32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 185400 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 10667 |
| 3 | 20240221 | 185300 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 4 | 20240221 | 185200 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 5 | 20240221 | 185100 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 6 | 20240221 | 185000 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 7 | 20240221 | 184900 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 8 | 20240221 | 184800 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 9 | 20240221 | 184700 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 10 | 20240221 | 184600 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 11 | 20240221 | 184500 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 12 | 20240221 | 184400 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 13 | 20240221 | 184300 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 14 | 20240221 | 184200 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 15 | 20240221 | 184100 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 16 | 20240221 | 184000 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 17 | 20240221 | 183900 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 18 | 20240221 | 183800 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 19 | 20240221 | 183700 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 20 | 20240221 | 183600 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 21 | 20240221 | 183500 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 22 | 20240221 | 183400 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 23 | 20240221 | 183300 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 24 | 20240221 | 183200 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 25 | 20240221 | 183100 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 26 | 20240221 | 183000 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 27 | 20240221 | 182900 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 28 | 20240221 | 182800 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 29 | 20240221 | 182700 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 30 | 20240221 | 182600 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 31 | 20240221 | 182500 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 32 | 20240221 | 182400 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 10667 |
| 33 | 20240221 | 182300 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 34 | 20240221 | 182200 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 35 | 20240221 | 182100 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 36 | 20240221 | 182000 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 37 | 20240221 | 181900 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 38 | 20240221 | 181800 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 39 | 20240221 | 181700 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 40 | 20240221 | 181600 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 41 | 20240221 | 181500 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 42 | 20240221 | 181400 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 43 | 20240221 | 181300 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 44 | 20240221 | 181200 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 45 | 20240221 | 181100 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 46 | 20240221 | 181000 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 47 | 20240221 | 180900 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 48 | 20240221 | 180800 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 49 | 20240221 | 180700 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 50 | 20240221 | 180600 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 51 | 20240221 | 180500 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 52 | 20240221 | 180400 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 53 | 20240221 | 180300 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 54 | 20240221 | 180200 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 55 | 20240221 | 180100 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 56 | 20240221 | 180000 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 57 | 20240221 | 175900 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 58 | 20240221 | 175800 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 59 | 20240221 | 175700 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 60 | 20240221 | 175600 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 61 | 20240221 | 175500 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 62 | 20240221 | 175400 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 10667 |
| 63 | 20240221 | 175300 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 64 | 20240221 | 175200 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 65 | 20240221 | 175100 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 66 | 20240221 | 175000 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 67 | 20240221 | 174900 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 68 | 20240221 | 174800 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 69 | 20240221 | 174700 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 70 | 20240221 | 174600 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 71 | 20240221 | 174500 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 72 | 20240221 | 174400 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 73 | 20240221 | 174300 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 74 | 20240221 | 174200 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 75 | 20240221 | 174100 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 76 | 20240221 | 174000 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 77 | 20240221 | 173900 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 78 | 20240221 | 173800 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 79 | 20240221 | 173700 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 80 | 20240221 | 173600 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 81 | 20240221 | 173500 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 82 | 20240221 | 173400 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 83 | 20240221 | 173300 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 84 | 20240221 | 173200 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 85 | 20240221 | 173100 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 86 | 20240221 | 173000 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 87 | 20240221 | 172900 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 88 | 20240221 | 172800 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 89 | 20240221 | 172700 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 90 | 20240221 | 172600 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 91 | 20240221 | 172500 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 92 | 20240221 | 172400 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 10667 |
| 93 | 20240221 | 172300 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 94 | 20240221 | 172200 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 95 | 20240221 | 172100 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 96 | 20240221 | 172000 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 97 | 20240221 | 171900 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 98 | 20240221 | 171800 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 99 | 20240221 | 171700 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 100 | 20240221 | 171600 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 101 | 20240221 | 171500 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 102 | 20240221 | 171400 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 103 | 20240221 | 171300 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 104 | 20240221 | 171200 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 105 | 20240221 | 171100 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 106 | 20240221 | 171000 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 107 | 20240221 | 170900 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 108 | 20240221 | 170800 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 109 | 20240221 | 170700 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 110 | 20240221 | 170600 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 111 | 20240221 | 170500 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 112 | 20240221 | 170400 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 113 | 20240221 | 170300 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 114 | 20240221 | 170200 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 115 | 20240221 | 170100 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 116 | 20240221 | 170000 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 117 | 20240221 | 165900 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 118 | 20240221 | 165800 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 119 | 20240221 | 165700 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 120 | 20240221 | 165600 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 121 | 20240221 | 165500 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 122 | 20240221 | 165400 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 10667 |
| 123 | 20240221 | 165300 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 124 | 20240221 | 165200 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 125 | 20240221 | 165100 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 126 | 20240221 | 165000 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 127 | 20240221 | 164900 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 128 | 20240221 | 164800 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 129 | 20240221 | 164700 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 130 | 20240221 | 164600 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 131 | 20240221 | 164500 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 132 | 20240221 | 164400 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 133 | 20240221 | 164300 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 134 | 20240221 | 164200 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 135 | 20240221 | 164100 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 136 | 20240221 | 164000 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 137 | 20240221 | 163900 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 138 | 20240221 | 163800 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 139 | 20240221 | 163700 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 140 | 20240221 | 163600 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 141 | 20240221 | 163500 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 142 | 20240221 | 163400 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 143 | 20240221 | 163300 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 144 | 20240221 | 163200 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 145 | 20240221 | 163100 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 146 | 20240221 | 163000 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 147 | 20240221 | 162900 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 148 | 20240221 | 162800 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 149 | 20240221 | 162700 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 150 | 20240221 | 162600 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 151 | 20240221 | 162500 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 152 | 20240221 | 162400 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 10667 |
| 153 | 20240221 | 162300 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 154 | 20240221 | 162200 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 155 | 20240221 | 162100 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 156 | 20240221 | 162000 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 157 | 20240221 | 161900 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 158 | 20240221 | 161800 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 159 | 20240221 | 161700 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 160 | 20240221 | 161600 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 161 | 20240221 | 161500 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 162 | 20240221 | 161400 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 163 | 20240221 | 161300 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 164 | 20240221 | 161200 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 165 | 20240221 | 161100 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 166 | 20240221 | 161000 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 167 | 20240221 | 160900 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 168 | 20240221 | 160800 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 169 | 20240221 | 160700 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 170 | 20240221 | 160600 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 171 | 20240221 | 160500 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 172 | 20240221 | 160400 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 173 | 20240221 | 160300 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 174 | 20240221 | 160200 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 175 | 20240221 | 160100 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 176 | 20240221 | 160000 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 177 | 20240221 | 155900 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 178 | 20240221 | 155800 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 179 | 20240221 | 155700 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 180 | 20240221 | 155600 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 181 | 20240221 | 155500 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 182 | 20240221 | 155400 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 10667 |
| 183 | 20240221 | 155300 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 184 | 20240221 | 155200 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 185 | 20240221 | 155100 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 186 | 20240221 | 155000 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 187 | 20240221 | 154900 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 188 | 20240221 | 154800 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 189 | 20240221 | 154700 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 190 | 20240221 | 154600 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 191 | 20240221 | 154500 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 192 | 20240221 | 154400 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 193 | 20240221 | 154300 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 194 | 20240221 | 154200 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 195 | 20240221 | 154100 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 196 | 20240221 | 154000 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 197 | 20240221 | 153900 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 198 | 20240221 | 153800 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 199 | 20240221 | 153700 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 200 | 20240221 | 153600 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 201 | 20240221 | 153500 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 202 | 20240221 | 153400 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 203 | 20240221 | 153300 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 204 | 20240221 | 153200 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 205 | 20240221 | 153100 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 0 |
| 206 | 20240221 | 153000 | 16958772600 | 74300 | 74300 | 74300 | 74300 | 10667 |
| 207 | 20240221 | 152900 | 16166214500 | 74400 | 74400 | 74400 | 74400 | 0 |
| 208 | 20240221 | 152800 | 16166214500 | 74400 | 74400 | 74400 | 74400 | 0 |
| 209 | 20240221 | 152700 | 16166214500 | 74400 | 74400 | 74400 | 74400 | 0 |
| 210 | 20240221 | 152600 | 16166214500 | 74400 | 74400 | 74400 | 74400 | 0 |
| 211 | 20240221 | 152500 | 16166214500 | 74400 | 74400 | 74400 | 74400 | 0 |
| 212 | 20240221 | 152400 | 16166214500 | 74400 | 74400 | 74400 | 74400 | 0 |
| 213 | 20240221 | 152300 | 16166214500 | 74400 | 74400 | 74400 | 74400 | 0 |
| 214 | 20240221 | 152200 | 16166214500 | 74400 | 74400 | 74400 | 74400 | 0 |
| 215 | 20240221 | 152100 | 16166214500 | 74400 | 74400 | 74400 | 74400 | 0 |
| 216 | 20240221 | 152000 | 16166214500 | 74400 | 74400 | 74400 | 74400 | 0 |
| 217 | 20240221 | 151900 | 16166214500 | 74400 | 74500 | 74500 | 74300 | 852 |
| 218 | 20240221 | 151800 | 16102819800 | 74500 | 74500 | 74500 | 74300 | 1499 |
| 219 | 20240221 | 151700 | 15991286600 | 74300 | 74300 | 74500 | 74300 | 893 |
| 220 | 20240221 | 151600 | 15924819500 | 74400 | 74300 | 74500 | 74200 | 766 |
| 221 | 20240221 | 151500 | 15867841700 | 74300 | 74400 | 74500 | 74200 | 1691 |
| 222 | 20240221 | 151400 | 15742055600 | 74400 | 74400 | 74400 | 74200 | 805 |
| 223 | 20240221 | 151300 | 15682226900 | 74400 | 74300 | 74400 | 74100 | 1082 |
| 224 | 20240221 | 151200 | 15601897800 | 74300 | 74500 | 74500 | 74200 | 998 |
| 225 | 20240221 | 151100 | 15527732200 | 74500 | 74300 | 74500 | 74200 | 747 |
| 226 | 20240221 | 151000 | 15472202800 | 74300 | 74400 | 74400 | 74200 | 636 |
| 227 | 20240221 | 150900 | 15424928200 | 74200 | 74300 | 74400 | 74200 | 829 |
| 228 | 20240221 | 150800 | 15363338200 | 74300 | 74300 | 74400 | 74200 | 530 |
| 229 | 20240221 | 150700 | 15323967100 | 74300 | 74300 | 74400 | 74200 | 638 |
| 230 | 20240221 | 150600 | 15276561000 | 74200 | 74400 | 74400 | 74200 | 428 |
| 231 | 20240221 | 150500 | 15244741300 | 74300 | 74300 | 74400 | 74200 | 522 |
| 232 | 20240221 | 150400 | 15205947600 | 74200 | 74500 | 74500 | 74200 | 398 |
| 233 | 20240221 | 150300 | 15176351700 | 74500 | 74200 | 74500 | 74100 | 1126 |
| 234 | 20240221 | 150200 | 15092786100 | 74200 | 74200 | 74400 | 74100 | 557 |
| 235 | 20240221 | 150100 | 15051397300 | 74200 | 74400 | 74600 | 74200 | 557 |
| 236 | 20240221 | 150000 | 15009951100 | 74500 | 74400 | 74600 | 74400 | 1066 |
| 237 | 20240221 | 145900 | 14930564300 | 74400 | 74200 | 74500 | 74200 | 886 |
| 238 | 20240221 | 145800 | 14864686900 | 74300 | 74500 | 74500 | 74300 | 435 |
| 239 | 20240221 | 145700 | 14832311600 | 74400 | 74300 | 74500 | 74200 | 506 |
| 240 | 20240221 | 145600 | 14794681000 | 74300 | 74400 | 74400 | 74100 | 569 |
| 241 | 20240221 | 145500 | 14752413200 | 74400 | 74300 | 74500 | 74200 | 589 |
| 242 | 20240221 | 145400 | 14708637300 | 74300 | 74200 | 74400 | 74200 | 738 |
| 243 | 20240221 | 145300 | 14653798000 | 74300 | 74300 | 74500 | 74200 | 563 |
| 244 | 20240221 | 145200 | 14611961100 | 74300 | 74300 | 74400 | 74200 | 605 |
| 245 | 20240221 | 145100 | 14567004500 | 74300 | 74400 | 74500 | 74200 | 375 |
| 246 | 20240221 | 145000 | 14539140200 | 74300 | 74400 | 74500 | 74200 | 778 |
| 247 | 20240221 | 144900 | 14481317700 | 74400 | 74400 | 74500 | 74300 | 883 |
| 248 | 20240221 | 144800 | 14415643300 | 74400 | 74300 | 74400 | 74200 | 432 |
| 249 | 20240221 | 144700 | 14383533300 | 74400 | 74200 | 74400 | 74200 | 648 |
| 250 | 20240221 | 144600 | 14335377600 | 74200 | 74300 | 74400 | 74200 | 550 |
| 251 | 20240221 | 144500 | 14294507000 | 74300 | 74200 | 74500 | 74200 | 515 |
| 252 | 20240221 | 144400 | 14256233200 | 74200 | 74300 | 74500 | 74200 | 520 |
| 253 | 20240221 | 144300 | 14217601500 | 74300 | 74300 | 74500 | 74200 | 603 |
| 254 | 20240221 | 144200 | 14172792200 | 74300 | 74200 | 74500 | 74200 | 655 |
| 255 | 20240221 | 144100 | 14124114400 | 74300 | 74300 | 74600 | 74200 | 492 |
| 256 | 20240221 | 144000 | 14087524900 | 74400 | 74600 | 74600 | 74200 | 710 |
| 257 | 20240221 | 143900 | 14034794600 | 74600 | 74300 | 74600 | 74300 | 803 |
| 258 | 20240221 | 143800 | 13975044900 | 74300 | 74400 | 74400 | 74200 | 768 |
| 259 | 20240221 | 143700 | 13917978400 | 74300 | 74300 | 74600 | 74200 | 557 |
| 260 | 20240221 | 143600 | 13876569400 | 74400 | 74200 | 74500 | 74200 | 444 |
| 261 | 20240221 | 143500 | 13843596800 | 74300 | 74400 | 74500 | 74200 | 539 |
| 262 | 20240221 | 143400 | 13803542900 | 74400 | 74300 | 74500 | 74200 | 588 |
| 263 | 20240221 | 143300 | 13759812400 | 74400 | 74300 | 74500 | 74300 | 422 |
| 264 | 20240221 | 143200 | 13728428700 | 74300 | 74400 | 74500 | 74200 | 469 |
| 265 | 20240221 | 143100 | 13693588700 | 74400 | 74400 | 74500 | 74300 | 551 |
| 266 | 20240221 | 143000 | 13652599700 | 74300 | 74300 | 74500 | 74200 | 863 |
| 267 | 20240221 | 142900 | 13588423500 | 74300 | 74300 | 74400 | 74200 | 708 |
| 268 | 20240221 | 142800 | 13535830400 | 74300 | 74100 | 74300 | 74100 | 628 |
| 269 | 20240221 | 142700 | 13489204800 | 74200 | 74300 | 74300 | 74200 | 488 |
| 270 | 20240221 | 142600 | 13452972800 | 74300 | 74200 | 74300 | 74100 | 625 |
| 271 | 20240221 | 142500 | 13406598000 | 74100 | 74300 | 74400 | 74100 | 715 |
| 272 | 20240221 | 142400 | 13353527900 | 74400 | 74300 | 74400 | 74200 | 1502 |
| 273 | 20240221 | 142300 | 13242015300 | 74200 | 74300 | 74400 | 74200 | 729 |
| 274 | 20240221 | 142200 | 13187865800 | 74300 | 74300 | 74300 | 74200 | 310 |
| 275 | 20240221 | 142100 | 13164850600 | 74300 | 74200 | 74400 | 74200 | 843 |
| 276 | 20240221 | 142000 | 13102237800 | 74300 | 74300 | 74400 | 74200 | 856 |
| 277 | 20240221 | 141900 | 13038637400 | 74300 | 74400 | 74400 | 74200 | 506 |
| 278 | 20240221 | 141800 | 13001072900 | 74400 | 74300 | 74400 | 74200 | 1328 |
| 279 | 20240221 | 141700 | 12902385200 | 74300 | 74300 | 74400 | 74300 | 492 |
| 280 | 20240221 | 141600 | 12865808500 | 74400 | 74400 | 74400 | 74300 | 616 |
| 281 | 20240221 | 141500 | 12820004200 | 74300 | 74400 | 74500 | 74300 | 639 |
| 282 | 20240221 | 141400 | 12772468500 | 74300 | 74400 | 74400 | 74300 | 485 |
| 283 | 20240221 | 141300 | 12736403300 | 74400 | 74300 | 74600 | 74300 | 844 |
| 284 | 20240221 | 141200 | 12673628100 | 74300 | 74300 | 74400 | 74300 | 215 |
| 285 | 20240221 | 141100 | 12657646300 | 74300 | 74300 | 74500 | 74300 | 456 |
| 286 | 20240221 | 141000 | 12623737900 | 74300 | 74500 | 74600 | 74300 | 511 |
| 287 | 20240221 | 140900 | 12585720000 | 74500 | 74500 | 74600 | 74300 | 498 |
| 288 | 20240221 | 140800 | 12548636800 | 74400 | 74400 | 74500 | 74300 | 418 |
| 289 | 20240221 | 140700 | 12517542900 | 74400 | 74400 | 74600 | 74400 | 418 |
| 290 | 20240221 | 140600 | 12486409000 | 74400 | 74300 | 74500 | 74300 | 407 |
| 291 | 20240221 | 140500 | 12456122200 | 74400 | 74500 | 74500 | 74300 | 471 |
| 292 | 20240221 | 140400 | 12421058700 | 74400 | 74500 | 74600 | 74400 | 400 |
| 293 | 20240221 | 140300 | 12391267800 | 74500 | 74700 | 74700 | 74400 | 393 |
| 294 | 20240221 | 140200 | 12361972000 | 74700 | 74500 | 74700 | 74400 | 670 |
| 295 | 20240221 | 140100 | 12312032500 | 74600 | 74600 | 74600 | 74500 | 366 |
| 296 | 20240221 | 140000 | 12284736900 | 74500 | 74600 | 74700 | 74400 | 756 |
| 297 | 20240221 | 135900 | 12228371100 | 74600 | 74900 | 74900 | 74500 | 1019 |
| 298 | 20240221 | 135800 | 12152299000 | 74700 | 74800 | 74800 | 74600 | 492 |
| 299 | 20240221 | 135700 | 12115553900 | 74900 | 74800 | 75000 | 74600 | 326 |
| 300 | 20240221 | 135600 | 12091178000 | 74800 | 74800 | 75000 | 74700 | 1324 |
| 301 | 20240221 | 135500 | 11992184800 | 74800 | 74800 | 74900 | 74700 | 282 |
| 302 | 20240221 | 135400 | 11971089400 | 74800 | 74800 | 75000 | 74700 | 478 |
| 303 | 20240221 | 135300 | 11935278400 | 74900 | 75000 | 75000 | 74800 | 760 |
| 304 | 20240221 | 135200 | 11878351100 | 74900 | 75000 | 75000 | 74800 | 762 |
| 305 | 20240221 | 135100 | 11821244600 | 74900 | 74900 | 74900 | 74800 | 614 |
| 306 | 20240221 | 135000 | 11775257100 | 74900 | 74900 | 74900 | 74800 | 703 |
| 307 | 20240221 | 134900 | 11722617400 | 74900 | 74900 | 74900 | 74800 | 508 |
| 308 | 20240221 | 134800 | 11684577300 | 74900 | 74900 | 74900 | 74800 | 523 |
| 309 | 20240221 | 134700 | 11645416100 | 74900 | 74900 | 74900 | 74800 | 465 |
| 310 | 20240221 | 134600 | 11610591400 | 74900 | 74900 | 74900 | 74800 | 302 |
| 311 | 20240221 | 134500 | 11587978100 | 74900 | 74900 | 74900 | 74800 | 336 |
| 312 | 20240221 | 134400 | 11562811800 | 74800 | 74900 | 74900 | 74800 | 637 |
| 313 | 20240221 | 134300 | 11515108700 | 74900 | 74800 | 74900 | 74800 | 473 |
| 314 | 20240221 | 134200 | 11479714100 | 74900 | 74700 | 74900 | 74700 | 442 |
| 315 | 20240221 | 134100 | 11446639100 | 74700 | 74800 | 74800 | 74700 | 367 |
| 316 | 20240221 | 134000 | 11419187800 | 74700 | 74800 | 74900 | 74700 | 2974 |
| 317 | 20240221 | 133900 | 11196689600 | 74900 | 74900 | 74900 | 74800 | 490 |
| 318 | 20240221 | 133800 | 11159988700 | 74800 | 74900 | 74900 | 74800 | 311 |
| 319 | 20240221 | 133700 | 11136697000 | 74900 | 74900 | 74900 | 74800 | 587 |
| 320 | 20240221 | 133600 | 11092737800 | 74900 | 74900 | 74900 | 74800 | 524 |
| 321 | 20240221 | 133500 | 11053493600 | 74900 | 74900 | 74900 | 74800 | 308 |
| 322 | 20240221 | 133400 | 11030424500 | 74900 | 74900 | 74900 | 74800 | 306 |
| 323 | 20240221 | 133300 | 11007506100 | 74900 | 74800 | 74900 | 74700 | 958 |
| 324 | 20240221 | 133200 | 10935830700 | 74800 | 74800 | 74800 | 74700 | 300 |
| 325 | 20240221 | 133100 | 10913391800 | 74800 | 74900 | 74900 | 74700 | 741 |
| 326 | 20240221 | 133000 | 10857949900 | 74900 | 74800 | 74900 | 74800 | 416 |
| 327 | 20240221 | 132900 | 10826806700 | 74800 | 74800 | 74800 | 74700 | 99 |
| 328 | 20240221 | 132800 | 10819408200 | 74800 | 74900 | 74900 | 74800 | 589 |
| 329 | 20240221 | 132700 | 10775323900 | 74900 | 74900 | 74900 | 74800 | 249 |
| 330 | 20240221 | 132600 | 10756675700 | 74900 | 74900 | 74900 | 74700 | 498 |
| 331 | 20240221 | 132500 | 10719404500 | 74800 | 74900 | 74900 | 74700 | 264 |
| 332 | 20240221 | 132400 | 10699638100 | 74900 | 74900 | 74900 | 74800 | 458 |
| 333 | 20240221 | 132300 | 10665356600 | 74900 | 74800 | 74900 | 74700 | 371 |
| 334 | 20240221 | 132200 | 10637608900 | 74800 | 74800 | 74800 | 74700 | 384 |
| 335 | 20240221 | 132100 | 10608885800 | 74700 | 74800 | 74800 | 74700 | 422 |
| 336 | 20240221 | 132000 | 10577326300 | 74800 | 74900 | 74900 | 74800 | 426 |
| 337 | 20240221 | 131900 | 10545452700 | 74800 | 74800 | 74900 | 74800 | 1300 |
| 338 | 20240221 | 131800 | 10448202500 | 74800 | 74800 | 74800 | 74700 | 652 |
| 339 | 20240221 | 131700 | 10399440300 | 74700 | 74600 | 74700 | 74600 | 642 |
| 340 | 20240221 | 131600 | 10351484500 | 74700 | 74700 | 74700 | 74600 | 288 |
| 341 | 20240221 | 131500 | 10329981000 | 74600 | 74600 | 74700 | 74600 | 1551 |
| 342 | 20240221 | 131400 | 10214233400 | 74600 | 74500 | 74600 | 74500 | 763 |
| 343 | 20240221 | 131300 | 10157380100 | 74500 | 74300 | 74500 | 74300 | 304 |
| 344 | 20240221 | 131200 | 10134758900 | 74400 | 74400 | 74400 | 74300 | 212 |
| 345 | 20240221 | 131100 | 10118989100 | 74400 | 74300 | 74400 | 74300 | 340 |
| 346 | 20240221 | 131000 | 10093710600 | 74400 | 74300 | 74400 | 74200 | 312 |
| 347 | 20240221 | 130900 | 10070524600 | 74300 | 74200 | 74300 | 74200 | 81 |
| 348 | 20240221 | 130800 | 10064507700 | 74300 | 74300 | 74300 | 74200 | 139 |
| 349 | 20240221 | 130700 | 10054181000 | 74300 | 74200 | 74300 | 74200 | 183 |
| 350 | 20240221 | 130600 | 10040596500 | 74200 | 74200 | 74200 | 74100 | 214 |
| 351 | 20240221 | 130500 | 10024728400 | 74200 | 74100 | 74200 | 74100 | 64 |
| 352 | 20240221 | 130400 | 10019979700 | 74100 | 74200 | 74200 | 74100 | 90 |
| 353 | 20240221 | 130300 | 10013302100 | 74200 | 74100 | 74200 | 74000 | 782 |
| 354 | 20240221 | 130200 | 9955384300 | 74000 | 74100 | 74100 | 74000 | 145 |
| 355 | 20240221 | 130100 | 9944640300 | 74100 | 74000 | 74100 | 74000 | 170 |
| 356 | 20240221 | 130000 | 9932055300 | 74000 | 74100 | 74100 | 74000 | 61 |
| 357 | 20240221 | 125900 | 9927535500 | 74000 | 74000 | 74100 | 74000 | 73 |
| 358 | 20240221 | 125800 | 9922133300 | 74100 | 74000 | 74100 | 74000 | 157 |
| 359 | 20240221 | 125700 | 9910507200 | 74000 | 74100 | 74100 | 74000 | 253 |
| 360 | 20240221 | 125600 | 9891761100 | 74000 | 73900 | 74000 | 73900 | 472 |
| 361 | 20240221 | 125500 | 9856854500 | 74000 | 74000 | 74000 | 73900 | 280 |
| 362 | 20240221 | 125400 | 9836155100 | 74000 | 73900 | 74100 | 73800 | 513 |
| 363 | 20240221 | 125300 | 9798224600 | 73900 | 73900 | 74000 | 73800 | 961 |
| 364 | 20240221 | 125200 | 9727250300 | 73900 | 74000 | 74000 | 73800 | 1144 |
| 365 | 20240221 | 125100 | 9642736400 | 73900 | 74000 | 74000 | 73900 | 1525 |
| 366 | 20240221 | 125000 | 9530003900 | 74000 | 73900 | 74000 | 73900 | 197 |
| 367 | 20240221 | 124900 | 9515437800 | 73900 | 73900 | 74100 | 73900 | 3264 |
| 368 | 20240221 | 124800 | 9274163400 | 74000 | 74000 | 74100 | 73900 | 881 |
| 369 | 20240221 | 124700 | 9208974800 | 74000 | 74000 | 74100 | 74000 | 5071 |
| 370 | 20240221 | 124600 | 8833635200 | 74100 | 74100 | 74100 | 74000 | 57 |
| 371 | 20240221 | 124500 | 8829413800 | 74100 | 74100 | 74100 | 74000 | 67 |
| 372 | 20240221 | 124400 | 8824449900 | 74100 | 74100 | 74200 | 74000 | 1604 |
| 373 | 20240221 | 124300 | 8705607100 | 74100 | 74100 | 74200 | 74100 | 156 |
| 374 | 20240221 | 124200 | 8694044100 | 74200 | 74100 | 74200 | 74100 | 43 |
| 375 | 20240221 | 124100 | 8690853600 | 74200 | 74100 | 74200 | 74000 | 2283 |
| 376 | 20240221 | 124000 | 8521768600 | 74200 | 74200 | 74200 | 74100 | 1271 |
| 377 | 20240221 | 123900 | 8427563900 | 74100 | 74200 | 74300 | 74100 | 466 |
| 378 | 20240221 | 123800 | 8392983200 | 74200 | 74200 | 74300 | 74200 | 70 |
| 379 | 20240221 | 123700 | 8387788900 | 74200 | 74200 | 74300 | 74200 | 166 |
| 380 | 20240221 | 123600 | 8375469100 | 74300 | 74300 | 74300 | 74200 | 72 |
| 381 | 20240221 | 123500 | 8370120000 | 74300 | 74300 | 74300 | 74200 | 3 |
| 382 | 20240221 | 123400 | 8369897200 | 74300 | 74300 | 74300 | 74200 | 37 |
| 383 | 20240221 | 123300 | 8367150300 | 74200 | 74200 | 74300 | 74200 | 62 |
| 384 | 20240221 | 123200 | 8362544000 | 74300 | 74300 | 74300 | 74200 | 235 |
| 385 | 20240221 | 123100 | 8345102300 | 74300 | 74200 | 74300 | 74200 | 156 |
| 386 | 20240221 | 123000 | 8333524100 | 74300 | 74200 | 74300 | 74200 | 341 |
| 387 | 20240221 | 122900 | 8308214300 | 74200 | 74100 | 74200 | 74100 | 396 |
| 388 | 20240221 | 122800 | 8278862800 | 74200 | 74200 | 74300 | 74100 | 455 |
| 389 | 20240221 | 122700 | 8245124100 | 74300 | 74300 | 74300 | 74200 | 105 |
| 390 | 20240221 | 122600 | 8237325800 | 74300 | 74300 | 74300 | 74200 | 75 |
| 391 | 20240221 | 122500 | 8231759100 | 74300 | 74200 | 74300 | 74100 | 787 |
| 392 | 20240221 | 122400 | 8173355300 | 74200 | 74300 | 74300 | 74100 | 250 |
| 393 | 20240221 | 122300 | 8154801600 | 74200 | 74100 | 74200 | 74100 | 358 |
| 394 | 20240221 | 122200 | 8128248900 | 74200 | 74200 | 74300 | 74100 | 3579 |
| 395 | 20240221 | 122100 | 7862720700 | 74300 | 74300 | 74300 | 74200 | 70 |
| 396 | 20240221 | 122000 | 7857521800 | 74300 | 74400 | 74400 | 74200 | 2290 |
| 397 | 20240221 | 121900 | 7687358800 | 74400 | 74400 | 74400 | 74300 | 239 |
| 398 | 20240221 | 121800 | 7669591500 | 74400 | 74400 | 74400 | 74300 | 213 |
| 399 | 20240221 | 121700 | 7653757100 | 74400 | 74400 | 74400 | 74300 | 10 |
| 400 | 20240221 | 121600 | 7653013300 | 74400 | 74300 | 74400 | 74300 | 307 |
| 401 | 20240221 | 121500 | 7630183900 | 74300 | 74500 | 74500 | 74300 | 4187 |
| 402 | 20240221 | 121400 | 7318663000 | 74500 | 74500 | 74500 | 74400 | 25 |
| 403 | 20240221 | 121300 | 7316801300 | 74400 | 74400 | 74500 | 74400 | 51 |
| 404 | 20240221 | 121200 | 7313006200 | 74500 | 74500 | 74500 | 74500 | 53 |
| 405 | 20240221 | 121100 | 7309057700 | 74400 | 74400 | 74500 | 74400 | 51 |
| 406 | 20240221 | 121000 | 7305261700 | 74500 | 74500 | 74500 | 74400 | 47 |
| 407 | 20240221 | 120900 | 7301761200 | 74400 | 74500 | 74500 | 74400 | 57 |
| 408 | 20240221 | 120800 | 7297515800 | 74500 | 74500 | 74500 | 74400 | 29 |
| 409 | 20240221 | 120700 | 7295355400 | 74400 | 74500 | 74600 | 74400 | 43 |
| 410 | 20240221 | 120600 | 7292153800 | 74500 | 74600 | 74600 | 74500 | 1156 |
| 411 | 20240221 | 120500 | 7206023100 | 74500 | 74500 | 74600 | 74500 | 8 |
| 412 | 20240221 | 120400 | 7205426600 | 74600 | 74600 | 74600 | 74500 | 165 |
| 413 | 20240221 | 120300 | 7193127900 | 74600 | 74600 | 74600 | 74600 | 60 |
| 414 | 20240221 | 120200 | 7188651900 | 74500 | 74600 | 74600 | 74500 | 163 |
| 415 | 20240221 | 120100 | 7176492400 | 74600 | 74500 | 74600 | 74500 | 24 |
| 416 | 20240221 | 120000 | 7174702200 | 74500 | 74500 | 74600 | 74500 | 180 |
| 417 | 20240221 | 115900 | 7161282200 | 74600 | 74600 | 74600 | 74500 | 29 |
| 418 | 20240221 | 115800 | 7159118900 | 74600 | 74600 | 74600 | 74500 | 40 |
| 419 | 20240221 | 115700 | 7156135000 | 74600 | 74600 | 74600 | 74500 | 146 |
| 420 | 20240221 | 115600 | 7145243700 | 74500 | 74600 | 74600 | 74500 | 24 |
| 421 | 20240221 | 115500 | 7143453400 | 74600 | 74500 | 74600 | 74500 | 29 |
| 422 | 20240221 | 115400 | 7141290100 | 74600 | 74600 | 74700 | 74600 | 85 |
| 423 | 20240221 | 115300 | 7134941300 | 74500 | 74600 | 74600 | 74500 | 1484 |
| 424 | 20240221 | 115200 | 7024368900 | 74600 | 74500 | 74600 | 74500 | 8 |
| 425 | 20240221 | 115100 | 7023772300 | 74600 | 74600 | 74600 | 74500 | 77 |
| 426 | 20240221 | 115000 | 7018028400 | 74500 | 74500 | 74600 | 74500 | 27 |
| 427 | 20240221 | 114900 | 7016016700 | 74600 | 74700 | 74700 | 74500 | 160 |
| 428 | 20240221 | 114800 | 7004084400 | 74600 | 74600 | 74600 | 74500 | 68 |
| 429 | 20240221 | 114700 | 6999011800 | 74500 | 74600 | 74600 | 74400 | 58 |
| 430 | 20240221 | 114600 | 6994691000 | 74500 | 74500 | 74600 | 74500 | 80 |
| 431 | 20240221 | 114500 | 6988730100 | 74600 | 74600 | 74600 | 74500 | 365 |
| 432 | 20240221 | 114400 | 6961527100 | 74600 | 74400 | 74600 | 74400 | 216 |
| 433 | 20240221 | 114300 | 6945431300 | 74400 | 74500 | 74500 | 74400 | 50 |
| 434 | 20240221 | 114200 | 6941706800 | 74400 | 74500 | 74500 | 74400 | 177 |
| 435 | 20240221 | 114100 | 6928522100 | 74500 | 74500 | 74500 | 74500 | 15 |
| 436 | 20240221 | 114000 | 6927404600 | 74500 | 74500 | 74500 | 74400 | 72 |
| 437 | 20240221 | 113900 | 6922046000 | 74600 | 74500 | 74600 | 74500 | 281 |
| 438 | 20240221 | 113800 | 6901103700 | 74500 | 74500 | 74600 | 74500 | 23 |
| 439 | 20240221 | 113700 | 6899389600 | 74600 | 74500 | 74600 | 74500 | 37 |
| 440 | 20240221 | 113600 | 6896632400 | 74600 | 74600 | 74700 | 74600 | 596 |
| 441 | 20240221 | 113500 | 6852167800 | 74600 | 74500 | 74600 | 74500 | 745 |
| 442 | 20240221 | 113400 | 6796660400 | 74500 | 74500 | 74600 | 74500 | 117 |
| 443 | 20240221 | 113300 | 6787941600 | 74500 | 74600 | 74600 | 74500 | 60 |
| 444 | 20240221 | 113200 | 6783467300 | 74600 | 74600 | 74600 | 74500 | 21 |
| 445 | 20240221 | 113100 | 6781901500 | 74600 | 74600 | 74700 | 74600 | 174 |
| 446 | 20240221 | 113000 | 6768920000 | 74700 | 74600 | 74700 | 74600 | 382 |
| 447 | 20240221 | 112900 | 6740414000 | 74600 | 74500 | 74600 | 74500 | 14 |
| 448 | 20240221 | 112800 | 6739370700 | 74500 | 74600 | 74600 | 74500 | 54 |
| 449 | 20240221 | 112700 | 6735347600 | 74600 | 74600 | 74700 | 74400 | 5127 |
| 450 | 20240221 | 112600 | 6353275600 | 74600 | 74700 | 74700 | 74600 | 192 |
| 451 | 20240221 | 112500 | 6338935700 | 74700 | 74600 | 74700 | 74600 | 152 |
| 452 | 20240221 | 112400 | 6327596000 | 74700 | 74700 | 74700 | 74600 | 147 |
| 453 | 20240221 | 112300 | 6316621300 | 74700 | 74600 | 74700 | 74600 | 77 |
| 454 | 20240221 | 112200 | 6310876200 | 74600 | 74600 | 74700 | 74500 | 152 |
| 455 | 20240221 | 112100 | 6299544000 | 74600 | 74700 | 74700 | 74500 | 208 |
| 456 | 20240221 | 112000 | 6284025300 | 74600 | 74700 | 74700 | 74500 | 449 |
| 457 | 20240221 | 111900 | 6250528400 | 74700 | 74700 | 74700 | 74700 | 14 |
| 458 | 20240221 | 111800 | 6249482600 | 74700 | 74700 | 74700 | 74600 | 73 |
| 459 | 20240221 | 111700 | 6244029700 | 74800 | 74700 | 74800 | 74600 | 1691 |
| 460 | 20240221 | 111600 | 6117839100 | 74600 | 74700 | 74800 | 74600 | 73 |
| 461 | 20240221 | 111500 | 6112386500 | 74700 | 74700 | 74800 | 74600 | 1745 |
| 462 | 20240221 | 111400 | 5982022300 | 74700 | 74700 | 74700 | 74600 | 282 |
| 463 | 20240221 | 111300 | 5960961200 | 74600 | 74700 | 74700 | 74600 | 53 |
| 464 | 20240221 | 111200 | 5957002200 | 74600 | 74700 | 74700 | 74600 | 186 |
| 465 | 20240221 | 111100 | 5943115500 | 74600 | 74700 | 74700 | 74600 | 60 |
| 466 | 20240221 | 111000 | 5938636700 | 74700 | 74700 | 74700 | 74600 | 188 |
| 467 | 20240221 | 110900 | 5924607000 | 74700 | 74600 | 74700 | 74600 | 552 |
| 468 | 20240221 | 110800 | 5883405700 | 74600 | 74700 | 74700 | 74600 | 22 |
| 469 | 20240221 | 110700 | 5881763200 | 74600 | 74700 | 74700 | 74600 | 54 |
| 470 | 20240221 | 110600 | 5877732200 | 74700 | 74700 | 74700 | 74600 | 75 |
| 471 | 20240221 | 110500 | 5872129800 | 74700 | 74700 | 74700 | 74600 | 275 |
| 472 | 20240221 | 110400 | 5851604400 | 74600 | 74600 | 74700 | 74600 | 239 |
| 473 | 20240221 | 110300 | 5833767700 | 74600 | 74700 | 74700 | 74600 | 88 |
| 474 | 20240221 | 110200 | 5827196200 | 74600 | 74700 | 74700 | 74600 | 104 |
| 475 | 20240221 | 110100 | 5819434300 | 74700 | 74600 | 74700 | 74600 | 134 |
| 476 | 20240221 | 110000 | 5809436500 | 74600 | 74600 | 74700 | 74500 | 224 |
| 477 | 20240221 | 105900 | 5792725200 | 74500 | 74700 | 74700 | 74500 | 1765 |
| 478 | 20240221 | 105800 | 5661068800 | 74600 | 74600 | 74700 | 74600 | 221 |
| 479 | 20240221 | 105700 | 5644574400 | 74600 | 74600 | 74700 | 74600 | 78 |
| 480 | 20240221 | 105600 | 5638749000 | 74700 | 74700 | 74700 | 74600 | 257 |
| 481 | 20240221 | 105500 | 5619558100 | 74600 | 74600 | 74700 | 74600 | 111 |
| 482 | 20240221 | 105400 | 5611274900 | 74700 | 74700 | 74700 | 74600 | 263 |
| 483 | 20240221 | 105300 | 5591639700 | 74700 | 74700 | 74700 | 74700 | 91 |
| 484 | 20240221 | 105200 | 5584842000 | 74700 | 74600 | 74700 | 74600 | 26 |
| 485 | 20240221 | 105100 | 5582901800 | 74600 | 74700 | 74700 | 74600 | 88 |
| 486 | 20240221 | 105000 | 5576328500 | 74700 | 74700 | 74700 | 74600 | 420 |
| 487 | 20240221 | 104900 | 5544958600 | 74800 | 74800 | 74800 | 74700 | 19 |
| 488 | 20240221 | 104800 | 5543537500 | 74700 | 74800 | 74800 | 74600 | 385 |
| 489 | 20240221 | 104700 | 5514764800 | 74900 | 74900 | 74900 | 74800 | 47 |
| 490 | 20240221 | 104600 | 5511249000 | 74800 | 74900 | 74900 | 74800 | 94 |
| 491 | 20240221 | 104500 | 5504210900 | 74900 | 74800 | 74900 | 74700 | 243 |
| 492 | 20240221 | 104400 | 5486032400 | 74800 | 74700 | 74800 | 74700 | 138 |
| 493 | 20240221 | 104300 | 5475714500 | 74600 | 74700 | 74800 | 74600 | 626 |
| 494 | 20240221 | 104200 | 5428946600 | 74700 | 74700 | 74700 | 74700 | 785 |
| 495 | 20240221 | 104100 | 5370307100 | 74700 | 74500 | 74700 | 74500 | 202 |
| 496 | 20240221 | 104000 | 5355238300 | 74600 | 74600 | 74600 | 74500 | 191 |
| 497 | 20240221 | 103900 | 5340997400 | 74600 | 74600 | 74700 | 74500 | 1309 |
| 498 | 20240221 | 103800 | 5243328700 | 74600 | 74700 | 74700 | 74600 | 251 |
| 499 | 20240221 | 103700 | 5224589300 | 74600 | 74700 | 74700 | 74600 | 176 |
| 500 | 20240221 | 103600 | 5211457700 | 74700 | 74700 | 74700 | 74600 | 260 |
| 501 | 20240221 | 103500 | 5192036200 | 74700 | 74600 | 74700 | 74600 | 11 |
| 502 | 20240221 | 103400 | 5191215000 | 74700 | 74600 | 74700 | 74600 | 146 |
| 503 | 20240221 | 103300 | 5180319900 | 74700 | 74600 | 74700 | 74600 | 196 |
| 504 | 20240221 | 103200 | 5165683700 | 74600 | 74700 | 74700 | 74600 | 80 |
| 505 | 20240221 | 103100 | 5159714000 | 74700 | 74700 | 74700 | 74500 | 774 |
| 506 | 20240221 | 103000 | 5101978600 | 74700 | 74700 | 74700 | 74600 | 198 |
| 507 | 20240221 | 102900 | 5087196700 | 74600 | 74600 | 74700 | 74600 | 122 |
| 508 | 20240221 | 102800 | 5078091100 | 74600 | 74700 | 74700 | 74600 | 56 |
| 509 | 20240221 | 102700 | 5073911200 | 74700 | 74600 | 74700 | 74500 | 337 |
| 510 | 20240221 | 102600 | 5048768100 | 74600 | 74600 | 74600 | 74500 | 30 |
| 511 | 20240221 | 102500 | 5046530300 | 74600 | 74600 | 74600 | 74500 | 151 |
| 512 | 20240221 | 102400 | 5035278200 | 74600 | 74600 | 74600 | 74600 | 129 |
| 513 | 20240221 | 102300 | 5025654800 | 74500 | 74600 | 74600 | 74500 | 77 |
| 514 | 20240221 | 102200 | 5019912100 | 74600 | 74600 | 74600 | 74500 | 125 |
| 515 | 20240221 | 102100 | 5010595800 | 74600 | 74600 | 74600 | 74500 | 310 |
| 516 | 20240221 | 102000 | 4987475300 | 74500 | 74600 | 74600 | 74500 | 127 |
| 517 | 20240221 | 101900 | 4978009100 | 74600 | 74600 | 74600 | 74500 | 267 |
| 518 | 20240221 | 101800 | 4958110300 | 74600 | 74500 | 74600 | 74400 | 329 |
| 519 | 20240221 | 101700 | 4933600400 | 74500 | 74500 | 74500 | 74500 | 57 |
| 520 | 20240221 | 101600 | 4929353900 | 74500 | 74500 | 74500 | 74400 | 375 |
| 521 | 20240221 | 101500 | 4901444500 | 74500 | 74500 | 74500 | 74400 | 85 |
| 522 | 20240221 | 101400 | 4895112100 | 74500 | 74500 | 74500 | 74400 | 89 |
| 523 | 20240221 | 101300 | 4888486300 | 74500 | 74500 | 74600 | 74400 | 229 |
| 524 | 20240221 | 101200 | 4871427200 | 74500 | 74700 | 74700 | 74400 | 1728 |
| 525 | 20240221 | 101100 | 4742592600 | 74700 | 74700 | 74700 | 74600 | 168 |
| 526 | 20240221 | 101000 | 4730052500 | 74700 | 74700 | 74700 | 74600 | 116 |
| 527 | 20240221 | 100900 | 4721396400 | 74600 | 74600 | 74700 | 74600 | 246 |
| 528 | 20240221 | 100800 | 4703037900 | 74700 | 74500 | 74700 | 74500 | 214 |
| 529 | 20240221 | 100700 | 4687085500 | 74500 | 74600 | 74700 | 74500 | 1409 |
| 530 | 20240221 | 100600 | 4581997800 | 74700 | 74700 | 74700 | 74600 | 185 |
| 531 | 20240221 | 100500 | 4568188500 | 74700 | 74600 | 74700 | 74600 | 204 |
| 532 | 20240221 | 100400 | 4552964200 | 74600 | 74700 | 74700 | 74600 | 380 |
| 533 | 20240221 | 100300 | 4524610300 | 74700 | 74700 | 74700 | 74600 | 71 |
| 534 | 20240221 | 100200 | 4519308000 | 74600 | 74600 | 74600 | 74500 | 85 |
| 535 | 20240221 | 100100 | 4512972500 | 74600 | 74600 | 74700 | 74500 | 353 |
| 536 | 20240221 | 100000 | 4486627000 | 74600 | 74600 | 74700 | 74600 | 328 |
| 537 | 20240221 | 095900 | 4462148500 | 74600 | 74600 | 74700 | 74600 | 106 |
| 538 | 20240221 | 095800 | 4454238600 | 74600 | 74700 | 74700 | 74400 | 793 |
| 539 | 20240221 | 095700 | 4395175800 | 74600 | 74400 | 74700 | 74300 | 3134 |
| 540 | 20240221 | 095600 | 4161809400 | 74300 | 74300 | 74400 | 74300 | 566 |
| 541 | 20240221 | 095500 | 4119744600 | 74400 | 74300 | 74400 | 74300 | 315 |
| 542 | 20240221 | 095400 | 4096326800 | 74300 | 74400 | 74400 | 74300 | 546 |
| 543 | 20240221 | 095300 | 4055719500 | 74400 | 74300 | 74400 | 74200 | 1267 |
| 544 | 20240221 | 095200 | 3961567000 | 74300 | 74400 | 74400 | 74200 | 623 |
| 545 | 20240221 | 095100 | 3915274900 | 74400 | 74300 | 74400 | 74200 | 1610 |
| 546 | 20240221 | 095000 | 3795653100 | 74400 | 74500 | 74500 | 74300 | 2477 |
| 547 | 20240221 | 094900 | 3611412800 | 74400 | 74600 | 74700 | 74400 | 6103 |
| 548 | 20240221 | 094800 | 3156261300 | 74600 | 74800 | 74800 | 74600 | 2224 |
| 549 | 20240221 | 094700 | 2990156600 | 74700 | 74700 | 74800 | 74700 | 1513 |
| 550 | 20240221 | 094600 | 2877127900 | 74700 | 74700 | 74800 | 74700 | 1013 |
| 551 | 20240221 | 094500 | 2801434300 | 74800 | 74800 | 74900 | 74700 | 1954 |
| 552 | 20240221 | 094400 | 2655377000 | 74800 | 74800 | 74900 | 74800 | 52 |
| 553 | 20240221 | 094300 | 2651485600 | 74800 | 74800 | 74900 | 74800 | 150 |
| 554 | 20240221 | 094200 | 2640265400 | 74900 | 74900 | 74900 | 74800 | 315 |
| 555 | 20240221 | 094100 | 2616672900 | 74900 | 74800 | 74900 | 74700 | 3219 |
| 556 | 20240221 | 094000 | 2375869400 | 74900 | 74800 | 74900 | 74800 | 325 |
| 557 | 20240221 | 093900 | 2351548900 | 74900 | 75000 | 75000 | 74900 | 439 |
| 558 | 20240221 | 093800 | 2318662300 | 74900 | 75100 | 75100 | 74900 | 299 |
| 559 | 20240221 | 093700 | 2296239400 | 75100 | 75000 | 75100 | 75000 | 674 |
| 560 | 20240221 | 093600 | 2245678000 | 75100 | 75000 | 75100 | 75000 | 109 |
| 561 | 20240221 | 093500 | 2237494500 | 75100 | 75100 | 75100 | 75000 | 184 |
| 562 | 20240221 | 093400 | 2223686600 | 75100 | 75300 | 75300 | 75000 | 509 |
| 563 | 20240221 | 093300 | 2185471800 | 75100 | 75200 | 75300 | 75100 | 775 |
| 564 | 20240221 | 093200 | 2127190000 | 75200 | 75300 | 75300 | 75200 | 189 |
| 565 | 20240221 | 093100 | 2112970500 | 75300 | 75300 | 75300 | 75200 | 166 |
| 566 | 20240221 | 093000 | 2100478100 | 75200 | 75300 | 75300 | 75200 | 122 |
| 567 | 20240221 | 092900 | 2091297300 | 75300 | 75200 | 75300 | 75200 | 155 |
| 568 | 20240221 | 092800 | 2079639600 | 75200 | 75200 | 75300 | 75200 | 164 |
| 569 | 20240221 | 092700 | 2067301600 | 75300 | 75300 | 75400 | 75100 | 860 |
| 570 | 20240221 | 092600 | 2002631800 | 75300 | 75400 | 75500 | 75300 | 254 |
| 571 | 20240221 | 092500 | 1983493200 | 75400 | 75400 | 75500 | 75300 | 379 |
| 572 | 20240221 | 092400 | 1954912700 | 75500 | 75300 | 75500 | 75300 | 428 |
| 573 | 20240221 | 092300 | 1922658200 | 75300 | 75300 | 75400 | 75300 | 56 |
| 574 | 20240221 | 092200 | 1918440100 | 75400 | 75400 | 75500 | 75300 | 897 |
| 575 | 20240221 | 092100 | 1850801800 | 75500 | 75500 | 75500 | 75400 | 623 |
| 576 | 20240221 | 092000 | 1803798600 | 75400 | 75500 | 75500 | 75400 | 88 |
| 577 | 20240221 | 091900 | 1797158300 | 75500 | 75500 | 75500 | 75400 | 225 |
| 578 | 20240221 | 091800 | 1780180900 | 75500 | 75400 | 75500 | 75400 | 385 |
| 579 | 20240221 | 091700 | 1751119800 | 75400 | 75500 | 75500 | 75400 | 84 |
| 580 | 20240221 | 091600 | 1744780000 | 75500 | 75500 | 75600 | 75200 | 767 |
| 581 | 20240221 | 091500 | 1686900300 | 75500 | 75200 | 75500 | 75200 | 2009 |
| 582 | 20240221 | 091400 | 1535533400 | 75200 | 75300 | 75300 | 75200 | 117 |
| 583 | 20240221 | 091300 | 1526730100 | 75300 | 75300 | 75300 | 75200 | 293 |
| 584 | 20240221 | 091200 | 1504673900 | 75300 | 74800 | 75300 | 74800 | 3322 |
| 585 | 20240221 | 091100 | 1255527300 | 74900 | 74900 | 74900 | 74800 | 235 |
| 586 | 20240221 | 091000 | 1237931700 | 74900 | 75000 | 75000 | 74800 | 506 |
| 587 | 20240221 | 090900 | 1200022900 | 75000 | 74900 | 75000 | 74700 | 1666 |
| 588 | 20240221 | 090800 | 1075324800 | 74800 | 75000 | 75000 | 74800 | 2608 |
| 589 | 20240221 | 090700 | 879976600 | 75000 | 74900 | 75000 | 74900 | 2112 |
| 590 | 20240221 | 090600 | 721723300 | 75000 | 75100 | 75100 | 74900 | 1029 |
| 591 | 20240221 | 090500 | 644538100 | 75100 | 75300 | 75300 | 75000 | 2013 |
| 592 | 20240221 | 090400 | 493234000 | 75300 | 75300 | 75400 | 75200 | 657 |
| 593 | 20240221 | 090300 | 443756100 | 75400 | 75200 | 75400 | 75200 | 436 |
| 594 | 20240221 | 090200 | 410942900 | 75200 | 75200 | 75400 | 75000 | 1946 |
| 595 | 20240221 | 090100 | 264718000 | 75300 | 75500 | 75500 | 75000 | 790 |
| 596 | 20240221 | 090000 | 205252000 | 75500 | 75700 | 75700 | 75400 | 2584 |