34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 191300 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 26124 |
| 3 | 20240223 | 191200 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 4 | 20240223 | 191100 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 5 | 20240223 | 191000 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 6 | 20240223 | 190900 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 7 | 20240223 | 190800 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 8 | 20240223 | 190700 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 9 | 20240223 | 190600 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 10 | 20240223 | 190500 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 11 | 20240223 | 190400 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 12 | 20240223 | 190300 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 13 | 20240223 | 190200 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 14 | 20240223 | 190100 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 15 | 20240223 | 190000 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 16 | 20240223 | 185900 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 17 | 20240223 | 185800 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 18 | 20240223 | 185700 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 19 | 20240223 | 185600 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 20 | 20240223 | 185500 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 21 | 20240223 | 185400 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 22 | 20240223 | 185300 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 23 | 20240223 | 185200 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 24 | 20240223 | 185100 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 25 | 20240223 | 185000 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 26 | 20240223 | 184900 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 27 | 20240223 | 184800 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 28 | 20240223 | 184700 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 29 | 20240223 | 184600 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 30 | 20240223 | 184500 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 31 | 20240223 | 184400 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 32 | 20240223 | 184300 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 26124 |
| 33 | 20240223 | 184200 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 34 | 20240223 | 184100 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 35 | 20240223 | 184000 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 36 | 20240223 | 183900 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 37 | 20240223 | 183800 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 38 | 20240223 | 183700 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 39 | 20240223 | 183600 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 40 | 20240223 | 183500 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 41 | 20240223 | 183400 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 42 | 20240223 | 183300 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 43 | 20240223 | 183200 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 44 | 20240223 | 183100 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 45 | 20240223 | 183000 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 46 | 20240223 | 182900 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 47 | 20240223 | 182800 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 48 | 20240223 | 182700 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 49 | 20240223 | 182600 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 50 | 20240223 | 182500 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 51 | 20240223 | 182400 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 52 | 20240223 | 182300 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 53 | 20240223 | 182200 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 54 | 20240223 | 182100 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 55 | 20240223 | 182000 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 56 | 20240223 | 181900 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 57 | 20240223 | 181800 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 58 | 20240223 | 181700 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 59 | 20240223 | 181600 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 60 | 20240223 | 181500 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 61 | 20240223 | 181400 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 62 | 20240223 | 181300 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 26124 |
| 63 | 20240223 | 181200 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 64 | 20240223 | 181100 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 65 | 20240223 | 181000 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 66 | 20240223 | 180900 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 67 | 20240223 | 180800 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 68 | 20240223 | 180700 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 69 | 20240223 | 180600 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 70 | 20240223 | 180500 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 71 | 20240223 | 180400 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 72 | 20240223 | 180300 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 73 | 20240223 | 180200 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 74 | 20240223 | 180100 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 75 | 20240223 | 180000 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 76 | 20240223 | 175900 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 77 | 20240223 | 175800 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 78 | 20240223 | 175700 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 79 | 20240223 | 175600 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 80 | 20240223 | 175500 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 81 | 20240223 | 175400 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 82 | 20240223 | 175300 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 83 | 20240223 | 175200 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 84 | 20240223 | 175100 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 85 | 20240223 | 175000 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 86 | 20240223 | 174900 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 87 | 20240223 | 174800 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 88 | 20240223 | 174700 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 89 | 20240223 | 174600 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 90 | 20240223 | 174500 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 91 | 20240223 | 174400 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 92 | 20240223 | 174300 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 26124 |
| 93 | 20240223 | 174200 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 94 | 20240223 | 174100 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 95 | 20240223 | 174000 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 96 | 20240223 | 173900 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 97 | 20240223 | 173800 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 98 | 20240223 | 173700 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 99 | 20240223 | 173600 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 100 | 20240223 | 173500 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 101 | 20240223 | 173400 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 102 | 20240223 | 173300 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 103 | 20240223 | 173200 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 104 | 20240223 | 173100 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 105 | 20240223 | 173000 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 106 | 20240223 | 172900 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 107 | 20240223 | 172800 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 108 | 20240223 | 172700 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 109 | 20240223 | 172600 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 110 | 20240223 | 172500 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 111 | 20240223 | 172400 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 112 | 20240223 | 172300 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 113 | 20240223 | 172200 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 114 | 20240223 | 172100 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 115 | 20240223 | 172000 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 116 | 20240223 | 171900 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 117 | 20240223 | 171800 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 118 | 20240223 | 171700 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 119 | 20240223 | 171600 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 120 | 20240223 | 171500 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 121 | 20240223 | 171400 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 122 | 20240223 | 171300 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 26124 |
| 123 | 20240223 | 171200 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 124 | 20240223 | 171100 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 125 | 20240223 | 171000 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 126 | 20240223 | 170900 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 127 | 20240223 | 170800 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 128 | 20240223 | 170700 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 129 | 20240223 | 170600 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 130 | 20240223 | 170500 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 131 | 20240223 | 170400 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 132 | 20240223 | 170300 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 133 | 20240223 | 170200 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 134 | 20240223 | 170100 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 135 | 20240223 | 170000 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 136 | 20240223 | 165900 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 137 | 20240223 | 165800 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 138 | 20240223 | 165700 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 139 | 20240223 | 165600 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 140 | 20240223 | 165500 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 141 | 20240223 | 165400 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 142 | 20240223 | 165300 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 143 | 20240223 | 165200 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 144 | 20240223 | 165100 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 145 | 20240223 | 165000 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 146 | 20240223 | 164900 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 147 | 20240223 | 164800 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 148 | 20240223 | 164700 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 149 | 20240223 | 164600 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 150 | 20240223 | 164500 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 151 | 20240223 | 164400 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 152 | 20240223 | 164300 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 26124 |
| 153 | 20240223 | 164200 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 154 | 20240223 | 164100 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 155 | 20240223 | 164000 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 156 | 20240223 | 163900 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 157 | 20240223 | 163800 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 158 | 20240223 | 163700 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 159 | 20240223 | 163600 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 160 | 20240223 | 163500 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 161 | 20240223 | 163400 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 162 | 20240223 | 163300 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 163 | 20240223 | 163200 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 164 | 20240223 | 163100 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 165 | 20240223 | 163000 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 166 | 20240223 | 162900 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 167 | 20240223 | 162800 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 168 | 20240223 | 162700 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 169 | 20240223 | 162600 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 170 | 20240223 | 162500 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 171 | 20240223 | 162400 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 172 | 20240223 | 162300 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 173 | 20240223 | 162200 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 174 | 20240223 | 162100 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 175 | 20240223 | 162000 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 176 | 20240223 | 161900 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 177 | 20240223 | 161800 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 178 | 20240223 | 161700 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 179 | 20240223 | 161600 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 180 | 20240223 | 161500 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 181 | 20240223 | 161400 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 182 | 20240223 | 161300 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 26124 |
| 183 | 20240223 | 161200 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 184 | 20240223 | 161100 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 185 | 20240223 | 161000 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 186 | 20240223 | 160900 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 187 | 20240223 | 160800 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 188 | 20240223 | 160700 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 189 | 20240223 | 160600 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 190 | 20240223 | 160500 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 191 | 20240223 | 160400 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 192 | 20240223 | 160300 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 193 | 20240223 | 160200 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 194 | 20240223 | 160100 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 195 | 20240223 | 160000 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 196 | 20240223 | 155900 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 197 | 20240223 | 155800 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 198 | 20240223 | 155700 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 199 | 20240223 | 155600 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 200 | 20240223 | 155500 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 201 | 20240223 | 155400 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 202 | 20240223 | 155300 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 203 | 20240223 | 155200 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 204 | 20240223 | 155100 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 205 | 20240223 | 155000 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 206 | 20240223 | 154900 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 207 | 20240223 | 154800 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 208 | 20240223 | 154700 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 209 | 20240223 | 154600 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 210 | 20240223 | 154500 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 211 | 20240223 | 154400 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 212 | 20240223 | 154300 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 26124 |
| 213 | 20240223 | 154200 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 214 | 20240223 | 154100 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 215 | 20240223 | 154000 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 216 | 20240223 | 153900 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 217 | 20240223 | 153800 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 218 | 20240223 | 153700 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 219 | 20240223 | 153600 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 220 | 20240223 | 153500 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 221 | 20240223 | 153400 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 222 | 20240223 | 153300 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 223 | 20240223 | 153200 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 224 | 20240223 | 153100 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 225 | 20240223 | 153000 | 120921785500 | 95600 | 95600 | 95600 | 95600 | 26124 |
| 226 | 20240223 | 152900 | 118424331100 | 96400 | 96400 | 96400 | 96400 | 0 |
| 227 | 20240223 | 152800 | 118424331100 | 96400 | 96400 | 96400 | 96400 | 0 |
| 228 | 20240223 | 152700 | 118424331100 | 96400 | 96400 | 96400 | 96400 | 0 |
| 229 | 20240223 | 152600 | 118424331100 | 96400 | 96400 | 96400 | 96400 | 0 |
| 230 | 20240223 | 152500 | 118424331100 | 96400 | 96400 | 96400 | 96400 | 0 |
| 231 | 20240223 | 152400 | 118424331100 | 96400 | 96400 | 96400 | 96400 | 0 |
| 232 | 20240223 | 152300 | 118424331100 | 96400 | 96400 | 96400 | 96400 | 0 |
| 233 | 20240223 | 152200 | 118424331100 | 96400 | 96400 | 96400 | 96400 | 0 |
| 234 | 20240223 | 152100 | 118424331100 | 96400 | 96400 | 96400 | 96400 | 0 |
| 235 | 20240223 | 152000 | 118424331100 | 96400 | 96400 | 96400 | 96400 | 0 |
| 236 | 20240223 | 151900 | 118424331100 | 96400 | 96300 | 96500 | 96100 | 2847 |
| 237 | 20240223 | 151800 | 118149990100 | 96400 | 96000 | 96500 | 95900 | 5054 |
| 238 | 20240223 | 151700 | 117663586300 | 96000 | 95800 | 96000 | 95800 | 4315 |
| 239 | 20240223 | 151600 | 117249430600 | 95900 | 95900 | 95900 | 95800 | 4458 |
| 240 | 20240223 | 151500 | 116821930100 | 95900 | 95900 | 95900 | 95800 | 1853 |
| 241 | 20240223 | 151400 | 116644256200 | 95900 | 95800 | 95900 | 95800 | 1496 |
| 242 | 20240223 | 151300 | 116500864600 | 95800 | 95800 | 95900 | 95800 | 3047 |
| 243 | 20240223 | 151200 | 116208870600 | 95900 | 95800 | 95900 | 95800 | 2122 |
| 244 | 20240223 | 151100 | 116005480200 | 95900 | 95900 | 95900 | 95800 | 1913 |
| 245 | 20240223 | 151000 | 115822136300 | 95900 | 95800 | 95900 | 95800 | 2588 |
| 246 | 20240223 | 150900 | 115574072100 | 95800 | 95800 | 95900 | 95700 | 3000 |
| 247 | 20240223 | 150800 | 115286600000 | 95700 | 95600 | 95800 | 95600 | 2313 |
| 248 | 20240223 | 150700 | 115065332400 | 95700 | 95700 | 95800 | 95600 | 2018 |
| 249 | 20240223 | 150600 | 114872203900 | 95600 | 95800 | 95900 | 95600 | 3596 |
| 250 | 20240223 | 150500 | 114528063800 | 95700 | 95800 | 95900 | 95700 | 3253 |
| 251 | 20240223 | 150400 | 114216381300 | 95700 | 95600 | 95800 | 95600 | 6036 |
| 252 | 20240223 | 150300 | 113638891900 | 95600 | 95700 | 95700 | 95600 | 2573 |
| 253 | 20240223 | 150200 | 113392868600 | 95600 | 95500 | 95700 | 95500 | 3449 |
| 254 | 20240223 | 150100 | 113063096500 | 95600 | 95500 | 95600 | 95500 | 4405 |
| 255 | 20240223 | 150000 | 112642035400 | 95500 | 95300 | 95500 | 95300 | 13807 |
| 256 | 20240223 | 145900 | 111323761500 | 95400 | 95500 | 95500 | 95300 | 3957 |
| 257 | 20240223 | 145800 | 110946174400 | 95500 | 95400 | 95500 | 95300 | 3223 |
| 258 | 20240223 | 145700 | 110638477700 | 95400 | 95300 | 95400 | 95300 | 9367 |
| 259 | 20240223 | 145600 | 109744942000 | 95300 | 95300 | 95400 | 95300 | 1346 |
| 260 | 20240223 | 145500 | 109616622100 | 95300 | 95200 | 95400 | 95200 | 2455 |
| 261 | 20240223 | 145400 | 109382586700 | 95200 | 95300 | 95400 | 95200 | 2188 |
| 262 | 20240223 | 145300 | 109174042600 | 95300 | 95300 | 95400 | 95300 | 1760 |
| 263 | 20240223 | 145200 | 109006227800 | 95300 | 95400 | 95400 | 95300 | 1553 |
| 264 | 20240223 | 145100 | 108858188900 | 95300 | 95200 | 95400 | 95200 | 2880 |
| 265 | 20240223 | 145000 | 108583699800 | 95300 | 95200 | 95300 | 95200 | 1723 |
| 266 | 20240223 | 144900 | 108419558300 | 95300 | 95200 | 95300 | 95200 | 1520 |
| 267 | 20240223 | 144800 | 108274765000 | 95200 | 95300 | 95300 | 95200 | 2379 |
| 268 | 20240223 | 144700 | 108048212000 | 95200 | 95300 | 95300 | 95200 | 1544 |
| 269 | 20240223 | 144600 | 107901130600 | 95300 | 95400 | 95400 | 95200 | 1077 |
| 270 | 20240223 | 144500 | 107798552100 | 95400 | 95300 | 95400 | 95300 | 2664 |
| 271 | 20240223 | 144400 | 107544568300 | 95300 | 95300 | 95400 | 95300 | 1377 |
| 272 | 20240223 | 144300 | 107413284100 | 95300 | 95300 | 95400 | 95300 | 1982 |
| 273 | 20240223 | 144200 | 107224343300 | 95400 | 95300 | 95400 | 95300 | 1905 |
| 274 | 20240223 | 144100 | 107042748000 | 95300 | 95300 | 95400 | 95300 | 2055 |
| 275 | 20240223 | 144000 | 106846781100 | 95300 | 95200 | 95400 | 95000 | 2211 |
| 276 | 20240223 | 143900 | 106636108500 | 95200 | 95000 | 95300 | 94900 | 2302 |
| 277 | 20240223 | 143800 | 106416975600 | 95300 | 95200 | 95300 | 95000 | 1552 |
| 278 | 20240223 | 143700 | 106269193800 | 95300 | 95200 | 95300 | 95000 | 1696 |
| 279 | 20240223 | 143600 | 106107667300 | 95300 | 95200 | 95300 | 94900 | 2581 |
| 280 | 20240223 | 143500 | 105862101900 | 95300 | 95200 | 95300 | 94900 | 2305 |
| 281 | 20240223 | 143400 | 105642750400 | 95100 | 95000 | 95200 | 94900 | 1664 |
| 282 | 20240223 | 143300 | 105484620200 | 95000 | 95100 | 95200 | 94900 | 1855 |
| 283 | 20240223 | 143200 | 105308253300 | 95200 | 95000 | 95200 | 95000 | 1878 |
| 284 | 20240223 | 143100 | 105129709600 | 95100 | 95100 | 95100 | 95000 | 1291 |
| 285 | 20240223 | 143000 | 105006995700 | 95200 | 95100 | 95200 | 95100 | 1332 |
| 286 | 20240223 | 142900 | 104880299800 | 95100 | 95100 | 95200 | 95100 | 1670 |
| 287 | 20240223 | 142800 | 104721426700 | 95100 | 95000 | 95200 | 95000 | 1028 |
| 288 | 20240223 | 142700 | 104623673400 | 95200 | 95000 | 95300 | 95000 | 4151 |
| 289 | 20240223 | 142600 | 104228722000 | 95000 | 95200 | 95200 | 94900 | 3194 |
| 290 | 20240223 | 142500 | 103925088700 | 95100 | 95300 | 95300 | 94900 | 2324 |
| 291 | 20240223 | 142400 | 103703979100 | 95200 | 95100 | 95300 | 95000 | 1523 |
| 292 | 20240223 | 142300 | 103559107700 | 95100 | 95200 | 95500 | 95100 | 954 |
| 293 | 20240223 | 142200 | 103468233100 | 95400 | 95200 | 95500 | 95000 | 2237 |
| 294 | 20240223 | 142100 | 103254972800 | 95100 | 95400 | 95500 | 95100 | 2195 |
| 295 | 20240223 | 142000 | 103045598800 | 95400 | 95300 | 95500 | 95200 | 2001 |
| 296 | 20240223 | 141900 | 102854848200 | 95300 | 95200 | 95300 | 95200 | 902 |
| 297 | 20240223 | 141800 | 102768941600 | 95200 | 95100 | 95300 | 95100 | 1464 |
| 298 | 20240223 | 141700 | 102629504200 | 95300 | 95000 | 95300 | 95000 | 4006 |
| 299 | 20240223 | 141600 | 102248270200 | 95000 | 95000 | 95100 | 94900 | 438 |
| 300 | 20240223 | 141500 | 102206650900 | 95000 | 95200 | 95200 | 94900 | 3336 |
| 301 | 20240223 | 141400 | 101889606600 | 95100 | 95100 | 95200 | 95100 | 1208 |
| 302 | 20240223 | 141300 | 101774690000 | 95100 | 95100 | 95200 | 95000 | 1251 |
| 303 | 20240223 | 141200 | 101655737600 | 95100 | 95100 | 95100 | 95000 | 932 |
| 304 | 20240223 | 141100 | 101567171000 | 95000 | 95000 | 95100 | 94900 | 1806 |
| 305 | 20240223 | 141000 | 101395577800 | 94900 | 94900 | 95000 | 94900 | 982 |
| 306 | 20240223 | 140900 | 101302350300 | 95000 | 95000 | 95100 | 94900 | 1607 |
| 307 | 20240223 | 140800 | 101149820200 | 95200 | 95100 | 95200 | 95000 | 1814 |
| 308 | 20240223 | 140700 | 100977295900 | 95200 | 95000 | 95200 | 94900 | 1169 |
| 309 | 20240223 | 140600 | 100866154600 | 95000 | 94800 | 95000 | 94700 | 10635 |
| 310 | 20240223 | 140500 | 99857967500 | 94800 | 94700 | 94800 | 94700 | 3454 |
| 311 | 20240223 | 140400 | 99530710800 | 94700 | 95000 | 95100 | 94700 | 6161 |
| 312 | 20240223 | 140300 | 98946249200 | 95100 | 95200 | 95200 | 95000 | 3604 |
| 313 | 20240223 | 140200 | 98603645200 | 95100 | 95200 | 95200 | 95100 | 1073 |
| 314 | 20240223 | 140100 | 98501569000 | 95200 | 95200 | 95200 | 95100 | 1422 |
| 315 | 20240223 | 140000 | 98366313100 | 95100 | 95200 | 95200 | 95100 | 2723 |
| 316 | 20240223 | 135900 | 98107189200 | 95100 | 95100 | 95200 | 95100 | 1258 |
| 317 | 20240223 | 135800 | 97987498700 | 95100 | 95100 | 95200 | 95100 | 578 |
| 318 | 20240223 | 135700 | 97932506500 | 95100 | 95300 | 95300 | 95100 | 1414 |
| 319 | 20240223 | 135600 | 97797882200 | 95200 | 95300 | 95300 | 95200 | 1039 |
| 320 | 20240223 | 135500 | 97698933400 | 95300 | 95200 | 95300 | 95100 | 1252 |
| 321 | 20240223 | 135400 | 97579762400 | 95300 | 95300 | 95400 | 95100 | 1847 |
| 322 | 20240223 | 135300 | 97403841300 | 95200 | 95100 | 95300 | 95000 | 1701 |
| 323 | 20240223 | 135200 | 97242029000 | 95100 | 95000 | 95200 | 95000 | 3301 |
| 324 | 20240223 | 135100 | 96928100400 | 95000 | 95100 | 95200 | 94600 | 4853 |
| 325 | 20240223 | 135000 | 96466777200 | 94700 | 95200 | 95300 | 94400 | 8424 |
| 326 | 20240223 | 134900 | 95668584900 | 95000 | 95300 | 95500 | 95000 | 4294 |
| 327 | 20240223 | 134800 | 95259823600 | 95200 | 95300 | 95500 | 95100 | 1775 |
| 328 | 20240223 | 134700 | 95090624300 | 95400 | 95400 | 95500 | 95300 | 2357 |
| 329 | 20240223 | 134600 | 94865762600 | 95400 | 95300 | 95400 | 95300 | 1293 |
| 330 | 20240223 | 134500 | 94742486500 | 95400 | 95600 | 95700 | 95300 | 17051 |
| 331 | 20240223 | 134400 | 93113612300 | 95700 | 95500 | 95700 | 95500 | 1754 |
| 332 | 20240223 | 134300 | 92945902400 | 95500 | 95400 | 95600 | 95300 | 4654 |
| 333 | 20240223 | 134200 | 92501631100 | 95400 | 95400 | 95500 | 95400 | 1613 |
| 334 | 20240223 | 134100 | 92347696200 | 95500 | 95500 | 95600 | 95400 | 3433 |
| 335 | 20240223 | 134000 | 92019878700 | 95500 | 95400 | 95500 | 95300 | 8655 |
| 336 | 20240223 | 133900 | 91193541700 | 95300 | 95200 | 95400 | 95200 | 3293 |
| 337 | 20240223 | 133800 | 90879621400 | 95200 | 95200 | 95300 | 95100 | 1179 |
| 338 | 20240223 | 133700 | 90767375900 | 95100 | 95200 | 95200 | 95100 | 2806 |
| 339 | 20240223 | 133600 | 90500477500 | 95100 | 95200 | 95200 | 95000 | 1703 |
| 340 | 20240223 | 133500 | 90338469400 | 95200 | 95100 | 95200 | 95000 | 2350 |
| 341 | 20240223 | 133400 | 90114901200 | 95100 | 95100 | 95100 | 95000 | 1399 |
| 342 | 20240223 | 133300 | 89981885400 | 95100 | 95000 | 95100 | 95000 | 3326 |
| 343 | 20240223 | 133200 | 89665877000 | 94900 | 94900 | 95000 | 94800 | 2614 |
| 344 | 20240223 | 133100 | 89417809200 | 94900 | 94900 | 95000 | 94900 | 1524 |
| 345 | 20240223 | 133000 | 89273152500 | 94900 | 95000 | 95000 | 94900 | 1613 |
| 346 | 20240223 | 132900 | 89120000700 | 95000 | 95000 | 95100 | 94900 | 1987 |
| 347 | 20240223 | 132800 | 88931221100 | 95000 | 95000 | 95000 | 94900 | 1840 |
| 348 | 20240223 | 132700 | 88756483200 | 95000 | 94800 | 95000 | 94800 | 3159 |
| 349 | 20240223 | 132600 | 88456724800 | 94800 | 95100 | 95200 | 94700 | 12022 |
| 350 | 20240223 | 132500 | 87314838800 | 95200 | 95400 | 95400 | 95100 | 4732 |
| 351 | 20240223 | 132400 | 86864042500 | 95300 | 95400 | 95400 | 95300 | 1287 |
| 352 | 20240223 | 132300 | 86741373800 | 95300 | 95500 | 95500 | 95300 | 2185 |
| 353 | 20240223 | 132200 | 86532974600 | 95500 | 95600 | 95700 | 95400 | 8385 |
| 354 | 20240223 | 132100 | 85732230800 | 95600 | 95900 | 95900 | 95600 | 5337 |
| 355 | 20240223 | 132000 | 85221483600 | 95900 | 95900 | 95900 | 95800 | 1630 |
| 356 | 20240223 | 131900 | 85065300300 | 95900 | 95900 | 95900 | 95800 | 1507 |
| 357 | 20240223 | 131800 | 84920796800 | 95900 | 95900 | 95900 | 95800 | 1757 |
| 358 | 20240223 | 131700 | 84752441500 | 95800 | 96000 | 96000 | 95800 | 610 |
| 359 | 20240223 | 131600 | 84693965500 | 95900 | 96000 | 96000 | 95800 | 2742 |
| 360 | 20240223 | 131500 | 84430985000 | 96000 | 96200 | 96200 | 95900 | 1111 |
| 361 | 20240223 | 131400 | 84324380800 | 96200 | 96100 | 96200 | 96000 | 1614 |
| 362 | 20240223 | 131300 | 84169284300 | 96100 | 96100 | 96200 | 96000 | 1612 |
| 363 | 20240223 | 131200 | 84014358300 | 96000 | 96100 | 96100 | 96000 | 1077 |
| 364 | 20240223 | 131100 | 83910945300 | 96100 | 96100 | 96100 | 96000 | 381 |
| 365 | 20240223 | 131000 | 83874342900 | 96100 | 96100 | 96100 | 96000 | 1747 |
| 366 | 20240223 | 130900 | 83706620200 | 96100 | 96300 | 96400 | 96000 | 2228 |
| 367 | 20240223 | 130800 | 83492154100 | 96400 | 96500 | 96500 | 96300 | 732 |
| 368 | 20240223 | 130700 | 83421604900 | 96500 | 96500 | 96500 | 96400 | 429 |
| 369 | 20240223 | 130600 | 83380236400 | 96500 | 96500 | 96500 | 96300 | 1087 |
| 370 | 20240223 | 130500 | 83275426500 | 96400 | 96500 | 96500 | 96200 | 1348 |
| 371 | 20240223 | 130400 | 83145460400 | 96500 | 96500 | 96500 | 96400 | 993 |
| 372 | 20240223 | 130300 | 83049715500 | 96500 | 96500 | 96600 | 96400 | 2351 |
| 373 | 20240223 | 130200 | 82822893000 | 96600 | 96500 | 96600 | 96500 | 608 |
| 374 | 20240223 | 130100 | 82764211700 | 96500 | 96500 | 96600 | 96500 | 757 |
| 375 | 20240223 | 130000 | 82691127000 | 96600 | 96600 | 96700 | 96500 | 1826 |
| 376 | 20240223 | 125900 | 82514714200 | 96600 | 96600 | 96700 | 96600 | 242 |
| 377 | 20240223 | 125800 | 82491326000 | 96700 | 96600 | 96700 | 96600 | 830 |
| 378 | 20240223 | 125700 | 82411128800 | 96700 | 96700 | 96800 | 96600 | 1285 |
| 379 | 20240223 | 125600 | 82286907800 | 96800 | 96800 | 96800 | 96700 | 462 |
| 380 | 20240223 | 125500 | 82242223100 | 96700 | 96800 | 96900 | 96700 | 1190 |
| 381 | 20240223 | 125400 | 82127040000 | 96700 | 96800 | 96800 | 96700 | 1076 |
| 382 | 20240223 | 125300 | 82022941200 | 96800 | 96800 | 96800 | 96700 | 792 |
| 383 | 20240223 | 125200 | 81946283100 | 96800 | 96600 | 96800 | 96600 | 800 |
| 384 | 20240223 | 125100 | 81868924400 | 96600 | 96900 | 96900 | 96600 | 1643 |
| 385 | 20240223 | 125000 | 81709924500 | 96900 | 96600 | 96900 | 96600 | 1180 |
| 386 | 20240223 | 124900 | 81595772000 | 96700 | 96700 | 96800 | 96600 | 1041 |
| 387 | 20240223 | 124800 | 81495096000 | 96800 | 96900 | 96900 | 96800 | 1762 |
| 388 | 20240223 | 124700 | 81324522900 | 96900 | 97000 | 97000 | 96800 | 1949 |
| 389 | 20240223 | 124600 | 81135656500 | 97000 | 96900 | 97000 | 96800 | 1625 |
| 390 | 20240223 | 124500 | 80978155500 | 96800 | 97200 | 97200 | 96800 | 4153 |
| 391 | 20240223 | 124400 | 80575134000 | 97200 | 97100 | 97200 | 97100 | 4811 |
| 392 | 20240223 | 124300 | 80107582100 | 97200 | 97100 | 97200 | 97100 | 1446 |
| 393 | 20240223 | 124200 | 79967071300 | 97200 | 97100 | 97200 | 97000 | 3538 |
| 394 | 20240223 | 124100 | 79623489400 | 97100 | 97000 | 97100 | 96900 | 10040 |
| 395 | 20240223 | 124000 | 78649574400 | 96900 | 96900 | 97000 | 96900 | 1627 |
| 396 | 20240223 | 123900 | 78491848100 | 96900 | 96900 | 97000 | 96900 | 4445 |
| 397 | 20240223 | 123800 | 78060845200 | 96900 | 96900 | 97000 | 96800 | 929 |
| 398 | 20240223 | 123700 | 77970812500 | 96900 | 96800 | 96900 | 96700 | 4096 |
| 399 | 20240223 | 123600 | 77574086600 | 96800 | 96800 | 96800 | 96600 | 4141 |
| 400 | 20240223 | 123500 | 77173518400 | 96800 | 96600 | 96800 | 96500 | 5020 |
| 401 | 20240223 | 123400 | 76688151400 | 96500 | 96500 | 96600 | 96500 | 665 |
| 402 | 20240223 | 123300 | 76623959200 | 96500 | 96400 | 96600 | 96400 | 3658 |
| 403 | 20240223 | 123200 | 76270784800 | 96400 | 96400 | 96500 | 96300 | 1959 |
| 404 | 20240223 | 123100 | 76081931400 | 96400 | 96400 | 96400 | 96300 | 454 |
| 405 | 20240223 | 123000 | 76038186300 | 96300 | 96300 | 96400 | 96200 | 1769 |
| 406 | 20240223 | 122900 | 75867866600 | 96200 | 96300 | 96300 | 96200 | 620 |
| 407 | 20240223 | 122800 | 75808172600 | 96300 | 96200 | 96300 | 96100 | 4810 |
| 408 | 20240223 | 122700 | 75345344900 | 96200 | 96300 | 96300 | 96200 | 933 |
| 409 | 20240223 | 122600 | 75255529300 | 96300 | 96200 | 96300 | 96200 | 882 |
| 410 | 20240223 | 122500 | 75170617900 | 96200 | 96300 | 96300 | 96200 | 696 |
| 411 | 20240223 | 122400 | 75103622200 | 96300 | 96300 | 96300 | 96200 | 818 |
| 412 | 20240223 | 122300 | 75024876400 | 96200 | 96300 | 96300 | 96200 | 562 |
| 413 | 20240223 | 122200 | 74970779400 | 96200 | 96200 | 96300 | 96200 | 522 |
| 414 | 20240223 | 122100 | 74920521200 | 96300 | 96300 | 96300 | 96200 | 1408 |
| 415 | 20240223 | 122000 | 74784961300 | 96300 | 96300 | 96300 | 96200 | 557 |
| 416 | 20240223 | 121900 | 74731359600 | 96200 | 96400 | 96400 | 96200 | 997 |
| 417 | 20240223 | 121800 | 74635367400 | 96300 | 96400 | 96400 | 96300 | 1315 |
| 418 | 20240223 | 121700 | 74508704400 | 96300 | 96400 | 96400 | 96300 | 975 |
| 419 | 20240223 | 121600 | 74414793000 | 96400 | 96300 | 96400 | 96300 | 1494 |
| 420 | 20240223 | 121500 | 74270898900 | 96300 | 96400 | 96400 | 96300 | 1080 |
| 421 | 20240223 | 121400 | 74166837400 | 96400 | 96500 | 96500 | 96300 | 2855 |
| 422 | 20240223 | 121300 | 73891649700 | 96400 | 96500 | 96600 | 96400 | 2070 |
| 423 | 20240223 | 121200 | 73691905800 | 96500 | 96500 | 96600 | 96500 | 698 |
| 424 | 20240223 | 121100 | 73624515600 | 96600 | 96500 | 96600 | 96500 | 435 |
| 425 | 20240223 | 121000 | 73582517300 | 96500 | 96500 | 96600 | 96500 | 1128 |
| 426 | 20240223 | 120900 | 73473632400 | 96600 | 96600 | 96600 | 96500 | 984 |
| 427 | 20240223 | 120800 | 73378640100 | 96600 | 96600 | 96600 | 96500 | 505 |
| 428 | 20240223 | 120700 | 73329892100 | 96600 | 96600 | 96600 | 96500 | 896 |
| 429 | 20240223 | 120600 | 73243400600 | 96600 | 96600 | 96600 | 96500 | 1017 |
| 430 | 20240223 | 120500 | 73145223100 | 96500 | 96500 | 96600 | 96500 | 543 |
| 431 | 20240223 | 120400 | 73092804000 | 96500 | 96500 | 96600 | 96500 | 985 |
| 432 | 20240223 | 120300 | 72997691500 | 96500 | 96700 | 96700 | 96500 | 3023 |
| 433 | 20240223 | 120200 | 72705696000 | 96700 | 96600 | 96700 | 96600 | 367 |
| 434 | 20240223 | 120100 | 72670222100 | 96600 | 96600 | 96700 | 96600 | 384 |
| 435 | 20240223 | 120000 | 72633098700 | 96600 | 96800 | 96800 | 96600 | 1904 |
| 436 | 20240223 | 115900 | 72449004100 | 96700 | 96800 | 96800 | 96600 | 3098 |
| 437 | 20240223 | 115800 | 72149195000 | 96700 | 96700 | 96800 | 96700 | 1618 |
| 438 | 20240223 | 115700 | 71992713100 | 96800 | 96800 | 96800 | 96700 | 2291 |
| 439 | 20240223 | 115600 | 71771054500 | 96700 | 96900 | 96900 | 96700 | 3855 |
| 440 | 20240223 | 115500 | 71397822100 | 96900 | 96800 | 96900 | 96800 | 1898 |
| 441 | 20240223 | 115400 | 71213933100 | 96800 | 96800 | 96800 | 96700 | 3740 |
| 442 | 20240223 | 115300 | 70851980200 | 96700 | 96400 | 96800 | 96300 | 27201 |
| 443 | 20240223 | 115200 | 68224859200 | 96400 | 96200 | 96400 | 96200 | 1862 |
| 444 | 20240223 | 115100 | 68045515500 | 96300 | 96200 | 96300 | 96100 | 2955 |
| 445 | 20240223 | 115000 | 67761096100 | 96200 | 96200 | 96200 | 96100 | 1106 |
| 446 | 20240223 | 114900 | 67654720800 | 96200 | 95900 | 96200 | 95900 | 2029 |
| 447 | 20240223 | 114800 | 67459768700 | 95900 | 96000 | 96100 | 95800 | 1836 |
| 448 | 20240223 | 114700 | 67283497000 | 96100 | 96100 | 96100 | 96000 | 477 |
| 449 | 20240223 | 114600 | 67237682100 | 96000 | 96000 | 96100 | 96000 | 789 |
| 450 | 20240223 | 114500 | 67161903700 | 96000 | 96000 | 96100 | 96000 | 1164 |
| 451 | 20240223 | 114400 | 67050107000 | 96100 | 96100 | 96100 | 96000 | 686 |
| 452 | 20240223 | 114300 | 66984210400 | 96000 | 96000 | 96100 | 96000 | 1283 |
| 453 | 20240223 | 114200 | 66860929400 | 96100 | 95800 | 96100 | 95800 | 3114 |
| 454 | 20240223 | 114100 | 66561978200 | 95900 | 95900 | 95900 | 95800 | 425 |
| 455 | 20240223 | 114000 | 66521232100 | 95900 | 95700 | 95900 | 95700 | 684 |
| 456 | 20240223 | 113900 | 66455708500 | 95700 | 95800 | 95900 | 95500 | 2027 |
| 457 | 20240223 | 113800 | 66261880600 | 95800 | 95600 | 95900 | 95600 | 5493 |
| 458 | 20240223 | 113700 | 65735716000 | 95600 | 95600 | 95700 | 95500 | 1651 |
| 459 | 20240223 | 113600 | 65577809300 | 95600 | 95500 | 95600 | 95500 | 681 |
| 460 | 20240223 | 113500 | 65512742600 | 95500 | 95600 | 95700 | 95500 | 489 |
| 461 | 20240223 | 113400 | 65466012000 | 95700 | 95600 | 95700 | 95500 | 794 |
| 462 | 20240223 | 113300 | 65390090100 | 95600 | 95600 | 95700 | 95500 | 1135 |
| 463 | 20240223 | 113200 | 65281572600 | 95600 | 95600 | 95600 | 95500 | 891 |
| 464 | 20240223 | 113100 | 65196416500 | 95500 | 95500 | 95700 | 95500 | 1283 |
| 465 | 20240223 | 113000 | 65073776700 | 95600 | 95500 | 95600 | 95500 | 1045 |
| 466 | 20240223 | 112900 | 64973909700 | 95500 | 95700 | 95700 | 95500 | 1213 |
| 467 | 20240223 | 112800 | 64857904100 | 95700 | 95700 | 95700 | 95600 | 749 |
| 468 | 20240223 | 112700 | 64786241600 | 95600 | 95600 | 95700 | 95500 | 819 |
| 469 | 20240223 | 112600 | 64707936200 | 95600 | 95600 | 95700 | 95500 | 736 |
| 470 | 20240223 | 112500 | 64637554300 | 95600 | 95700 | 95700 | 95600 | 1470 |
| 471 | 20240223 | 112400 | 64496960600 | 95700 | 95700 | 95700 | 95600 | 698 |
| 472 | 20240223 | 112300 | 64430190600 | 95600 | 95600 | 95700 | 95500 | 679 |
| 473 | 20240223 | 112200 | 64365250100 | 95600 | 95600 | 95600 | 95500 | 1774 |
| 474 | 20240223 | 112100 | 64195668300 | 95600 | 95600 | 95600 | 95500 | 1117 |
| 475 | 20240223 | 112000 | 64088924800 | 95500 | 95500 | 95600 | 95500 | 269 |
| 476 | 20240223 | 111900 | 64063217000 | 95600 | 95600 | 95600 | 95500 | 885 |
| 477 | 20240223 | 111800 | 63978636100 | 95500 | 95700 | 95700 | 95500 | 1578 |
| 478 | 20240223 | 111700 | 63827750200 | 95700 | 95600 | 95700 | 95600 | 955 |
| 479 | 20240223 | 111600 | 63736378700 | 95600 | 95700 | 95700 | 95600 | 760 |
| 480 | 20240223 | 111500 | 63663657300 | 95600 | 95500 | 95700 | 95500 | 1665 |
| 481 | 20240223 | 111400 | 63504509500 | 95600 | 95600 | 95600 | 95400 | 6393 |
| 482 | 20240223 | 111300 | 62893971600 | 95500 | 95500 | 95600 | 95500 | 1254 |
| 483 | 20240223 | 111200 | 62774153200 | 95600 | 95600 | 95700 | 95500 | 810 |
| 484 | 20240223 | 111100 | 62696732700 | 95600 | 95600 | 95700 | 95600 | 2132 |
| 485 | 20240223 | 111000 | 62492755000 | 95600 | 95600 | 95700 | 95600 | 1432 |
| 486 | 20240223 | 110900 | 62355731900 | 95600 | 95700 | 96000 | 95500 | 4031 |
| 487 | 20240223 | 110800 | 61969171600 | 95700 | 95600 | 95800 | 95400 | 6843 |
| 488 | 20240223 | 110700 | 61314276000 | 95500 | 95500 | 95600 | 95400 | 957 |
| 489 | 20240223 | 110600 | 61222866700 | 95500 | 95500 | 95600 | 95400 | 1178 |
| 490 | 20240223 | 110500 | 61110380100 | 95500 | 95500 | 95500 | 95300 | 2165 |
| 491 | 20240223 | 110400 | 60903798700 | 95500 | 95400 | 95500 | 95400 | 1902 |
| 492 | 20240223 | 110300 | 60722272800 | 95500 | 95600 | 95600 | 95400 | 2077 |
| 493 | 20240223 | 110200 | 60523909400 | 95600 | 95600 | 95700 | 95500 | 2386 |
| 494 | 20240223 | 110100 | 60295848400 | 95600 | 95800 | 95800 | 95600 | 1750 |
| 495 | 20240223 | 110000 | 60128377600 | 95800 | 95700 | 95800 | 95700 | 504 |
| 496 | 20240223 | 105900 | 60080121100 | 95700 | 95700 | 95800 | 95700 | 801 |
| 497 | 20240223 | 105800 | 60003399000 | 95700 | 95600 | 96000 | 95500 | 7201 |
| 498 | 20240223 | 105700 | 59313452400 | 95500 | 95400 | 95600 | 95400 | 586 |
| 499 | 20240223 | 105600 | 59257469400 | 95500 | 95400 | 95500 | 95300 | 3988 |
| 500 | 20240223 | 105500 | 58876772200 | 95400 | 95400 | 95500 | 95400 | 1167 |
| 501 | 20240223 | 105400 | 58765411200 | 95500 | 95600 | 95600 | 95400 | 2643 |
| 502 | 20240223 | 105300 | 58512989800 | 95600 | 95500 | 95600 | 95500 | 593 |
| 503 | 20240223 | 105200 | 58456320300 | 95500 | 95500 | 95600 | 95500 | 675 |
| 504 | 20240223 | 105100 | 58391834100 | 95500 | 95400 | 95600 | 95400 | 3912 |
| 505 | 20240223 | 105000 | 58018353800 | 95400 | 95600 | 95700 | 95400 | 8544 |
| 506 | 20240223 | 104900 | 57202201800 | 95500 | 95400 | 95600 | 95400 | 1267 |
| 507 | 20240223 | 104800 | 57081158800 | 95400 | 95500 | 95500 | 95400 | 1966 |
| 508 | 20240223 | 104700 | 56893543300 | 95400 | 95600 | 95600 | 95400 | 940 |
| 509 | 20240223 | 104600 | 56803760300 | 95600 | 95400 | 95600 | 95400 | 1050 |
| 510 | 20240223 | 104500 | 56703465100 | 95400 | 95600 | 95600 | 95400 | 2778 |
| 511 | 20240223 | 104400 | 56438119900 | 95600 | 95600 | 95600 | 95500 | 769 |
| 512 | 20240223 | 104300 | 56364642200 | 95600 | 95400 | 95600 | 95400 | 1735 |
| 513 | 20240223 | 104200 | 56198942900 | 95400 | 95400 | 95500 | 95400 | 642 |
| 514 | 20240223 | 104100 | 56137664100 | 95400 | 95300 | 95500 | 95300 | 675 |
| 515 | 20240223 | 104000 | 56073239500 | 95300 | 95300 | 95400 | 95200 | 2455 |
| 516 | 20240223 | 103900 | 55839409900 | 95300 | 95300 | 95300 | 95200 | 864 |
| 517 | 20240223 | 103800 | 55757120000 | 95300 | 95300 | 95400 | 95200 | 641 |
| 518 | 20240223 | 103700 | 55696051800 | 95300 | 95400 | 95500 | 95300 | 2430 |
| 519 | 20240223 | 103600 | 55464208100 | 95400 | 95500 | 95500 | 95200 | 2060 |
| 520 | 20240223 | 103500 | 55267707800 | 95500 | 95400 | 95500 | 95400 | 771 |
| 521 | 20240223 | 103400 | 55194110400 | 95400 | 95400 | 95500 | 95300 | 767 |
| 522 | 20240223 | 103300 | 55120923100 | 95400 | 95300 | 95400 | 95200 | 658 |
| 523 | 20240223 | 103200 | 55058193300 | 95500 | 95300 | 95500 | 95200 | 2357 |
| 524 | 20240223 | 103100 | 54833443700 | 95400 | 95400 | 95400 | 95300 | 1596 |
| 525 | 20240223 | 103000 | 54681229500 | 95400 | 95200 | 95400 | 95200 | 844 |
| 526 | 20240223 | 102900 | 54600813900 | 95300 | 95200 | 95400 | 95200 | 3853 |
| 527 | 20240223 | 102800 | 54233718500 | 95300 | 95400 | 95400 | 95200 | 2641 |
| 528 | 20240223 | 102700 | 53982090300 | 95400 | 95500 | 95500 | 95300 | 3690 |
| 529 | 20240223 | 102600 | 53630020600 | 95500 | 95500 | 95500 | 95400 | 1261 |
| 530 | 20240223 | 102500 | 53509637600 | 95500 | 95400 | 95500 | 95400 | 992 |
| 531 | 20240223 | 102400 | 53414932300 | 95500 | 95600 | 95600 | 95400 | 3185 |
| 532 | 20240223 | 102300 | 53110803100 | 95600 | 95800 | 95900 | 95500 | 7036 |
| 533 | 20240223 | 102200 | 52437930200 | 95800 | 95800 | 95800 | 95700 | 1176 |
| 534 | 20240223 | 102100 | 52325315200 | 95800 | 95700 | 95800 | 95700 | 800 |
| 535 | 20240223 | 102000 | 52248705300 | 95800 | 95900 | 95900 | 95700 | 4227 |
| 536 | 20240223 | 101900 | 51843549900 | 96000 | 96100 | 96100 | 95900 | 1176 |
| 537 | 20240223 | 101800 | 51730665700 | 96100 | 96000 | 96100 | 96000 | 1482 |
| 538 | 20240223 | 101700 | 51588259800 | 96100 | 96000 | 96100 | 95900 | 1265 |
| 539 | 20240223 | 101600 | 51466777200 | 96000 | 96000 | 96000 | 95900 | 2494 |
| 540 | 20240223 | 101500 | 51227363700 | 96000 | 95800 | 96000 | 95800 | 1222 |
| 541 | 20240223 | 101400 | 51110100700 | 95900 | 96100 | 96100 | 95800 | 1434 |
| 542 | 20240223 | 101300 | 50972489400 | 96100 | 96000 | 96100 | 95900 | 3145 |
| 543 | 20240223 | 101200 | 50670573800 | 96000 | 96000 | 96000 | 95900 | 810 |
| 544 | 20240223 | 101100 | 50592844900 | 95900 | 95900 | 96000 | 95800 | 2298 |
| 545 | 20240223 | 101000 | 50372515200 | 95800 | 96100 | 96100 | 95800 | 3534 |
| 546 | 20240223 | 100900 | 50033380400 | 96100 | 95800 | 96100 | 95700 | 3274 |
| 547 | 20240223 | 100800 | 49719238900 | 95800 | 95800 | 95900 | 95800 | 2494 |
| 548 | 20240223 | 100700 | 49480248500 | 95900 | 95800 | 96000 | 95600 | 3771 |
| 549 | 20240223 | 100600 | 49118747900 | 95900 | 95700 | 96100 | 95600 | 7769 |
| 550 | 20240223 | 100500 | 48373616000 | 95500 | 95500 | 95600 | 95400 | 3418 |
| 551 | 20240223 | 100400 | 48047193300 | 95500 | 95400 | 95500 | 95400 | 1552 |
| 552 | 20240223 | 100300 | 47899019300 | 95400 | 95400 | 95500 | 95400 | 893 |
| 553 | 20240223 | 100200 | 47813789300 | 95400 | 95500 | 95600 | 95400 | 1666 |
| 554 | 20240223 | 100100 | 47654697100 | 95500 | 95500 | 95700 | 95400 | 1284 |
| 555 | 20240223 | 100000 | 47531975400 | 95500 | 95500 | 95700 | 95500 | 2612 |
| 556 | 20240223 | 095900 | 47282171700 | 95500 | 95400 | 95500 | 95200 | 4246 |
| 557 | 20240223 | 095800 | 46877060500 | 95300 | 95600 | 95700 | 95200 | 8664 |
| 558 | 20240223 | 095700 | 46049513300 | 95700 | 95900 | 95900 | 95600 | 3190 |
| 559 | 20240223 | 095600 | 45744034400 | 95900 | 95700 | 95900 | 95600 | 2516 |
| 560 | 20240223 | 095500 | 45503163700 | 95600 | 95600 | 95700 | 95600 | 798 |
| 561 | 20240223 | 095400 | 45426839000 | 95600 | 95600 | 95700 | 95600 | 2522 |
| 562 | 20240223 | 095300 | 45185715900 | 95600 | 95500 | 95700 | 95500 | 1084 |
| 563 | 20240223 | 095200 | 45082094200 | 95500 | 95600 | 95600 | 95500 | 1187 |
| 564 | 20240223 | 095100 | 44968652700 | 95500 | 95600 | 95700 | 95500 | 1516 |
| 565 | 20240223 | 095000 | 44823708100 | 95600 | 95600 | 95700 | 95500 | 1455 |
| 566 | 20240223 | 094900 | 44684641900 | 95600 | 95500 | 95600 | 95500 | 1326 |
| 567 | 20240223 | 094800 | 44557908300 | 95500 | 95500 | 95600 | 95500 | 991 |
| 568 | 20240223 | 094700 | 44463246300 | 95600 | 95500 | 95600 | 95400 | 1966 |
| 569 | 20240223 | 094600 | 44275450300 | 95600 | 95500 | 95600 | 95400 | 3387 |
| 570 | 20240223 | 094500 | 43951971500 | 95500 | 95400 | 95600 | 95400 | 2878 |
| 571 | 20240223 | 094400 | 43677020100 | 95400 | 95500 | 95600 | 95400 | 3773 |
| 572 | 20240223 | 094300 | 43316752900 | 95500 | 95500 | 95600 | 95400 | 3805 |
| 573 | 20240223 | 094200 | 42953358200 | 95400 | 95600 | 95700 | 95400 | 8893 |
| 574 | 20240223 | 094100 | 42103807500 | 95600 | 95600 | 95700 | 95500 | 2949 |
| 575 | 20240223 | 094000 | 41821791500 | 95600 | 95700 | 95900 | 95600 | 3500 |
| 576 | 20240223 | 093900 | 41486651300 | 95800 | 95800 | 95900 | 95700 | 1508 |
| 577 | 20240223 | 093800 | 41342186500 | 95700 | 95800 | 95800 | 95600 | 2279 |
| 578 | 20240223 | 093700 | 41124058900 | 95700 | 95500 | 95900 | 95500 | 6361 |
| 579 | 20240223 | 093600 | 40515057700 | 95600 | 95500 | 95700 | 95500 | 3547 |
| 580 | 20240223 | 093500 | 40175981000 | 95500 | 95700 | 95800 | 95500 | 2921 |
| 581 | 20240223 | 093400 | 39896615100 | 95700 | 95800 | 96000 | 95700 | 8820 |
| 582 | 20240223 | 093300 | 39050889100 | 95900 | 96200 | 96300 | 95600 | 6979 |
| 583 | 20240223 | 093200 | 38381661800 | 96300 | 95900 | 96500 | 95900 | 4561 |
| 584 | 20240223 | 093100 | 37942906100 | 95900 | 96000 | 96100 | 95800 | 6940 |
| 585 | 20240223 | 093000 | 37277228600 | 96000 | 95900 | 96100 | 95900 | 3050 |
| 586 | 20240223 | 092900 | 36984402500 | 96000 | 96300 | 96300 | 95900 | 8803 |
| 587 | 20240223 | 092800 | 36139042500 | 96300 | 96500 | 96600 | 96300 | 6651 |
| 588 | 20240223 | 092700 | 35497279700 | 96500 | 96300 | 96600 | 96200 | 4468 |
| 589 | 20240223 | 092600 | 35066300600 | 96200 | 96700 | 97000 | 96200 | 9458 |
| 590 | 20240223 | 092500 | 34152477900 | 96700 | 96800 | 96800 | 96400 | 10782 |
| 591 | 20240223 | 092400 | 33111147600 | 96700 | 96700 | 96800 | 96500 | 4817 |
| 592 | 20240223 | 092300 | 32645523500 | 96700 | 97000 | 97100 | 96600 | 7419 |
| 593 | 20240223 | 092200 | 31926480600 | 97000 | 97200 | 97200 | 96600 | 12565 |
| 594 | 20240223 | 092100 | 30707839000 | 97200 | 97200 | 97200 | 96900 | 10374 |
| 595 | 20240223 | 092000 | 29701009000 | 97200 | 97300 | 97300 | 97100 | 4225 |
| 596 | 20240223 | 091900 | 29290422500 | 97300 | 97100 | 97300 | 97000 | 12343 |
| 597 | 20240223 | 091800 | 28091889600 | 97000 | 96900 | 97100 | 96900 | 4168 |
| 598 | 20240223 | 091700 | 27687678300 | 96900 | 96900 | 97000 | 96800 | 3115 |
| 599 | 20240223 | 091600 | 27385776400 | 96900 | 97100 | 97100 | 96700 | 7677 |
| 600 | 20240223 | 091500 | 26641673500 | 97100 | 96700 | 97100 | 96600 | 15106 |
| 601 | 20240223 | 091400 | 25177125500 | 96700 | 96600 | 96900 | 96500 | 5707 |
| 602 | 20240223 | 091300 | 24625360100 | 96600 | 96800 | 97000 | 96500 | 11390 |
| 603 | 20240223 | 091200 | 23522696800 | 96800 | 96300 | 96900 | 96200 | 14326 |
| 604 | 20240223 | 091100 | 22138460400 | 96300 | 96300 | 96400 | 96100 | 4947 |
| 605 | 20240223 | 091000 | 21662218900 | 96200 | 95600 | 96400 | 95500 | 23371 |
| 606 | 20240223 | 090900 | 19420448300 | 95500 | 95600 | 95900 | 95400 | 18816 |
| 607 | 20240223 | 090800 | 17620637700 | 95600 | 96000 | 96000 | 95600 | 5574 |
| 608 | 20240223 | 090700 | 17086786500 | 96000 | 95900 | 96100 | 95800 | 7073 |
| 609 | 20240223 | 090600 | 16408192800 | 95900 | 95800 | 96300 | 95700 | 22593 |
| 610 | 20240223 | 090500 | 14238326500 | 95800 | 96200 | 96500 | 95700 | 17527 |
| 611 | 20240223 | 090400 | 12553547000 | 96300 | 96300 | 96800 | 96200 | 21062 |
| 612 | 20240223 | 090300 | 10521277900 | 96300 | 96400 | 96400 | 95900 | 18846 |
| 613 | 20240223 | 090200 | 8709307500 | 96400 | 95500 | 96400 | 95500 | 34764 |
| 614 | 20240223 | 090100 | 5369276800 | 95500 | 95300 | 95600 | 94500 | 17603 |
| 615 | 20240223 | 090000 | 3695256800 | 95200 | 94500 | 95500 | 93900 | 39009 |