | 112900 | 32816081400 | 80000 | 79800 | 80000 | 79700 | 4047 |
| 431 | 20240223 | 112800 | 32492904200 | 79700 | 79700 | 79800 | 79500 | 1365 |
| 432 | 20240223 | 112700 | 32384222900 | 79700 | 79700 | 79900 | 79500 | 1216 |
| 433 | 20240223 | 112600 | 32287386000 | 79600 | 79700 | 79900 | 79500 | 8256 |
| 434 | 20240223 | 112500 | 31628853200 | 79800 | 79400 | 79800 | 79400 | 3114 |
| 435 | 20240223 | 112400 | 31380959300 | 79400 | 79500 | 79600 | 79300 | 800 |
| 436 | 20240223 | 112300 | 31317430200 | 79400 | 79400 | 79500 | 79300 | 966 |
| 437 | 20240223 | 112200 | 31240709700 | 79300 | 79400 | 79400 | 79200 | 363 |
| 438 | 20240223 | 112100 | 31211904400 | 79200 | 79400 | 79500 | 79100 | 2965 |
| 439 | 20240223 | 112000 | 30976783400 | 79200 | 79100 | 79300 | 79000 | 1284 |
| 440 | 20240223 | 111900 | 30875030200 | 79000 | 78900 | 79100 | 78800 | 1086 |
| 441 | 20240223 | 111800 | 30789367200 | 78900 | 79200 | 79300 | 78900 | 1025 |
| 442 | 20240223 | 111700 | 30708299100 | 79200 | 79200 | 79300 | 79100 | 796 |
| 443 | 20240223 | 111600 | 30645207900 | 79100 | 79100 | 79200 | 79100 | 293 |
| 444 | 20240223 | 111500 | 30622020800 | 79000 | 79000 | 79100 | 78900 | 464 |
| 445 | 20240223 | 111400 | 30585355800 | 79000 | 79000 | 79100 | 78900 | 758 |
| 446 | 20240223 | 111300 | 30525460400 | 79000 | 79100 | 79100 | 78900 | 2243 |
| 447 | 20240223 | 111200 | 30348241700 | 79100 | 79100 | 79200 | 79000 | 583 |
| 448 | 20240223 | 111100 | 30302111300 | 79000 | 78800 | 79200 | 78800 | 1145 |
| 449 | 20240223 | 111000 | 30211727700 | 78800 | 78700 | 78900 | 78600 | 798 |
| 450 | 20240223 | 110900 | 30148878000 | 78600 | 78100 | 78600 | 78100 | 1219 |
| 451 | 20240223 | 110800 | 30053351500 | 78100 | 78200 | 78400 | 78100 | 774 |
| 452 | 20240223 | 110700 | 29992820300 | 78200 | 78200 | 78400 | 78100 | 509 |
| 453 | 20240223 | 110600 | 29952982600 | 78300 | 78100 | 78400 | 78100 | 887 |
| 454 | 20240223 | 110500 | 29883650500 | 78200 | 78300 | 78400 | 78100 | 2016 |
| 455 | 20240223 | 110400 | 29725980700 | 78400 | 78500 | 78600 | 78300 | 1681 |
| 456 | 20240223 | 110300 | 29594213200 | 78400 | 78700 | 78800 | 78400 | 1699 |
| 457 | 20240223 | 110200 | 29460723800 | 78700 | 78900 | 79200 | 78600 | 1250 |
| 458 | 20240223 | 110100 | 29362341200 | 79100 | 79400 | 79500 | 78900 | 1268 |
| 459 | 20240223 | 110000 | 29262063800 | 79500 | 78800 | 79600 | 78800 | 5207 |
| 460 | 20240223 | 105900 | 28848691000 | 78800 | 78800 | 79000 | 78800 | 498 |
| 461 | 20240223 | 105800 | 28809397000 | 78900 | 78400 | 78900 | 78300 | 1397 |
| 462 | 20240223 | 105700 | 28699531400 | 78400 | 78400 | 78500 | 78300 | 715 |
| 463 | 20240223 | 105600 | 28643469200 | 78400 | 78600 | 78800 | 78400 | 1428 |
| 464 | 20240223 | 105500 | 28531266800 | 79000 | 78900 | 79000 | 78600 | 2048 |
| 465 | 20240223 | 105400 | 28369879500 | 78900 | 79000 | 79000 | 78800 | 643 |
| 466 | 20240223 | 105300 | 28319154800 | 79000 | 78800 | 79000 | 78700 | 1019 |
| 467 | 20240223 | 105200 | 28238816200 | 79000 | 78900 | 79100 | 78800 | 1595 |
| 468 | 20240223 | 105100 | 28112903600 | 79000 | 79000 | 79100 | 78700 | 2336 |
| 469 | 20240223 | 105000 | 27928573500 | 79100 | 79200 | 79400 | 78900 | 2952 |
| 470 | 20240223 | 104900 | 27694860100 | 79200 | 79300 | 79400 | 79100 | 4546 |
| 471 | 20240223 | 104800 | 27334634700 | 79200 | 79100 | 79400 | 78800 | 2896 |
| 472 | 20240223 | 104700 | 27105632900 | 79100 | 79000 | 79300 | 78700 | 5010 |
| 473 | 20240223 | 104600 | 26709866800 | 79100 | 79200 | 79300 | 78800 | 2055 |
| 474 | 20240223 | 104500 | 26547437900 | 79200 | 78700 | 79300 | 78600 | 3733 |
| 475 | 20240223 | 104400 | 26252572100 | 78500 | 78600 | 78900 | 78400 | 2131 |
| 476 | 20240223 | 104300 | 26084913500 | 78600 | 78600 | 78600 | 78300 | 3723 |
| 477 | 20240223 | 104200 | 25792929700 | 78700 | 78600 | 78700 | 78200 | 5230 |
| 478 | 20240223 | 104100 | 25382631000 | 78600 | 78500 | 78800 | 78500 | 3801 |
| 479 | 20240223 | 104000 | 25083506400 | 78500 | 78500 | 78700 | 78400 | 1353 |
| 480 | 20240223 | 103900 | 24977249400 | 78600 | 78700 | 78700 | 78400 | 2380 |
| 481 | 20240223 | 103800 | 24790174200 | 78700 | 78300 | 78700 | 78200 | 1260 |
| 482 | 20240223 | 103700 | 24691354000 | 78300 | 78200 | 78400 | 77800 | 1986 |
| 483 | 20240223 | 103600 | 24536365800 | 78300 | 78400 | 78800 | 78200 | 8248 |
| 484 | 20240223 | 103500 | 23888929200 | 78500 | 78000 | 78500 | 77900 | 5556 |
| 485 | 20240223 | 103400 | 23454229300 | 77900 | 77900 | 78000 | 77800 | 1215 |
| 486 | 20240223 | 103300 | 23359551300 | 77900 | 77800 | 78000 | 77600 | 3627 |
| 487 | 20240223 | 103200 | 23077055200 | 77800 | 77400 | 77900 | 77400 | 1981 |
| 488 | 20240223 | 103100 | 22923200200 | 77500 | 77600 | 77700 | 77300 | 1565 |
| 489 | 20240223 | 103000 | 22801822100 | 77600 | 77500 | 77700 | 77400 | 1194 |
| 490 | 20240223 | 102900 | 22709197900 | 77500 | 77300 | 77500 | 77300 | 749 |
| 491 | 20240223 | 102800 | 22651200000 | 77300 | 77300 | 77500 | 77200 | 777 |
| 492 | 20240223 | 102700 | 22591100100 | 77500 | 77300 | 77500 | 77300 | 983 |
| 493 | 20240223 | 102600 | 22515046200 | 77300 | 77000 | 77400 | 77000 | 1530 |
| 494 | 20240223 | 102500 | 22396899100 | 77000 | 77000 | 77200 | 76800 | 1594 |
| 495 | 20240223 | 102400 | 22274183500 | 77000 | 77100 | 77100 | 77000 | 332 |
| 496 | 20240223 | 102300 | 22248614300 | 77100 | 77100 | 77200 | 77000 | 1202 |
| 497 | 20240223 | 102200 | 22155967600 | 77200 | 77100 | 77300 | 77100 | 1362 |
| 498 | 20240223 | 102100 | 22050831400 | 77200 | 77000 | 77200 | 77000 | 281 |
| 499 | 20240223 | 102000 | 22029171600 | 77200 | 77000 | 77200 | 76700 | 883 |
| 500 | 20240223 | 101900 | 21961232300 | 77100 | 77100 | 77200 | 76500 | 855 |
| 501 | 20240223 | 101800 | 21895493700 | 77300 | 77300 | 77500 | 77000 | 1965 |
| 502 | 20240223 | 101700 | 21743625300 | 77300 | 77500 | 77600 | 77300 | 1212 |
| 503 | 20240223 | 101600 | 21649791900 | 77600 | 76700 | 77800 | 76700 | 6967 |
| 504 | 20240223 | 101500 | 21111567700 | 76700 | 76300 | 76700 | 76300 | 1940 |
| 505 | 20240223 | 101400 | 20963162000 | 76300 | 76300 | 76400 | 76200 | 745 |
| 506 | 20240223 | 101300 | 20906332700 | 76200 | 76500 | 76500 | 76200 | 1023 |
| 507 | 20240223 | 101200 | 20828209200 | 76500 | 76500 | 76600 | 76400 | 854 |
| 508 | 20240223 | 101100 | 20762911800 | 76500 | 76600 | 76600 | 76400 | 901 |
| 509 | 20240223 | 101000 | 20693978400 | 76600 | 76400 | 76600 | 76400 | 687 |
| 510 | 20240223 | 100900 | 20641408400 | 76400 | 76300 | 76500 | 76200 | 460 |
| 511 | 20240223 | 100800 | 20606297400 | 76200 | 76100 | 76300 | 76000 | 1005 |
| 512 | 20240223 | 100700 | 20529755300 | 76200 | 75900 | 76200 | 75900 | 965 |
| 513 | 20240223 | 100600 | 20456409100 | 75900 | 75600 | 76000 | 75600 | 1298 |
| 514 | 20240223 | 100500 | 20358038000 | 75700 | 75700 | 75800 | 75600 | 1702 |
| 515 | 20240223 | 100400 | 20229222100 | 75800 | 75900 | 76000 | 75700 | 2060 |
| 516 | 20240223 | 100300 | 20073030500 | 75900 | 75900 | 76000 | 75900 | 675 |
| 517 | 20240223 | 100200 | 20021789300 | 76000 | 76000 | 76100 | 75800 | 2174 |
| 518 | 20240223 | 100100 | 19856688900 | 76200 | 76400 | 76700 | 76000 | 1745 |
| 519 | 20240223 | 100000 | 19723781900 | 76200 | 76700 | 76800 | 76200 | 2133 |
| 520 | 20240223 | 095900 | 19560596800 | 76700 | 76700 | 76800 | 76500 | 1016 |
| 521 | 20240223 | 095800 | 19482637700 | 76600 | 76800 | 76900 | 76500 | 1808 |
| 522 | 20240223 | 095700 | 19343956700 | 76800 | 76700 | 76800 | 76500 | 2020 |
| 523 | 20240223 | 095600 | 19189032800 | 76600 | 76300 | 76700 | 76200 | 2166 |
| 524 | 20240223 | 095500 | 19023306800 | 76300 | 76000 | 76300 | 76000 | 1788 |
| 525 | 20240223 | 095400 | 18887088200 | 76000 | 76100 | 76200 | 76000 | 1298 |
| 526 | 20240223 | 095300 | 18788278700 | 76000 | 75900 | 76100 | 75700 | 947 |
| 527 | 20240223 | 095200 | 18716356700 | 75800 | 75900 | 76000 | 75700 | 1057 |
| 528 | 20240223 | 095100 | 18636282200 | 75700 | 76000 | 76200 | 75700 | 4031 |
| 529 | 20240223 | 095000 | 18330180700 | 76100 | 76000 | 76100 | 76000 | 1318 |
| 530 | 20240223 | 094900 | 18229936500 | 76100 | 76000 | 76100 | 75900 | 2662 |
| 531 | 20240223 | 094800 | 18027546800 | 76000 | 75700 | 76000 | 75600 | 1611 |
| 532 | 20240223 | 094700 | 17905360400 | 75700 | 75800 | 75800 | 75600 | 966 |
| 533 | 20240223 | 094600 | 17832216600 | 75800 | 75700 | 76000 | 75500 | 2437 |
| 534 | 20240223 | 094500 | 17647789300 | 75700 | 75600 | 75700 | 75600 | 1812 |
| 535 | 20240223 | 094400 | 17510679000 | 75500 | 75700 | 75700 | 75500 | 988 |
| 536 | 20240223 | 094300 | 17435982900 | 75600 | 75500 | 75700 | 75400 | 1563 |
| 537 | 20240223 | 094200 | 17317884000 | 75400 | 75400 | 75700 | 75200 | 3943 |
| 538 | 20240223 | 094100 | 17020805600 | 75100 | 75700 | 75700 | 75100 | 3487 |
| 539 | 20240223 | 094000 | 16757765700 | 75700 | 75500 | 76000 | 75400 | 2704 |
| 540 | 20240223 | 093900 | 16553303400 | 75500 | 75700 | 75900 | 75500 | 5326 |
| 541 | 20240223 | 093800 | 16150155900 | 75700 | 75700 | 75800 | 75400 | 3159 |
| 542 | 20240223 | 093700 | 15911302900 | 75700 | 76000 | 76100 | 75600 | 3394 |
| 543 | 20240223 | 093600 | 15653780400 | 75900 | 75000 | 76200 | 75000 | 6928 |
| 544 | 20240223 | 093500 | 15128610000 | 75000 | 74800 | 75400 | 74700 | 10693 |
| 545 | 20240223 | 093400 | 14326838300 | 74800 | 75700 | 75700 | 74800 | 13073 |
| 546 | 20240223 | 093300 | 13344772300 | 75700 | 76000 | 76000 | 75500 | 3131 |
| 547 | 20240223 | 093200 | 13107504700 | 75900 | 76000 | 76200 | 75900 | 3686 |
| 548 | 20240223 | 093100 | 12827359200 | 76000 | 76100 | 76300 | 76000 | 4208 |
| 549 | 20240223 | 093000 | 12507223500 | 76000 | 76600 | 76600 | 76000 | 2740 |
| 550 | 20240223 | 092900 | 12298350700 | 76500 | 76600 | 76700 | 76400 | 2199 |
| 551 | 20240223 | 092800 | 12130080600 | 76600 | 77000 | 77000 | 76600 | 1561 |
| 552 | 20240223 | 092700 | 12010186200 | 77000 | 76700 | 77000 | 76600 | 1489 |
| 553 | 20240223 | 092600 | 11895880900 | 76900 | 77000 | 77100 | 76700 | 1837 |
| 554 | 20240223 | 092500 | 11754617200 | 77000 | 77400 | 77500 | 77000 | 2977 |
| 555 | 20240223 | 092400 | 11524384100 | 77200 | 77400 | 77400 | 76900 | 2548 |
| 556 | 20240223 | 092300 | 11327896600 | 77300 | 77500 | 77700 | 77300 | 3794 |
| 557 | 20240223 | 092200 | 11033939900 | 77400 | 77100 | 77500 | 77000 | 2201 |
| 558 | 20240223 | 092100 | 10863936700 | 77000 | 76700 | 77300 | 76400 | 3848 |
| 559 | 20240223 | 092000 | 10567735300 | 76500 | 76500 | 76600 | 76100 | 9823 |
| 560 | 20240223 | 091900 | 9816903000 | 76400 | 76600 | 76800 | 76200 | 3728 |
| 561 | 20240223 | 091800 | 9531884100 | 76700 | 75200 | 77100 | 75200 | 7956 |
| 562 | 20240223 | 091700 | 8926872400 | 75400 | 75700 | 76000 | 75100 | 10868 |
| 563 | 20240223 | 091600 | 8105979200 | 75600 | 76200 | 76500 | 75600 | 10661 |
| 564 | 20240223 | 091500 | 7296385400 | 76100 | 77100 | 77300 | 76100 | 11079 |
| 565 | 20240223 | 091400 | 6446722500 | 77200 | 77100 | 77600 | 77100 | 3033 |
| 566 | 20240223 | 091300 | 6212413300 | 77100 | 78000 | 78200 | 76900 | 9796 |
| 567 | 20240223 | 091200 | 5454656500 | 78000 | 77800 | 78200 | 77600 | 2332 |
| 568 | 20240223 | 091100 | 5272926600 | 77500 | 77600 | 78000 | 77300 | 2570 |
| 569 | 20240223 | 091000 | 5073342900 | 77600 | 77400 | 77600 | 77100 | 5976 |
| 570 | 20240223 | 090900 | 4611730300 | 77300 | 77400 | 77900 | 77200 | 5192 |
| 571 | 20240223 | 090800 | 4209239800 | 77200 | 77500 | 77900 | 77200 | 5030 |
| 572 | 20240223 | 090700 | 3819551900 | 77600 | 77700 | 78000 | 77100 | 5630 |
| 573 | 20240223 | 090600 | 3383599400 | 77500 | 77800 | 77900 | 77500 | 6152 |
| 574 | 20240223 | 090500 | 2905883700 | 77800 | 78900 | 78900 | 77800 | 4316 |
| 575 | 20240223 | 090400 | 2568020800 | 78500 | 78000 | 78900 | 77900 | 4108 |
| 576 | 20240223 | 090300 | 2246501200 | 78100 | 78100 | 78400 | 77800 | 4578 |
| 577 | 20240223 | 090200 | 1889554900 | 78100 | 78100 | 78600 | 77800 | 2451 |
| 578 | 20240223 | 090100 | 1697760800 | 77900 | 78400 | 78400 | 77500 | 9690 |
| 579 | 20240223 | 090000 | 942144300 | 78200 | 78800 | 79100 | 78100 | 11959 |