31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 183000 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 13293 |
| 3 | 20240223 | 182900 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 4 | 20240223 | 182800 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 5 | 20240223 | 182700 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 6 | 20240223 | 182600 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 7 | 20240223 | 182500 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 8 | 20240223 | 182400 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 9 | 20240223 | 182300 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 10 | 20240223 | 182200 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 11 | 20240223 | 182100 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 12 | 20240223 | 182000 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 13 | 20240223 | 181900 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 14 | 20240223 | 181800 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 15 | 20240223 | 181700 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 16 | 20240223 | 181600 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 17 | 20240223 | 181500 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 18 | 20240223 | 181400 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 19 | 20240223 | 181300 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 20 | 20240223 | 181200 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 21 | 20240223 | 181100 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 22 | 20240223 | 181000 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 23 | 20240223 | 180900 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 24 | 20240223 | 180800 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 25 | 20240223 | 180700 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 26 | 20240223 | 180600 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 27 | 20240223 | 180500 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 28 | 20240223 | 180400 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 29 | 20240223 | 180300 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 30 | 20240223 | 180200 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 31 | 20240223 | 180100 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 32 | 20240223 | 180000 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 13293 |
| 33 | 20240223 | 175900 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 34 | 20240223 | 175800 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 35 | 20240223 | 175700 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 36 | 20240223 | 175600 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 37 | 20240223 | 175500 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 38 | 20240223 | 175400 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 39 | 20240223 | 175300 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 40 | 20240223 | 175200 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 41 | 20240223 | 175100 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 42 | 20240223 | 175000 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 43 | 20240223 | 174900 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 44 | 20240223 | 174800 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 45 | 20240223 | 174700 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 46 | 20240223 | 174600 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 47 | 20240223 | 174500 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 48 | 20240223 | 174400 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 49 | 20240223 | 174300 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 50 | 20240223 | 174200 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 51 | 20240223 | 174100 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 52 | 20240223 | 174000 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 53 | 20240223 | 173900 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 54 | 20240223 | 173800 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 55 | 20240223 | 173700 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 56 | 20240223 | 173600 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 57 | 20240223 | 173500 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 58 | 20240223 | 173400 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 59 | 20240223 | 173300 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 60 | 20240223 | 173200 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 61 | 20240223 | 173100 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 62 | 20240223 | 173000 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 13293 |
| 63 | 20240223 | 172900 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 64 | 20240223 | 172800 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 65 | 20240223 | 172700 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 66 | 20240223 | 172600 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 67 | 20240223 | 172500 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 68 | 20240223 | 172400 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 69 | 20240223 | 172300 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 70 | 20240223 | 172200 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 71 | 20240223 | 172100 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 72 | 20240223 | 172000 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 73 | 20240223 | 171900 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 74 | 20240223 | 171800 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 75 | 20240223 | 171700 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 76 | 20240223 | 171600 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 77 | 20240223 | 171500 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 78 | 20240223 | 171400 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 79 | 20240223 | 171300 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 80 | 20240223 | 171200 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 81 | 20240223 | 171100 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 82 | 20240223 | 171000 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 83 | 20240223 | 170900 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 84 | 20240223 | 170800 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 85 | 20240223 | 170700 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 86 | 20240223 | 170600 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 87 | 20240223 | 170500 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 88 | 20240223 | 170400 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 89 | 20240223 | 170300 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 90 | 20240223 | 170200 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 91 | 20240223 | 170100 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 92 | 20240223 | 170000 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 13293 |
| 93 | 20240223 | 165900 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 94 | 20240223 | 165800 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 95 | 20240223 | 165700 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 96 | 20240223 | 165600 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 97 | 20240223 | 165500 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 98 | 20240223 | 165400 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 99 | 20240223 | 165300 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 100 | 20240223 | 165200 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 101 | 20240223 | 165100 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 102 | 20240223 | 165000 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 103 | 20240223 | 164900 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 104 | 20240223 | 164800 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 105 | 20240223 | 164700 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 106 | 20240223 | 164600 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 107 | 20240223 | 164500 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 108 | 20240223 | 164400 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 109 | 20240223 | 164300 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 110 | 20240223 | 164200 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 111 | 20240223 | 164100 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 112 | 20240223 | 164000 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 113 | 20240223 | 163900 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 114 | 20240223 | 163800 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 115 | 20240223 | 163700 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 116 | 20240223 | 163600 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 117 | 20240223 | 163500 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 118 | 20240223 | 163400 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 119 | 20240223 | 163300 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 120 | 20240223 | 163200 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 121 | 20240223 | 163100 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 122 | 20240223 | 163000 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 13293 |
| 123 | 20240223 | 162900 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 124 | 20240223 | 162800 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 125 | 20240223 | 162700 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 126 | 20240223 | 162600 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 127 | 20240223 | 162500 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 128 | 20240223 | 162400 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 129 | 20240223 | 162300 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 130 | 20240223 | 162200 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 131 | 20240223 | 162100 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 132 | 20240223 | 162000 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 133 | 20240223 | 161900 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 134 | 20240223 | 161800 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 135 | 20240223 | 161700 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 136 | 20240223 | 161600 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 137 | 20240223 | 161500 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 138 | 20240223 | 161400 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 139 | 20240223 | 161300 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 140 | 20240223 | 161200 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 141 | 20240223 | 161100 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 142 | 20240223 | 161000 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 143 | 20240223 | 160900 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 144 | 20240223 | 160800 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 145 | 20240223 | 160700 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 146 | 20240223 | 160600 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 147 | 20240223 | 160500 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 148 | 20240223 | 160400 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 149 | 20240223 | 160300 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 150 | 20240223 | 160200 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 151 | 20240223 | 160100 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 152 | 20240223 | 160000 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 13293 |
| 153 | 20240223 | 155900 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 154 | 20240223 | 155800 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 155 | 20240223 | 155700 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 156 | 20240223 | 155600 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 157 | 20240223 | 155500 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 158 | 20240223 | 155400 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 159 | 20240223 | 155300 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 160 | 20240223 | 155200 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 161 | 20240223 | 155100 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 162 | 20240223 | 155000 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 163 | 20240223 | 154900 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 164 | 20240223 | 154800 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 165 | 20240223 | 154700 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 166 | 20240223 | 154600 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 167 | 20240223 | 154500 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 168 | 20240223 | 154400 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 169 | 20240223 | 154300 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 170 | 20240223 | 154200 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 171 | 20240223 | 154100 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 172 | 20240223 | 154000 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 173 | 20240223 | 153900 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 174 | 20240223 | 153800 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 175 | 20240223 | 153700 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 176 | 20240223 | 153600 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 177 | 20240223 | 153500 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 178 | 20240223 | 153400 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 179 | 20240223 | 153300 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 180 | 20240223 | 153200 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 181 | 20240223 | 153100 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 182 | 20240223 | 153000 | 77685940900 | 67000 | 67000 | 67000 | 67000 | 26586 |
| 183 | 20240223 | 152900 | 76795309900 | 66900 | 66900 | 66900 | 66900 | 0 |
| 184 | 20240223 | 152800 | 76795309900 | 66900 | 66900 | 66900 | 66900 | 0 |
| 185 | 20240223 | 152700 | 76795309900 | 66900 | 66900 | 66900 | 66900 | 0 |
| 186 | 20240223 | 152600 | 76795309900 | 66900 | 66900 | 66900 | 66900 | 0 |
| 187 | 20240223 | 152500 | 76795309900 | 66900 | 66900 | 66900 | 66900 | 0 |
| 188 | 20240223 | 152400 | 76795309900 | 66900 | 66900 | 66900 | 66900 | 0 |
| 189 | 20240223 | 152300 | 76795309900 | 66900 | 66900 | 66900 | 66900 | 0 |
| 190 | 20240223 | 152200 | 76795309900 | 66900 | 66900 | 66900 | 66900 | 0 |
| 191 | 20240223 | 152100 | 76795309900 | 66900 | 66900 | 66900 | 66900 | 0 |
| 192 | 20240223 | 152000 | 76795309900 | 66900 | 66900 | 66900 | 66900 | 0 |
| 193 | 20240223 | 151900 | 76795309900 | 66900 | 67100 | 67200 | 66900 | 4450 |
| 194 | 20240223 | 151800 | 76497096200 | 67100 | 67000 | 67100 | 66900 | 1340 |
| 195 | 20240223 | 151700 | 76407288700 | 67000 | 66900 | 67000 | 66800 | 1073 |
| 196 | 20240223 | 151600 | 76335559400 | 66800 | 66800 | 67000 | 66800 | 1736 |
| 197 | 20240223 | 151500 | 76219414900 | 66900 | 67100 | 67100 | 66900 | 3086 |
| 198 | 20240223 | 151400 | 76012685500 | 67100 | 67000 | 67100 | 66900 | 1169 |
| 199 | 20240223 | 151300 | 75934357500 | 66900 | 67100 | 67200 | 66900 | 3409 |
| 200 | 20240223 | 151200 | 75705797600 | 67200 | 67100 | 67300 | 67000 | 3472 |
| 201 | 20240223 | 151100 | 75472809300 | 67100 | 67000 | 67200 | 67000 | 1747 |
| 202 | 20240223 | 151000 | 75355596000 | 67100 | 66700 | 67100 | 66700 | 2389 |
| 203 | 20240223 | 150900 | 75195646300 | 66700 | 66800 | 66900 | 66600 | 2434 |
| 204 | 20240223 | 150800 | 75033145000 | 66800 | 67000 | 67000 | 66700 | 3531 |
| 205 | 20240223 | 150700 | 74797205700 | 67000 | 66900 | 67100 | 66700 | 4530 |
| 206 | 20240223 | 150600 | 74494038000 | 66800 | 66700 | 66900 | 66600 | 2036 |
| 207 | 20240223 | 150500 | 74358181600 | 66700 | 66700 | 66800 | 66600 | 3780 |
| 208 | 20240223 | 150400 | 74106276300 | 66600 | 66700 | 66800 | 66600 | 2340 |
| 209 | 20240223 | 150300 | 73950194000 | 66800 | 66800 | 66900 | 66800 | 2824 |
| 210 | 20240223 | 150200 | 73761518300 | 66800 | 66800 | 66900 | 66800 | 3329 |
| 211 | 20240223 | 150100 | 73539133200 | 66800 | 66800 | 66900 | 66700 | 1776 |
| 212 | 20240223 | 150000 | 73420566400 | 66800 | 66800 | 67000 | 66800 | 6297 |
| 213 | 20240223 | 145900 | 72999356500 | 66900 | 66900 | 66900 | 66800 | 1868 |
| 214 | 20240223 | 145800 | 72874451400 | 66800 | 66900 | 66900 | 66700 | 2913 |
| 215 | 20240223 | 145700 | 72679837200 | 66800 | 66900 | 66900 | 66800 | 1664 |
| 216 | 20240223 | 145600 | 72568617600 | 66800 | 66700 | 66900 | 66700 | 932 |
| 217 | 20240223 | 145500 | 72506359300 | 66800 | 66800 | 66900 | 66700 | 1564 |
| 218 | 20240223 | 145400 | 72401877900 | 66700 | 66700 | 66800 | 66700 | 1344 |
| 219 | 20240223 | 145300 | 72312157700 | 66800 | 66700 | 66800 | 66700 | 1443 |
| 220 | 20240223 | 145200 | 72215854300 | 66800 | 66800 | 66800 | 66700 | 2605 |
| 221 | 20240223 | 145100 | 72042042000 | 66800 | 66800 | 66900 | 66700 | 1816 |
| 222 | 20240223 | 145000 | 71920781600 | 66700 | 66800 | 66900 | 66600 | 1885 |
| 223 | 20240223 | 144900 | 71794952300 | 66800 | 66700 | 66900 | 66700 | 1553 |
| 224 | 20240223 | 144800 | 71691322700 | 66800 | 66800 | 66900 | 66700 | 1809 |
| 225 | 20240223 | 144700 | 71570479400 | 66700 | 66700 | 66800 | 66700 | 2018 |
| 226 | 20240223 | 144600 | 71435711100 | 66700 | 66700 | 66800 | 66700 | 968 |
| 227 | 20240223 | 144500 | 71371092900 | 66800 | 66700 | 66800 | 66600 | 2053 |
| 228 | 20240223 | 144400 | 71234084500 | 66700 | 66700 | 66700 | 66600 | 1500 |
| 229 | 20240223 | 144300 | 71134050200 | 66700 | 66800 | 66800 | 66600 | 1196 |
| 230 | 20240223 | 144200 | 71054256600 | 66800 | 66700 | 66800 | 66600 | 3123 |
| 231 | 20240223 | 144100 | 70846077200 | 66700 | 66700 | 66800 | 66600 | 2254 |
| 232 | 20240223 | 144000 | 70695710200 | 66600 | 66700 | 66800 | 66600 | 1968 |
| 233 | 20240223 | 143900 | 70564452300 | 66800 | 66900 | 66900 | 66700 | 5985 |
| 234 | 20240223 | 143800 | 70165002600 | 66800 | 66900 | 66900 | 66800 | 930 |
| 235 | 20240223 | 143700 | 70102805500 | 66800 | 66900 | 66900 | 66800 | 871 |
| 236 | 20240223 | 143600 | 70044550400 | 66900 | 66800 | 66900 | 66800 | 1652 |
| 237 | 20240223 | 143500 | 69934136200 | 66800 | 66900 | 66900 | 66800 | 800 |
| 238 | 20240223 | 143400 | 69880620000 | 66900 | 67000 | 67000 | 66800 | 1727 |
| 239 | 20240223 | 143300 | 69765034400 | 67000 | 67000 | 67000 | 66900 | 1681 |
| 240 | 20240223 | 143200 | 69652476100 | 67000 | 67000 | 67100 | 67000 | 2311 |
| 241 | 20240223 | 143100 | 69497565100 | 67100 | 67100 | 67100 | 67000 | 1060 |
| 242 | 20240223 | 143000 | 69426453900 | 67100 | 67000 | 67100 | 67000 | 1557 |
| 243 | 20240223 | 142900 | 69322046600 | 67000 | 66900 | 67200 | 66900 | 2201 |
| 244 | 20240223 | 142800 | 69174427500 | 66900 | 67000 | 67100 | 66900 | 1614 |
| 245 | 20240223 | 142700 | 69066262600 | 67100 | 67000 | 67200 | 66900 | 1079 |
| 246 | 20240223 | 142600 | 68993910800 | 67100 | 67200 | 67200 | 67100 | 850 |
| 247 | 20240223 | 142500 | 68936816800 | 67200 | 67100 | 67200 | 67000 | 1845 |
| 248 | 20240223 | 142400 | 68813016100 | 67200 | 67000 | 67200 | 66900 | 2822 |
| 249 | 20240223 | 142300 | 68623850100 | 67000 | 67000 | 67000 | 66900 | 709 |
| 250 | 20240223 | 142200 | 68576362100 | 66900 | 66900 | 67000 | 66700 | 5164 |
| 251 | 20240223 | 142100 | 68231107400 | 66900 | 66900 | 66900 | 66800 | 970 |
| 252 | 20240223 | 142000 | 68166261400 | 66900 | 66900 | 67000 | 66800 | 1443 |
| 253 | 20240223 | 141900 | 68069748500 | 66900 | 66900 | 67000 | 66800 | 2695 |
| 254 | 20240223 | 141800 | 67889467300 | 66900 | 67000 | 67000 | 66700 | 1536 |
| 255 | 20240223 | 141700 | 67786750400 | 67000 | 67000 | 67000 | 66800 | 2077 |
| 256 | 20240223 | 141600 | 67647723300 | 66900 | 67100 | 67100 | 66900 | 1619 |
| 257 | 20240223 | 141500 | 67539291700 | 67100 | 67100 | 67100 | 67000 | 1870 |
| 258 | 20240223 | 141400 | 67413913200 | 67100 | 67300 | 67300 | 67000 | 1073 |
| 259 | 20240223 | 141300 | 67341839700 | 67300 | 67300 | 67300 | 67100 | 927 |
| 260 | 20240223 | 141200 | 67279492500 | 67100 | 67200 | 67300 | 67100 | 1011 |
| 261 | 20240223 | 141100 | 67211551200 | 67200 | 67200 | 67300 | 67100 | 1550 |
| 262 | 20240223 | 141000 | 67107358800 | 67300 | 67100 | 67300 | 67000 | 1893 |
| 263 | 20240223 | 140900 | 66980288300 | 67100 | 67000 | 67100 | 67000 | 979 |
| 264 | 20240223 | 140800 | 66914616300 | 67000 | 67100 | 67100 | 67000 | 933 |
| 265 | 20240223 | 140700 | 66852015700 | 67100 | 67100 | 67100 | 66900 | 940 |
| 266 | 20240223 | 140600 | 66789015000 | 67000 | 66800 | 67100 | 66800 | 2258 |
| 267 | 20240223 | 140500 | 66637867500 | 66800 | 66700 | 66900 | 66600 | 1827 |
| 268 | 20240223 | 140400 | 66515861700 | 66700 | 66800 | 66800 | 66600 | 1560 |
| 269 | 20240223 | 140300 | 66411781600 | 66800 | 66800 | 66900 | 66700 | 1919 |
| 270 | 20240223 | 140200 | 66283626700 | 66800 | 66900 | 66900 | 66600 | 3495 |
| 271 | 20240223 | 140100 | 66050591800 | 66800 | 66900 | 66900 | 66700 | 2539 |
| 272 | 20240223 | 140000 | 65880964000 | 66900 | 66800 | 67100 | 66700 | 3425 |
| 273 | 20240223 | 135900 | 65651919200 | 66700 | 66900 | 66900 | 66600 | 4735 |
| 274 | 20240223 | 135800 | 65335810200 | 66900 | 66900 | 66900 | 66800 | 967 |
| 275 | 20240223 | 135700 | 65271151400 | 66900 | 66900 | 67000 | 66800 | 2758 |
| 276 | 20240223 | 135600 | 65086625400 | 66900 | 67000 | 67100 | 66800 | 1026 |
| 277 | 20240223 | 135500 | 65017944700 | 66900 | 67300 | 67300 | 66900 | 7318 |
| 278 | 20240223 | 135400 | 64527649500 | 67200 | 67000 | 67300 | 67000 | 1806 |
| 279 | 20240223 | 135300 | 64406364900 | 67000 | 67100 | 67200 | 67000 | 1165 |
| 280 | 20240223 | 135200 | 64328221600 | 67200 | 67400 | 67400 | 67200 | 1557 |
| 281 | 20240223 | 135100 | 64223479200 | 67300 | 67100 | 67400 | 67100 | 2057 |
| 282 | 20240223 | 135000 | 64085244400 | 67100 | 67300 | 67300 | 67000 | 2550 |
| 283 | 20240223 | 134900 | 63914114300 | 67300 | 67300 | 67300 | 67200 | 1183 |
| 284 | 20240223 | 134800 | 63834584800 | 67300 | 67300 | 67300 | 67100 | 899 |
| 285 | 20240223 | 134700 | 63774154400 | 67200 | 67200 | 67300 | 67200 | 1180 |
| 286 | 20240223 | 134600 | 63694810600 | 67300 | 67200 | 67300 | 67200 | 1141 |
| 287 | 20240223 | 134500 | 63618092700 | 67200 | 67200 | 67500 | 67000 | 2500 |
| 288 | 20240223 | 134400 | 63450066600 | 67200 | 67100 | 67300 | 67000 | 2163 |
| 289 | 20240223 | 134300 | 63304857400 | 67100 | 67100 | 67200 | 67100 | 1597 |
| 290 | 20240223 | 134200 | 63197662300 | 67100 | 67100 | 67200 | 67100 | 1397 |
| 291 | 20240223 | 134100 | 63103873100 | 67100 | 67100 | 67200 | 67100 | 1232 |
| 292 | 20240223 | 134000 | 63021167100 | 67100 | 67200 | 67300 | 67000 | 11240 |
| 293 | 20240223 | 133900 | 62266835200 | 67200 | 67400 | 67400 | 67200 | 1423 |
| 294 | 20240223 | 133800 | 62171030800 | 67300 | 67300 | 67400 | 67300 | 1170 |
| 295 | 20240223 | 133700 | 62092224800 | 67400 | 67300 | 67400 | 67200 | 2068 |
| 296 | 20240223 | 133600 | 61952959000 | 67300 | 67300 | 67400 | 67300 | 2959 |
| 297 | 20240223 | 133500 | 61753764900 | 67400 | 67400 | 67500 | 67300 | 567 |
| 298 | 20240223 | 133400 | 61715539100 | 67400 | 67300 | 67500 | 67300 | 845 |
| 299 | 20240223 | 133300 | 61658559600 | 67300 | 67500 | 67500 | 67300 | 760 |
| 300 | 20240223 | 133200 | 61607310100 | 67500 | 67400 | 67500 | 67200 | 2275 |
| 301 | 20240223 | 133100 | 61454052800 | 67400 | 67500 | 67500 | 67300 | 1105 |
| 302 | 20240223 | 133000 | 61379609100 | 67500 | 67500 | 67500 | 67400 | 1056 |
| 303 | 20240223 | 132900 | 61308373700 | 67400 | 67500 | 67500 | 67200 | 4379 |
| 304 | 20240223 | 132800 | 61013548600 | 67500 | 67500 | 67500 | 67400 | 1323 |
| 305 | 20240223 | 132700 | 60924308600 | 67500 | 67500 | 67600 | 67400 | 1480 |
| 306 | 20240223 | 132600 | 60824442000 | 67500 | 67600 | 67600 | 67300 | 8211 |
| 307 | 20240223 | 132500 | 60270898400 | 67500 | 67700 | 67700 | 67500 | 1301 |
| 308 | 20240223 | 132400 | 60182993500 | 67700 | 67600 | 67700 | 67600 | 769 |
| 309 | 20240223 | 132300 | 60130970600 | 67600 | 67700 | 67700 | 67600 | 1447 |
| 310 | 20240223 | 132200 | 60033113600 | 67700 | 67700 | 67700 | 67600 | 566 |
| 311 | 20240223 | 132100 | 59994807000 | 67600 | 67700 | 67800 | 67600 | 2159 |
| 312 | 20240223 | 132000 | 59848682700 | 67700 | 67600 | 67700 | 67600 | 1322 |
| 313 | 20240223 | 131900 | 59759290700 | 67600 | 67800 | 67800 | 67600 | 2584 |
| 314 | 20240223 | 131800 | 59584344100 | 67800 | 67700 | 67800 | 67700 | 253 |
| 315 | 20240223 | 131700 | 59567196900 | 67800 | 67600 | 67800 | 67600 | 2181 |
| 316 | 20240223 | 131600 | 59419499200 | 67700 | 67700 | 67800 | 67700 | 1206 |
| 317 | 20240223 | 131500 | 59337832100 | 67800 | 67800 | 67800 | 67700 | 755 |
| 318 | 20240223 | 131400 | 59286652800 | 67800 | 67700 | 67800 | 67700 | 162 |
| 319 | 20240223 | 131300 | 59275670800 | 67800 | 67600 | 67800 | 67500 | 2376 |
| 320 | 20240223 | 131200 | 59114831900 | 67600 | 67600 | 67700 | 67500 | 1261 |
| 321 | 20240223 | 131100 | 59029580300 | 67700 | 67700 | 67700 | 67600 | 1007 |
| 322 | 20240223 | 131000 | 58961444300 | 67600 | 67700 | 67700 | 67600 | 1666 |
| 323 | 20240223 | 130900 | 58848801000 | 67700 | 67700 | 67700 | 67600 | 576 |
| 324 | 20240223 | 130800 | 58809813700 | 67700 | 67600 | 67700 | 67600 | 795 |
| 325 | 20240223 | 130700 | 58756007400 | 67700 | 67800 | 67800 | 67600 | 2131 |
| 326 | 20240223 | 130600 | 58611790000 | 67700 | 67700 | 67800 | 67700 | 1241 |
| 327 | 20240223 | 130500 | 58527660800 | 67800 | 67800 | 67800 | 67700 | 610 |
| 328 | 20240223 | 130400 | 58486335700 | 67700 | 67700 | 67800 | 67600 | 700 |
| 329 | 20240223 | 130300 | 58438919800 | 67800 | 67800 | 67800 | 67700 | 1341 |
| 330 | 20240223 | 130200 | 58348021600 | 67900 | 68000 | 68000 | 67800 | 1350 |
| 331 | 20240223 | 130100 | 58256348300 | 68000 | 67800 | 68000 | 67800 | 803 |
| 332 | 20240223 | 130000 | 58201849300 | 67800 | 67700 | 67800 | 67600 | 3899 |
| 333 | 20240223 | 125900 | 57937852900 | 67700 | 67900 | 67900 | 67700 | 1711 |
| 334 | 20240223 | 125800 | 57821857600 | 67800 | 67800 | 67900 | 67800 | 919 |
| 335 | 20240223 | 125700 | 57759466000 | 67900 | 67900 | 68000 | 67800 | 826 |
| 336 | 20240223 | 125600 | 57703392500 | 67900 | 67900 | 68000 | 67800 | 1931 |
| 337 | 20240223 | 125500 | 57572229500 | 67900 | 68000 | 68000 | 67900 | 1169 |
| 338 | 20240223 | 125400 | 57492825800 | 68000 | 67900 | 68000 | 67800 | 3412 |
| 339 | 20240223 | 125300 | 57261265100 | 67900 | 67800 | 67900 | 67700 | 1022 |
| 340 | 20240223 | 125200 | 57191944700 | 67800 | 67900 | 68000 | 67700 | 3447 |
| 341 | 20240223 | 125100 | 56958374700 | 68000 | 68000 | 68000 | 67800 | 1548 |
| 342 | 20240223 | 125000 | 56853255000 | 68000 | 68100 | 68100 | 68000 | 821 |
| 343 | 20240223 | 124900 | 56797394600 | 68000 | 68200 | 68200 | 68000 | 1037 |
| 344 | 20240223 | 124800 | 56726787300 | 68200 | 68100 | 68200 | 68000 | 783 |
| 345 | 20240223 | 124700 | 56673440200 | 68100 | 68100 | 68100 | 67900 | 2339 |
| 346 | 20240223 | 124600 | 56514485000 | 68000 | 68000 | 68200 | 67900 | 565 |
| 347 | 20240223 | 124500 | 56476040800 | 68000 | 68000 | 68100 | 67900 | 862 |
| 348 | 20240223 | 124400 | 56417393100 | 68100 | 68200 | 68200 | 67900 | 2110 |
| 349 | 20240223 | 124300 | 56273703400 | 68200 | 68200 | 68200 | 68000 | 1202 |
| 350 | 20240223 | 124200 | 56191760800 | 68300 | 68300 | 68400 | 68100 | 748 |
| 351 | 20240223 | 124100 | 56140670500 | 68300 | 68200 | 68300 | 68100 | 1466 |
| 352 | 20240223 | 124000 | 56040645900 | 68200 | 68200 | 68300 | 68000 | 2018 |
| 353 | 20240223 | 123900 | 55903159800 | 68200 | 68300 | 68400 | 68000 | 4063 |
| 354 | 20240223 | 123800 | 55626214100 | 68200 | 68400 | 68400 | 68200 | 1205 |
| 355 | 20240223 | 123700 | 55543897200 | 68400 | 68400 | 68500 | 68300 | 1253 |
| 356 | 20240223 | 123600 | 55458197400 | 68500 | 68400 | 68500 | 68400 | 1696 |
| 357 | 20240223 | 123500 | 55342111000 | 68400 | 68500 | 68500 | 68300 | 1409 |
| 358 | 20240223 | 123400 | 55245702000 | 68500 | 68500 | 68600 | 68300 | 5129 |
| 359 | 20240223 | 123300 | 54894964800 | 68500 | 68600 | 68600 | 68400 | 2279 |
| 360 | 20240223 | 123200 | 54738939900 | 68600 | 68700 | 68700 | 68500 | 1186 |
| 361 | 20240223 | 123100 | 54657616100 | 68700 | 68700 | 68700 | 68500 | 3270 |
| 362 | 20240223 | 123000 | 54433423100 | 68700 | 68800 | 68800 | 68600 | 2359 |
| 363 | 20240223 | 122900 | 54271391900 | 68700 | 68900 | 68900 | 68700 | 1312 |
| 364 | 20240223 | 122800 | 54181140000 | 68900 | 68800 | 68900 | 68700 | 1613 |
| 365 | 20240223 | 122700 | 54070180600 | 68800 | 68800 | 68800 | 68600 | 1781 |
| 366 | 20240223 | 122600 | 53947816900 | 68800 | 68900 | 69000 | 68600 | 2502 |
| 367 | 20240223 | 122500 | 53775698500 | 68900 | 68800 | 69000 | 68600 | 5670 |
| 368 | 20240223 | 122400 | 53385560800 | 68700 | 68900 | 68900 | 68500 | 4464 |
| 369 | 20240223 | 122300 | 53078958100 | 68800 | 69000 | 69100 | 68800 | 3494 |
| 370 | 20240223 | 122200 | 52837941900 | 69100 | 69100 | 69200 | 69000 | 12252 |
| 371 | 20240223 | 122100 | 51990909400 | 69100 | 68800 | 69100 | 68700 | 30766 |
| 372 | 20240223 | 122000 | 49868530800 | 68900 | 68900 | 69000 | 68800 | 10963 |
| 373 | 20240223 | 121900 | 49113368400 | 68900 | 68400 | 68900 | 68300 | 52161 |
| 374 | 20240223 | 121800 | 45535214400 | 68400 | 68400 | 68400 | 68300 | 2063 |
| 375 | 20240223 | 121700 | 45394176000 | 68400 | 68300 | 68400 | 68300 | 2428 |
| 376 | 20240223 | 121600 | 45228126800 | 68300 | 68300 | 68400 | 68200 | 850 |
| 377 | 20240223 | 121500 | 45170067500 | 68300 | 68300 | 68400 | 68200 | 2059 |
| 378 | 20240223 | 121400 | 45029407200 | 68300 | 68300 | 68400 | 68200 | 5752 |
| 379 | 20240223 | 121300 | 44636606900 | 68200 | 68300 | 68300 | 68200 | 983 |
| 380 | 20240223 | 121200 | 44569493900 | 68300 | 68200 | 68300 | 68200 | 1505 |
| 381 | 20240223 | 121100 | 44466725200 | 68200 | 68300 | 68300 | 68200 | 5564 |
| 382 | 20240223 | 121000 | 44086786000 | 68300 | 68000 | 68300 | 68000 | 9258 |
| 383 | 20240223 | 120900 | 43455694600 | 68100 | 68000 | 68100 | 67900 | 7727 |
| 384 | 20240223 | 120800 | 42930261900 | 67900 | 67900 | 68000 | 67800 | 3113 |
| 385 | 20240223 | 120700 | 42718792100 | 67900 | 67800 | 67900 | 67700 | 2525 |
| 386 | 20240223 | 120600 | 42547590600 | 67800 | 67700 | 67800 | 67700 | 591 |
| 387 | 20240223 | 120500 | 42507525600 | 67800 | 67700 | 67800 | 67700 | 386 |
| 388 | 20240223 | 120400 | 42481358800 | 67800 | 67800 | 67900 | 67700 | 1496 |
| 389 | 20240223 | 120300 | 42379924200 | 67900 | 67800 | 67900 | 67800 | 635 |
| 390 | 20240223 | 120200 | 42336839500 | 67900 | 67900 | 67900 | 67800 | 1043 |
| 391 | 20240223 | 120100 | 42266024500 | 67900 | 67900 | 67900 | 67800 | 763 |
| 392 | 20240223 | 120000 | 42214236600 | 67900 | 67900 | 67900 | 67800 | 889 |
| 393 | 20240223 | 115900 | 42153886100 | 67900 | 67900 | 67900 | 67800 | 489 |
| 394 | 20240223 | 115800 | 42120701200 | 67900 | 67700 | 67900 | 67700 | 894 |
| 395 | 20240223 | 115700 | 42060049200 | 67700 | 67900 | 67900 | 67700 | 962 |
| 396 | 20240223 | 115600 | 41994783700 | 67900 | 67800 | 67900 | 67700 | 2204 |
| 397 | 20240223 | 115500 | 41845245500 | 67800 | 67800 | 67800 | 67700 | 524 |
| 398 | 20240223 | 115400 | 41809728400 | 67800 | 67700 | 67800 | 67600 | 1269 |
| 399 | 20240223 | 115300 | 41723800500 | 67700 | 67700 | 67700 | 67600 | 573 |
| 400 | 20240223 | 115200 | 41685030600 | 67700 | 67800 | 67800 | 67700 | 1225 |
| 401 | 20240223 | 115100 | 41602016400 | 67800 | 67800 | 67800 | 67700 | 696 |
| 402 | 20240223 | 115000 | 41554835000 | 67800 | 67800 | 67800 | 67700 | 979 |
| 403 | 20240223 | 114900 | 41488479100 | 67800 | 67800 | 67800 | 67700 | 421 |
| 404 | 20240223 | 114800 | 41459942300 | 67800 | 67800 | 67900 | 67700 | 1095 |
| 405 | 20240223 | 114700 | 41385719800 | 67800 | 67700 | 67800 | 67700 | 777 |
| 406 | 20240223 | 114600 | 41333052800 | 67700 | 67800 | 67800 | 67700 | 781 |
| 407 | 20240223 | 114500 | 41280104600 | 67800 | 67700 | 67800 | 67600 | 737 |
| 408 | 20240223 | 114400 | 41230207600 | 67700 | 67700 | 67700 | 67600 | 980 |
| 409 | 20240223 | 114300 | 41163863500 | 67700 | 67700 | 67800 | 67600 | 701 |
| 410 | 20240223 | 114200 | 41116401000 | 67800 | 67600 | 67800 | 67600 | 2932 |
| 411 | 20240223 | 114100 | 40917795400 | 67600 | 67600 | 67700 | 67500 | 1241 |
| 412 | 20240223 | 114000 | 40833876200 | 67600 | 67500 | 67700 | 67300 | 3771 |
| 413 | 20240223 | 113900 | 40579273600 | 67500 | 67500 | 67500 | 67400 | 627 |
| 414 | 20240223 | 113800 | 40536976200 | 67500 | 67500 | 67600 | 67400 | 1021 |
| 415 | 20240223 | 113700 | 40468033800 | 67500 | 67600 | 67600 | 67500 | 635 |
| 416 | 20240223 | 113600 | 40425128800 | 67600 | 67700 | 67700 | 67500 | 861 |
| 417 | 20240223 | 113500 | 40366845600 | 67700 | 67500 | 67700 | 67500 | 725 |
| 418 | 20240223 | 113400 | 40317836700 | 67500 | 67600 | 67700 | 67500 | 856 |
| 419 | 20240223 | 113300 | 40259972300 | 67600 | 67500 | 67600 | 67500 | 942 |
| 420 | 20240223 | 113200 | 40196317500 | 67600 | 67600 | 67700 | 67500 | 487 |
| 421 | 20240223 | 113100 | 40163394800 | 67600 | 67700 | 67700 | 67500 | 680 |
| 422 | 20240223 | 113000 | 40117404200 | 67700 | 67500 | 67700 | 67400 | 951 |
| 423 | 20240223 | 112900 | 40053108100 | 67600 | 67500 | 67700 | 67400 | 1197 |
| 424 | 20240223 | 112800 | 39972284300 | 67500 | 67700 | 67700 | 67500 | 2007 |
| 425 | 20240223 | 112700 | 39836607000 | 67700 | 67800 | 67800 | 67600 | 2597 |
| 426 | 20240223 | 112600 | 39660770400 | 67700 | 67700 | 67800 | 67700 | 1446 |
| 427 | 20240223 | 112500 | 39562783300 | 67700 | 67800 | 67800 | 67700 | 836 |
| 428 | 20240223 | 112400 | 39506126300 | 67700 | 67600 | 67800 | 67500 | 1128 |
| 429 | 20240223 | 112300 | 39429764700 | 67700 | 67800 | 67800 | 67500 | 784 |
| 430 | 20240223 | 112200 | 39376657500 | 67800 | 67700 | 67800 | 67600 | 957 |
| 431 | 20240223 | 112100 | 39311780400 | 67700 | 67600 | 67800 | 67600 | 771 |
| 432 | 20240223 | 112000 | 39259576600 | 67600 | 67600 | 67700 | 67600 | 929 |
| 433 | 20240223 | 111900 | 39196707000 | 67600 | 67600 | 67700 | 67500 | 1268 |
| 434 | 20240223 | 111800 | 39110921800 | 67700 | 67500 | 67700 | 67200 | 1432 |
| 435 | 20240223 | 111700 | 39014189000 | 67500 | 67700 | 67700 | 67100 | 5454 |
| 436 | 20240223 | 111600 | 38646912200 | 67800 | 67600 | 67900 | 67600 | 1876 |
| 437 | 20240223 | 111500 | 38519806500 | 67700 | 67500 | 67700 | 67300 | 2615 |
| 438 | 20240223 | 111400 | 38343065300 | 67400 | 67400 | 67700 | 67200 | 1590 |
| 439 | 20240223 | 111300 | 38235755400 | 67300 | 67500 | 67600 | 67000 | 7586 |
| 440 | 20240223 | 111200 | 37725485500 | 67500 | 67600 | 67700 | 67400 | 3185 |
| 441 | 20240223 | 111100 | 37510578400 | 67600 | 67700 | 67700 | 67500 | 3145 |
| 442 | 20240223 | 111000 | 37298104000 | 67700 | 67600 | 67700 | 67500 | 1435 |
| 443 | 20240223 | 110900 | 37201057000 | 67700 | 67700 | 67700 | 67400 | 1418 |
| 444 | 20240223 | 110800 | 37105119300 | 67400 | 67600 | 67800 | 67400 | 4983 |
| 445 | 20240223 | 110700 | 36768625300 | 67700 | 68000 | 68100 | 67600 | 11585 |
| 446 | 20240223 | 110600 | 35983683400 | 68000 | 68000 | 68100 | 67900 | 1626 |
| 447 | 20240223 | 110500 | 35873069900 | 68000 | 68100 | 68100 | 68000 | 1415 |
| 448 | 20240223 | 110400 | 35776769300 | 68000 | 68000 | 68100 | 67900 | 2165 |
| 449 | 20240223 | 110300 | 35629568200 | 68100 | 68100 | 68100 | 67900 | 2598 |
| 450 | 20240223 | 110200 | 35452779600 | 68100 | 68300 | 68300 | 68000 | 1905 |
| 451 | 20240223 | 110100 | 35322968400 | 68200 | 68200 | 68300 | 68100 | 4651 |
| 452 | 20240223 | 110000 | 35005603300 | 68300 | 68200 | 68400 | 68200 | 3658 |
| 453 | 20240223 | 105900 | 34755753100 | 68300 | 68300 | 68300 | 68200 | 1522 |
| 454 | 20240223 | 105800 | 34651831900 | 68300 | 68300 | 68400 | 68200 | 2644 |
| 455 | 20240223 | 105700 | 34471137700 | 68400 | 68300 | 68400 | 68300 | 2312 |
| 456 | 20240223 | 105600 | 34313077700 | 68400 | 68000 | 68400 | 68000 | 13291 |
| 457 | 20240223 | 105500 | 33405987600 | 68100 | 68000 | 68200 | 68000 | 3891 |
| 458 | 20240223 | 105400 | 33141018300 | 68000 | 68000 | 68200 | 68000 | 1601 |
| 459 | 20240223 | 105300 | 33032017400 | 68000 | 67800 | 68100 | 67800 | 7199 |
| 460 | 20240223 | 105200 | 32542307500 | 67900 | 67800 | 67900 | 67800 | 2964 |
| 461 | 20240223 | 105100 | 32341145800 | 67900 | 67900 | 68100 | 67900 | 7398 |
| 462 | 20240223 | 105000 | 31838167100 | 67900 | 68000 | 68100 | 67900 | 2922 |
| 463 | 20240223 | 104900 | 31639316300 | 68100 | 68100 | 68200 | 67900 | 2115 |
| 464 | 20240223 | 104800 | 31495303100 | 68000 | 68200 | 68300 | 68000 | 6841 |
| 465 | 20240223 | 104700 | 31029166800 | 68200 | 68300 | 68300 | 68200 | 4873 |
| 466 | 20240223 | 104600 | 30696505100 | 68200 | 68200 | 68300 | 68200 | 2244 |
| 467 | 20240223 | 104500 | 30543302200 | 68200 | 68000 | 68300 | 68000 | 6923 |
| 468 | 20240223 | 104400 | 30071489500 | 68000 | 68000 | 68100 | 68000 | 1900 |
| 469 | 20240223 | 104300 | 29942130600 | 68100 | 68000 | 68100 | 67800 | 3701 |
| 470 | 20240223 | 104200 | 29690433500 | 68000 | 67900 | 68000 | 67900 | 4008 |
| 471 | 20240223 | 104100 | 29417924500 | 68000 | 67900 | 68000 | 67800 | 6754 |
| 472 | 20240223 | 104000 | 28959065300 | 67900 | 67800 | 68000 | 67700 | 2210 |
| 473 | 20240223 | 103900 | 28809002000 | 67900 | 67900 | 68000 | 67800 | 3947 |
| 474 | 20240223 | 103800 | 28540979500 | 67900 | 68200 | 68300 | 67800 | 6172 |
| 475 | 20240223 | 103700 | 28120702500 | 68300 | 68100 | 68300 | 68100 | 5326 |
| 476 | 20240223 | 103600 | 27757181700 | 68200 | 68200 | 68300 | 68000 | 5776 |
| 477 | 20240223 | 103500 | 27363215500 | 68200 | 68100 | 68300 | 68000 | 7042 |
| 478 | 20240223 | 103400 | 26883007900 | 68200 | 67900 | 68200 | 67900 | 13983 |
| 479 | 20240223 | 103300 | 25931908800 | 68000 | 67600 | 68000 | 67600 | 8674 |
| 480 | 20240223 | 103200 | 25343457700 | 67700 | 67700 | 67700 | 67600 | 2828 |
| 481 | 20240223 | 103100 | 25152069400 | 67700 | 67600 | 67800 | 67600 | 1947 |
| 482 | 20240223 | 103000 | 25020201400 | 67600 | 67700 | 67800 | 67600 | 2960 |
| 483 | 20240223 | 102900 | 24819695500 | 67800 | 67700 | 67800 | 67600 | 2895 |
| 484 | 20240223 | 102800 | 24623542600 | 67700 | 67500 | 67800 | 67500 | 4803 |
| 485 | 20240223 | 102700 | 24298438600 | 67600 | 67600 | 67700 | 67500 | 2613 |
| 486 | 20240223 | 102600 | 24121720000 | 67600 | 67500 | 67700 | 67500 | 3015 |
| 487 | 20240223 | 102500 | 23917936600 | 67600 | 67700 | 67700 | 67500 | 3123 |
| 488 | 20240223 | 102400 | 23706658500 | 67700 | 67500 | 67700 | 67500 | 4312 |
| 489 | 20240223 | 102300 | 23415101600 | 67600 | 67600 | 67600 | 67500 | 2284 |
| 490 | 20240223 | 102200 | 23260759000 | 67500 | 67300 | 67600 | 67300 | 3301 |
| 491 | 20240223 | 102100 | 23038129200 | 67300 | 67300 | 67400 | 67200 | 2737 |
| 492 | 20240223 | 102000 | 22853834600 | 67400 | 67400 | 67500 | 67300 | 2282 |
| 493 | 20240223 | 101900 | 22700126600 | 67500 | 67500 | 67500 | 67300 | 2127 |
| 494 | 20240223 | 101800 | 22556679900 | 67600 | 67500 | 67600 | 67400 | 1567 |
| 495 | 20240223 | 101700 | 22450886400 | 67500 | 67500 | 67600 | 67300 | 6707 |
| 496 | 20240223 | 101600 | 21998184300 | 67500 | 67300 | 67500 | 67200 | 4820 |
| 497 | 20240223 | 101500 | 21673607100 | 67400 | 67500 | 67600 | 67300 | 2919 |
| 498 | 20240223 | 101400 | 21476807800 | 67500 | 67600 | 67700 | 67400 | 3277 |
| 499 | 20240223 | 101300 | 21255462000 | 67600 | 67800 | 67800 | 67600 | 2181 |
| 500 | 20240223 | 101200 | 21107825000 | 67800 | 68000 | 68000 | 67600 | 7242 |
| 501 | 20240223 | 101100 | 20617057400 | 67800 | 68300 | 68300 | 67800 | 10523 |
| 502 | 20240223 | 101000 | 19899866400 | 68300 | 68000 | 68400 | 67900 | 16572 |
| 503 | 20240223 | 100900 | 18769148300 | 68000 | 68000 | 68100 | 67700 | 18609 |
| 504 | 20240223 | 100800 | 17503768700 | 68000 | 67700 | 68000 | 67500 | 12622 |
| 505 | 20240223 | 100700 | 16647134100 | 67700 | 67300 | 67900 | 67300 | 23285 |
| 506 | 20240223 | 100600 | 15073082300 | 67300 | 67200 | 67400 | 67200 | 9590 |
| 507 | 20240223 | 100500 | 14427511100 | 67200 | 67100 | 67200 | 66800 | 4186 |
| 508 | 20240223 | 100400 | 14146775600 | 67000 | 67200 | 67300 | 66900 | 4013 |
| 509 | 20240223 | 100300 | 13877296200 | 67200 | 67200 | 67400 | 66900 | 13318 |
| 510 | 20240223 | 100200 | 12981732700 | 67200 | 66900 | 67300 | 66900 | 8762 |
| 511 | 20240223 | 100100 | 12393416000 | 67000 | 67100 | 67300 | 67000 | 8243 |
| 512 | 20240223 | 100000 | 11840003500 | 67100 | 66800 | 67200 | 66700 | 15144 |
| 513 | 20240223 | 095900 | 10826151000 | 66800 | 66500 | 66800 | 66400 | 11549 |
| 514 | 20240223 | 095800 | 10056961800 | 66500 | 66300 | 66500 | 66200 | 2582 |
| 515 | 20240223 | 095700 | 9885605200 | 66400 | 66400 | 66500 | 66300 | 2878 |
| 516 | 20240223 | 095600 | 9694501500 | 66400 | 66500 | 66600 | 66300 | 3416 |
| 517 | 20240223 | 095500 | 9467358800 | 66400 | 66300 | 66500 | 66200 | 5571 |
| 518 | 20240223 | 095400 | 9097598200 | 66300 | 66000 | 66400 | 66000 | 2585 |
| 519 | 20240223 | 095300 | 8926403400 | 66000 | 65800 | 66200 | 65700 | 2081 |
| 520 | 20240223 | 095200 | 8789195500 | 65900 | 66400 | 66400 | 65800 | 2380 |
| 521 | 20240223 | 095100 | 8631988300 | 66400 | 66400 | 66600 | 66200 | 9187 |
| 522 | 20240223 | 095000 | 8021299500 | 66500 | 66200 | 66500 | 66000 | 8892 |
| 523 | 20240223 | 094900 | 7431637100 | 66200 | 65800 | 66200 | 65800 | 15050 |
| 524 | 20240223 | 094800 | 6438100700 | 65900 | 65700 | 65900 | 65700 | 3787 |
| 525 | 20240223 | 094700 | 6188839300 | 65700 | 65600 | 65800 | 65500 | 2747 |
| 526 | 20240223 | 094600 | 6008372800 | 65600 | 65600 | 65700 | 65500 | 3404 |
| 527 | 20240223 | 094500 | 5785208400 | 65600 | 65600 | 65700 | 65400 | 6159 |
| 528 | 20240223 | 094400 | 5381180800 | 65500 | 65300 | 65500 | 65300 | 4215 |
| 529 | 20240223 | 094300 | 5105409200 | 65200 | 65100 | 65400 | 65100 | 3398 |
| 530 | 20240223 | 094200 | 4883603700 | 65200 | 64900 | 65200 | 64900 | 676 |
| 531 | 20240223 | 094100 | 4839641700 | 64900 | 64900 | 65000 | 64800 | 553 |
| 532 | 20240223 | 094000 | 4803736700 | 64900 | 64800 | 64900 | 64800 | 502 |
| 533 | 20240223 | 093900 | 4771162300 | 64800 | 64800 | 65000 | 64800 | 397 |
| 534 | 20240223 | 093800 | 4745403700 | 64900 | 64700 | 64900 | 64700 | 1216 |
| 535 | 20240223 | 093700 | 4666617900 | 64800 | 65000 | 65100 | 64700 | 1849 |
| 536 | 20240223 | 093600 | 4546653000 | 65000 | 64900 | 65000 | 64900 | 545 |
| 537 | 20240223 | 093500 | 4511248800 | 65000 | 65200 | 65200 | 65000 | 1374 |
| 538 | 20240223 | 093400 | 4421879300 | 65200 | 65300 | 65300 | 65000 | 2362 |
| 539 | 20240223 | 093300 | 4267896300 | 65400 | 65600 | 65600 | 65300 | 2611 |
| 540 | 20240223 | 093200 | 4096920300 | 65600 | 65500 | 65600 | 65500 | 1017 |
| 541 | 20240223 | 093100 | 4030281300 | 65500 | 65600 | 65600 | 65500 | 1549 |
| 542 | 20240223 | 093000 | 3928750500 | 65500 | 65400 | 65600 | 65400 | 1426 |
| 543 | 20240223 | 092900 | 3835244000 | 65400 | 65400 | 65500 | 65200 | 1536 |
| 544 | 20240223 | 092800 | 3734867200 | 65400 | 65700 | 65700 | 65300 | 5467 |
| 545 | 20240223 | 092700 | 3376986500 | 65600 | 65300 | 65700 | 65300 | 5884 |
| 546 | 20240223 | 092600 | 2991544600 | 65300 | 65300 | 65300 | 65200 | 2392 |
| 547 | 20240223 | 092500 | 2835360700 | 65200 | 65200 | 65300 | 65100 | 580 |
| 548 | 20240223 | 092400 | 2797543000 | 65200 | 65100 | 65200 | 65000 | 886 |
| 549 | 20240223 | 092300 | 2739868000 | 65000 | 65000 | 65000 | 64900 | 900 |
| 550 | 20240223 | 092200 | 2681369600 | 65000 | 65100 | 65100 | 64900 | 2015 |
| 551 | 20240223 | 092100 | 2550389000 | 65000 | 65000 | 65100 | 64900 | 1263 |
| 552 | 20240223 | 092000 | 2468318700 | 64900 | 64900 | 65000 | 64900 | 916 |
| 553 | 20240223 | 091900 | 2408861700 | 64900 | 64900 | 64900 | 64800 | 488 |
| 554 | 20240223 | 091800 | 2377194600 | 64800 | 64900 | 64900 | 64800 | 1143 |
| 555 | 20240223 | 091700 | 2303053400 | 64900 | 64900 | 65000 | 64900 | 372 |
| 556 | 20240223 | 091600 | 2278907600 | 64900 | 65000 | 65000 | 64800 | 2516 |
| 557 | 20240223 | 091500 | 2115613200 | 65000 | 65100 | 65200 | 65000 | 1441 |
| 558 | 20240223 | 091400 | 2021838500 | 65100 | 65200 | 65300 | 65000 | 405 |
| 559 | 20240223 | 091300 | 1995467800 | 65200 | 65000 | 65300 | 65000 | 715 |
| 560 | 20240223 | 091200 | 1948832500 | 64900 | 64700 | 65100 | 64700 | 1808 |
| 561 | 20240223 | 091100 | 1831544400 | 64800 | 65300 | 65300 | 64700 | 1738 |
| 562 | 20240223 | 091000 | 1718643500 | 65300 | 65300 | 65500 | 65200 | 4151 |
| 563 | 20240223 | 090900 | 1447298600 | 65100 | 65100 | 65200 | 65000 | 2104 |
| 564 | 20240223 | 090800 | 1310280500 | 65000 | 65000 | 65100 | 65000 | 2119 |
| 565 | 20240223 | 090700 | 1172529400 | 65000 | 64900 | 65000 | 64900 | 1032 |
| 566 | 20240223 | 090600 | 1105460200 | 65000 | 64900 | 65100 | 64900 | 2097 |
| 567 | 20240223 | 090500 | 969191700 | 64900 | 64800 | 64900 | 64800 | 2138 |
| 568 | 20240223 | 090400 | 830471300 | 64800 | 64900 | 64900 | 64600 | 1437 |
| 569 | 20240223 | 090300 | 737442800 | 64900 | 64900 | 65000 | 64800 | 1276 |
| 570 | 20240223 | 090200 | 654630700 | 64900 | 64400 | 64900 | 64400 | 3700 |
| 571 | 20240223 | 090100 | 415227300 | 64200 | 64500 | 64600 | 64200 | 2976 |
| 572 | 20240223 | 090000 | 223745700 | 64600 | 64500 | 64600 | 64400 | 3456 |