34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 191000 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 46944 |
| 3 | 20240226 | 190900 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 4 | 20240226 | 190800 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 5 | 20240226 | 190700 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 6 | 20240226 | 190600 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 7 | 20240226 | 190500 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 8 | 20240226 | 190400 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 9 | 20240226 | 190300 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 10 | 20240226 | 190200 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 11 | 20240226 | 190100 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 12 | 20240226 | 190000 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 13 | 20240226 | 185900 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 14 | 20240226 | 185800 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 15 | 20240226 | 185700 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 16 | 20240226 | 185600 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 17 | 20240226 | 185500 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 18 | 20240226 | 185400 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 19 | 20240226 | 185300 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 20 | 20240226 | 185200 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 21 | 20240226 | 185100 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 22 | 20240226 | 185000 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 23 | 20240226 | 184900 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 24 | 20240226 | 184800 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 25 | 20240226 | 184700 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 26 | 20240226 | 184600 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 27 | 20240226 | 184500 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 28 | 20240226 | 184400 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 29 | 20240226 | 184300 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 30 | 20240226 | 184200 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 31 | 20240226 | 184100 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 32 | 20240226 | 184000 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 46944 |
| 33 | 20240226 | 183900 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 34 | 20240226 | 183800 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 35 | 20240226 | 183700 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 36 | 20240226 | 183600 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 37 | 20240226 | 183500 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 38 | 20240226 | 183400 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 39 | 20240226 | 183300 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 40 | 20240226 | 183200 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 41 | 20240226 | 183100 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 42 | 20240226 | 183000 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 43 | 20240226 | 182900 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 44 | 20240226 | 182800 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 45 | 20240226 | 182700 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 46 | 20240226 | 182600 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 47 | 20240226 | 182500 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 48 | 20240226 | 182400 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 49 | 20240226 | 182300 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 50 | 20240226 | 182200 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 51 | 20240226 | 182100 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 52 | 20240226 | 182000 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 53 | 20240226 | 181900 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 54 | 20240226 | 181800 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 55 | 20240226 | 181700 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 56 | 20240226 | 181600 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 57 | 20240226 | 181500 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 58 | 20240226 | 181400 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 59 | 20240226 | 181300 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 60 | 20240226 | 181200 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 61 | 20240226 | 181100 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 62 | 20240226 | 181000 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 46944 |
| 63 | 20240226 | 180900 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 64 | 20240226 | 180800 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 65 | 20240226 | 180700 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 66 | 20240226 | 180600 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 67 | 20240226 | 180500 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 68 | 20240226 | 180400 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 69 | 20240226 | 180300 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 70 | 20240226 | 180200 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 71 | 20240226 | 180100 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 72 | 20240226 | 180000 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 73 | 20240226 | 175900 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 74 | 20240226 | 175800 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 75 | 20240226 | 175700 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 76 | 20240226 | 175600 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 77 | 20240226 | 175500 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 78 | 20240226 | 175400 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 79 | 20240226 | 175300 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 80 | 20240226 | 175200 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 81 | 20240226 | 175100 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 82 | 20240226 | 175000 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 83 | 20240226 | 174900 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 84 | 20240226 | 174800 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 85 | 20240226 | 174700 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 86 | 20240226 | 174600 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 87 | 20240226 | 174500 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 88 | 20240226 | 174400 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 89 | 20240226 | 174300 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 90 | 20240226 | 174200 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 91 | 20240226 | 174100 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 92 | 20240226 | 174000 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 46944 |
| 93 | 20240226 | 173900 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 94 | 20240226 | 173800 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 95 | 20240226 | 173700 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 96 | 20240226 | 173600 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 97 | 20240226 | 173500 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 98 | 20240226 | 173400 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 99 | 20240226 | 173300 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 100 | 20240226 | 173200 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 101 | 20240226 | 173100 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 102 | 20240226 | 173000 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 103 | 20240226 | 172900 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 104 | 20240226 | 172800 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 105 | 20240226 | 172700 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 106 | 20240226 | 172600 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 107 | 20240226 | 172500 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 108 | 20240226 | 172400 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 109 | 20240226 | 172300 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 110 | 20240226 | 172200 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 111 | 20240226 | 172100 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 112 | 20240226 | 172000 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 113 | 20240226 | 171900 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 114 | 20240226 | 171800 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 115 | 20240226 | 171700 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 116 | 20240226 | 171600 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 117 | 20240226 | 171500 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 118 | 20240226 | 171400 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 119 | 20240226 | 171300 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 120 | 20240226 | 171200 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 121 | 20240226 | 171100 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 122 | 20240226 | 171000 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 46944 |
| 123 | 20240226 | 170900 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 124 | 20240226 | 170800 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 125 | 20240226 | 170700 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 126 | 20240226 | 170600 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 127 | 20240226 | 170500 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 128 | 20240226 | 170400 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 129 | 20240226 | 170300 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 130 | 20240226 | 170200 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 131 | 20240226 | 170100 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 132 | 20240226 | 170000 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 133 | 20240226 | 165900 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 134 | 20240226 | 165800 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 135 | 20240226 | 165700 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 136 | 20240226 | 165600 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 137 | 20240226 | 165500 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 138 | 20240226 | 165400 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 139 | 20240226 | 165300 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 140 | 20240226 | 165200 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 141 | 20240226 | 165100 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 142 | 20240226 | 165000 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 143 | 20240226 | 164900 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 144 | 20240226 | 164800 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 145 | 20240226 | 164700 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 146 | 20240226 | 164600 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 147 | 20240226 | 164500 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 148 | 20240226 | 164400 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 149 | 20240226 | 164300 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 150 | 20240226 | 164200 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 151 | 20240226 | 164100 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 152 | 20240226 | 164000 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 46944 |
| 153 | 20240226 | 163900 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 154 | 20240226 | 163800 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 155 | 20240226 | 163700 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 156 | 20240226 | 163600 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 157 | 20240226 | 163500 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 158 | 20240226 | 163400 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 159 | 20240226 | 163300 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 160 | 20240226 | 163200 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 161 | 20240226 | 163100 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 162 | 20240226 | 163000 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 163 | 20240226 | 162900 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 164 | 20240226 | 162800 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 165 | 20240226 | 162700 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 166 | 20240226 | 162600 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 167 | 20240226 | 162500 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 168 | 20240226 | 162400 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 169 | 20240226 | 162300 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 170 | 20240226 | 162200 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 171 | 20240226 | 162100 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 172 | 20240226 | 162000 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 173 | 20240226 | 161900 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 174 | 20240226 | 161800 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 175 | 20240226 | 161700 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 176 | 20240226 | 161600 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 177 | 20240226 | 161500 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 178 | 20240226 | 161400 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 179 | 20240226 | 161300 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 180 | 20240226 | 161200 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 181 | 20240226 | 161100 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 182 | 20240226 | 161000 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 46944 |
| 183 | 20240226 | 160900 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 184 | 20240226 | 160800 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 185 | 20240226 | 160700 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 186 | 20240226 | 160600 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 187 | 20240226 | 160500 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 188 | 20240226 | 160400 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 189 | 20240226 | 160300 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 190 | 20240226 | 160200 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 191 | 20240226 | 160100 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 192 | 20240226 | 160000 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 193 | 20240226 | 155900 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 194 | 20240226 | 155800 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 195 | 20240226 | 155700 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 196 | 20240226 | 155600 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 197 | 20240226 | 155500 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 198 | 20240226 | 155400 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 199 | 20240226 | 155300 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 200 | 20240226 | 155200 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 201 | 20240226 | 155100 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 202 | 20240226 | 155000 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 203 | 20240226 | 154900 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 204 | 20240226 | 154800 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 205 | 20240226 | 154700 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 206 | 20240226 | 154600 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 207 | 20240226 | 154500 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 208 | 20240226 | 154400 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 209 | 20240226 | 154300 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 210 | 20240226 | 154200 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 211 | 20240226 | 154100 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 212 | 20240226 | 154000 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 46944 |
| 213 | 20240226 | 153900 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 214 | 20240226 | 153800 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 215 | 20240226 | 153700 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 216 | 20240226 | 153600 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 217 | 20240226 | 153500 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 218 | 20240226 | 153400 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 219 | 20240226 | 153300 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 220 | 20240226 | 153200 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 221 | 20240226 | 153100 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 0 |
| 222 | 20240226 | 153000 | 152605962400 | 77800 | 77800 | 77800 | 77800 | 46944 |
| 223 | 20240226 | 152900 | 148953719200 | 77900 | 77900 | 77900 | 77900 | 0 |
| 224 | 20240226 | 152800 | 148953719200 | 77900 | 77900 | 77900 | 77900 | 0 |
| 225 | 20240226 | 152700 | 148953719200 | 77900 | 77900 | 77900 | 77900 | 0 |
| 226 | 20240226 | 152600 | 148953719200 | 77900 | 77900 | 77900 | 77900 | 0 |
| 227 | 20240226 | 152500 | 148953719200 | 77900 | 77900 | 77900 | 77900 | 0 |
| 228 | 20240226 | 152400 | 148953719200 | 77900 | 77900 | 77900 | 77900 | 0 |
| 229 | 20240226 | 152300 | 148953719200 | 77900 | 77900 | 77900 | 77900 | 0 |
| 230 | 20240226 | 152200 | 148953719200 | 77900 | 77900 | 77900 | 77900 | 0 |
| 231 | 20240226 | 152100 | 148953719200 | 77900 | 77900 | 77900 | 77900 | 0 |
| 232 | 20240226 | 152000 | 148953719200 | 77900 | 77900 | 77900 | 77900 | 0 |
| 233 | 20240226 | 151900 | 148953719200 | 77900 | 77900 | 78000 | 77900 | 5148 |
| 234 | 20240226 | 151800 | 148552494300 | 77900 | 77900 | 78000 | 77800 | 10582 |
| 235 | 20240226 | 151700 | 147728251200 | 78000 | 78000 | 78100 | 77900 | 9427 |
| 236 | 20240226 | 151600 | 146992883900 | 78100 | 78000 | 78100 | 78000 | 3446 |
| 237 | 20240226 | 151500 | 146724029600 | 78100 | 78000 | 78200 | 78000 | 4453 |
| 238 | 20240226 | 151400 | 146376536900 | 78000 | 77900 | 78000 | 77800 | 15384 |
| 239 | 20240226 | 151300 | 145178045000 | 78000 | 78100 | 78200 | 77900 | 36471 |
| 240 | 20240226 | 151200 | 142332340100 | 78100 | 78300 | 78400 | 78100 | 19708 |
| 241 | 20240226 | 151100 | 140791713700 | 78300 | 78400 | 78500 | 78300 | 16949 |
| 242 | 20240226 | 151000 | 139463555700 | 78400 | 78500 | 78600 | 78400 | 2672 |
| 243 | 20240226 | 150900 | 139253827600 | 78500 | 78600 | 78600 | 78400 | 6560 |
| 244 | 20240226 | 150800 | 138738924200 | 78600 | 78500 | 78600 | 78500 | 2336 |
| 245 | 20240226 | 150700 | 138555369100 | 78500 | 78500 | 78600 | 78500 | 691 |
| 246 | 20240226 | 150600 | 138501085600 | 78500 | 78500 | 78500 | 78400 | 2621 |
| 247 | 20240226 | 150500 | 138295397300 | 78500 | 78400 | 78500 | 78400 | 2358 |
| 248 | 20240226 | 150400 | 138110423000 | 78500 | 78400 | 78500 | 78400 | 2206 |
| 249 | 20240226 | 150300 | 137937406500 | 78400 | 78600 | 78600 | 78400 | 5498 |
| 250 | 20240226 | 150200 | 137505708300 | 78600 | 78500 | 78600 | 78500 | 2590 |
| 251 | 20240226 | 150100 | 137302146000 | 78500 | 78500 | 78600 | 78400 | 2640 |
| 252 | 20240226 | 150000 | 137094994700 | 78500 | 78400 | 78500 | 78400 | 1653 |
| 253 | 20240226 | 145900 | 136965358100 | 78500 | 78400 | 78500 | 78300 | 4882 |
| 254 | 20240226 | 145800 | 136582645600 | 78400 | 78500 | 78500 | 78400 | 1744 |
| 255 | 20240226 | 145700 | 136445876700 | 78400 | 78400 | 78500 | 78300 | 1844 |
| 256 | 20240226 | 145600 | 136301301500 | 78400 | 78400 | 78400 | 78300 | 2994 |
| 257 | 20240226 | 145500 | 136066589100 | 78400 | 78300 | 78500 | 78300 | 3621 |
| 258 | 20240226 | 145400 | 135782787600 | 78400 | 78500 | 78500 | 78300 | 5952 |
| 259 | 20240226 | 145300 | 135316140800 | 78400 | 78500 | 78600 | 78400 | 3363 |
| 260 | 20240226 | 145200 | 135052239200 | 78600 | 78600 | 78600 | 78500 | 3581 |
| 261 | 20240226 | 145100 | 134771111800 | 78600 | 78700 | 78700 | 78500 | 1794 |
| 262 | 20240226 | 145000 | 134630094800 | 78600 | 78500 | 78700 | 78500 | 2382 |
| 263 | 20240226 | 144900 | 134442904200 | 78600 | 78500 | 78600 | 78400 | 1561 |
| 264 | 20240226 | 144800 | 134320359400 | 78500 | 78600 | 78600 | 78400 | 5165 |
| 265 | 20240226 | 144700 | 133915032100 | 78500 | 78600 | 78700 | 78500 | 4207 |
| 266 | 20240226 | 144600 | 133584515800 | 78600 | 78800 | 78800 | 78500 | 6478 |
| 267 | 20240226 | 144500 | 133074961200 | 78800 | 78800 | 78900 | 78700 | 7156 |
| 268 | 20240226 | 144400 | 132511305200 | 78800 | 79000 | 79100 | 78800 | 6328 |
| 269 | 20240226 | 144300 | 132011679000 | 79000 | 79200 | 79200 | 79000 | 3390 |
| 270 | 20240226 | 144200 | 131743535500 | 79200 | 79300 | 79300 | 79200 | 1270 |
| 271 | 20240226 | 144100 | 131642927100 | 79200 | 79100 | 79300 | 79100 | 2130 |
| 272 | 20240226 | 144000 | 131474216200 | 79200 | 79200 | 79300 | 79100 | 858 |
| 273 | 20240226 | 143900 | 131406265800 | 79200 | 79200 | 79200 | 79100 | 904 |
| 274 | 20240226 | 143800 | 131334680100 | 79100 | 79100 | 79200 | 79100 | 1155 |
| 275 | 20240226 | 143700 | 131243223000 | 79100 | 79100 | 79200 | 79100 | 2494 |
| 276 | 20240226 | 143600 | 131045930300 | 79100 | 79200 | 79200 | 79100 | 591 |
| 277 | 20240226 | 143500 | 130999156000 | 79200 | 79200 | 79300 | 79100 | 2323 |
| 278 | 20240226 | 143400 | 130815076600 | 79200 | 79200 | 79300 | 79100 | 2438 |
| 279 | 20240226 | 143300 | 130622059800 | 79300 | 79300 | 79400 | 79200 | 7940 |
| 280 | 20240226 | 143200 | 129992509900 | 79200 | 79100 | 79300 | 79000 | 4769 |
| 281 | 20240226 | 143100 | 129614682300 | 79100 | 79000 | 79200 | 78900 | 4613 |
| 282 | 20240226 | 143000 | 129250146400 | 79000 | 78800 | 79000 | 78800 | 2628 |
| 283 | 20240226 | 142900 | 129042724400 | 78900 | 78800 | 78900 | 78800 | 1542 |
| 284 | 20240226 | 142800 | 128921135300 | 78800 | 78900 | 78900 | 78800 | 1650 |
| 285 | 20240226 | 142700 | 128790996600 | 78900 | 78800 | 78900 | 78800 | 852 |
| 286 | 20240226 | 142600 | 128723786200 | 78800 | 78900 | 78900 | 78800 | 1621 |
| 287 | 20240226 | 142500 | 128595942300 | 78900 | 78700 | 78900 | 78700 | 1258 |
| 288 | 20240226 | 142400 | 128496811400 | 78800 | 78700 | 78800 | 78700 | 1763 |
| 289 | 20240226 | 142300 | 128358022500 | 78700 | 78600 | 78700 | 78600 | 921 |
| 290 | 20240226 | 142200 | 128285607900 | 78600 | 78600 | 78700 | 78500 | 2151 |
| 291 | 20240226 | 142100 | 128116516400 | 78600 | 78700 | 78800 | 78600 | 2856 |
| 292 | 20240226 | 142000 | 127891813900 | 78600 | 78600 | 78700 | 78500 | 1465 |
| 293 | 20240226 | 141900 | 127776666700 | 78600 | 78500 | 78600 | 78500 | 1537 |
| 294 | 20240226 | 141800 | 127655899800 | 78500 | 78500 | 78500 | 78400 | 1196 |
| 295 | 20240226 | 141700 | 127562048900 | 78400 | 78600 | 78700 | 78400 | 6963 |
| 296 | 20240226 | 141600 | 127015025500 | 78700 | 78500 | 78700 | 78500 | 2401 |
| 297 | 20240226 | 141500 | 126826385100 | 78600 | 78500 | 78600 | 78500 | 1012 |
| 298 | 20240226 | 141400 | 126746859300 | 78600 | 78500 | 78600 | 78400 | 555 |
| 299 | 20240226 | 141300 | 126703288900 | 78400 | 78400 | 78600 | 78400 | 1051 |
| 300 | 20240226 | 141200 | 126620838100 | 78400 | 78500 | 78500 | 78300 | 3267 |
| 301 | 20240226 | 141100 | 126364706900 | 78500 | 78500 | 78500 | 78400 | 820 |
| 302 | 20240226 | 141000 | 126300355100 | 78500 | 78600 | 78600 | 78500 | 2900 |
| 303 | 20240226 | 140900 | 126072679300 | 78600 | 78600 | 78600 | 78500 | 1149 |
| 304 | 20240226 | 140800 | 125982437000 | 78600 | 78500 | 78600 | 78400 | 1872 |
| 305 | 20240226 | 140700 | 125835447200 | 78400 | 78400 | 78500 | 78300 | 1099 |
| 306 | 20240226 | 140600 | 125749271500 | 78400 | 78300 | 78400 | 78200 | 1858 |
| 307 | 20240226 | 140500 | 125603821200 | 78200 | 78300 | 78400 | 78200 | 2124 |
| 308 | 20240226 | 140400 | 125437652100 | 78400 | 78300 | 78400 | 78200 | 2964 |
| 309 | 20240226 | 140300 | 125205679000 | 78200 | 78300 | 78300 | 78100 | 5051 |
| 310 | 20240226 | 140200 | 124810563100 | 78300 | 78200 | 78300 | 78100 | 2627 |
| 311 | 20240226 | 140100 | 124605150900 | 78200 | 78300 | 78300 | 78200 | 3753 |
| 312 | 20240226 | 140000 | 124311628300 | 78300 | 78400 | 78400 | 78100 | 31060 |
| 313 | 20240226 | 135900 | 121880881700 | 78300 | 78400 | 78500 | 78300 | 7982 |
| 314 | 20240226 | 135800 | 121255263000 | 78400 | 78600 | 78600 | 78400 | 2039 |
| 315 | 20240226 | 135700 | 121095198700 | 78600 | 78500 | 78700 | 78500 | 2305 |
| 316 | 20240226 | 135600 | 120914078100 | 78600 | 78400 | 78600 | 78400 | 1042 |
| 317 | 20240226 | 135500 | 120832289700 | 78600 | 78600 | 78700 | 78400 | 8109 |
| 318 | 20240226 | 135400 | 120195644500 | 78600 | 78600 | 78600 | 78500 | 1604 |
| 319 | 20240226 | 135300 | 120069639100 | 78600 | 78600 | 78600 | 78500 | 2176 |
| 320 | 20240226 | 135200 | 119898694300 | 78600 | 78700 | 78700 | 78500 | 2477 |
| 321 | 20240226 | 135100 | 119704009500 | 78600 | 78700 | 78700 | 78600 | 8853 |
| 322 | 20240226 | 135000 | 119007616200 | 78800 | 78800 | 78800 | 78700 | 1310 |
| 323 | 20240226 | 134900 | 118904473000 | 78800 | 78800 | 78900 | 78800 | 1038 |
| 324 | 20240226 | 134800 | 118822667900 | 78700 | 78800 | 78800 | 78700 | 1135 |
| 325 | 20240226 | 134700 | 118733255300 | 78700 | 78800 | 78800 | 78700 | 1457 |
| 326 | 20240226 | 134600 | 118618462100 | 78800 | 78800 | 78900 | 78700 | 1698 |
| 327 | 20240226 | 134500 | 118484660600 | 78800 | 78800 | 78800 | 78700 | 779 |
| 328 | 20240226 | 134400 | 118423280600 | 78800 | 78800 | 78800 | 78700 | 1217 |
| 329 | 20240226 | 134300 | 118327403200 | 78800 | 78700 | 78800 | 78700 | 1509 |
| 330 | 20240226 | 134200 | 118208496800 | 78700 | 78700 | 78800 | 78700 | 1206 |
| 331 | 20240226 | 134100 | 118113565300 | 78800 | 78700 | 78800 | 78600 | 1206 |
| 332 | 20240226 | 134000 | 118018651600 | 78700 | 78700 | 78800 | 78600 | 2556 |
| 333 | 20240226 | 133900 | 117817520800 | 78700 | 78600 | 78700 | 78600 | 1289 |
| 334 | 20240226 | 133800 | 117716137500 | 78600 | 78600 | 78700 | 78500 | 2029 |
| 335 | 20240226 | 133700 | 117556694100 | 78700 | 78600 | 78700 | 78500 | 3022 |
| 336 | 20240226 | 133600 | 117319171400 | 78600 | 78700 | 78700 | 78600 | 1257 |
| 337 | 20240226 | 133500 | 117220331800 | 78700 | 78700 | 78800 | 78600 | 1375 |
| 338 | 20240226 | 133400 | 117112120800 | 78700 | 78700 | 78700 | 78600 | 2148 |
| 339 | 20240226 | 133300 | 116943084800 | 78700 | 78600 | 78700 | 78500 | 1729 |
| 340 | 20240226 | 133200 | 116807218500 | 78600 | 78600 | 78700 | 78500 | 2899 |
| 341 | 20240226 | 133100 | 116579389300 | 78600 | 78700 | 78700 | 78600 | 2948 |
| 342 | 20240226 | 133000 | 116347622900 | 78700 | 78600 | 78700 | 78600 | 1067 |
| 343 | 20240226 | 132900 | 116263737900 | 78600 | 78700 | 78800 | 78600 | 5449 |
| 344 | 20240226 | 132800 | 115834978700 | 78700 | 78800 | 78800 | 78700 | 811 |
| 345 | 20240226 | 132700 | 115771128600 | 78800 | 78800 | 78800 | 78700 | 567 |
| 346 | 20240226 | 132600 | 115726493200 | 78800 | 78700 | 78800 | 78700 | 667 |
| 347 | 20240226 | 132500 | 115673978900 | 78700 | 78800 | 78900 | 78700 | 1679 |
| 348 | 20240226 | 132400 | 115541678700 | 78800 | 78900 | 78900 | 78800 | 1179 |
| 349 | 20240226 | 132300 | 115448737600 | 78900 | 78900 | 78900 | 78800 | 1206 |
| 350 | 20240226 | 132200 | 115353600300 | 78900 | 79000 | 79000 | 78900 | 4071 |
| 351 | 20240226 | 132100 | 115032192400 | 79000 | 78900 | 79000 | 78900 | 328 |
| 352 | 20240226 | 132000 | 115006311500 | 79000 | 78800 | 79000 | 78800 | 1737 |
| 353 | 20240226 | 131900 | 114869275400 | 78800 | 78800 | 78900 | 78800 | 362 |
| 354 | 20240226 | 131800 | 114840732900 | 78800 | 78900 | 78900 | 78700 | 710 |
| 355 | 20240226 | 131700 | 114784795900 | 78800 | 78800 | 78900 | 78800 | 4160 |
| 356 | 20240226 | 131600 | 114456977200 | 78800 | 78900 | 78900 | 78800 | 1871 |
| 357 | 20240226 | 131500 | 114309523900 | 78900 | 78900 | 78900 | 78800 | 533 |
| 358 | 20240226 | 131400 | 114267483300 | 78800 | 78800 | 78900 | 78700 | 1076 |
| 359 | 20240226 | 131300 | 114182690200 | 78800 | 78800 | 78800 | 78700 | 1430 |
| 360 | 20240226 | 131200 | 114070058400 | 78800 | 78600 | 78800 | 78400 | 3409 |
| 361 | 20240226 | 131100 | 113801843200 | 78500 | 78500 | 78700 | 78400 | 2071 |
| 362 | 20240226 | 131000 | 113639182100 | 78500 | 78400 | 78700 | 78400 | 6343 |
| 363 | 20240226 | 130900 | 113141612600 | 78400 | 78600 | 78600 | 78300 | 20568 |
| 364 | 20240226 | 130800 | 111527880400 | 78600 | 78600 | 78700 | 78500 | 8457 |
| 365 | 20240226 | 130700 | 110863169400 | 78700 | 78600 | 78700 | 78600 | 2157 |
| 366 | 20240226 | 130600 | 110693580800 | 78700 | 78800 | 78800 | 78600 | 6047 |
| 367 | 20240226 | 130500 | 110217679500 | 78800 | 78800 | 78900 | 78700 | 2220 |
| 368 | 20240226 | 130400 | 110042718600 | 78700 | 78800 | 78900 | 78700 | 1692 |
| 369 | 20240226 | 130300 | 109909410900 | 78800 | 78900 | 78900 | 78800 | 868 |
| 370 | 20240226 | 130200 | 109840999600 | 78800 | 78900 | 79000 | 78700 | 2475 |
| 371 | 20240226 | 130100 | 109645948100 | 79000 | 78800 | 79000 | 78800 | 1284 |
| 372 | 20240226 | 130000 | 109544697000 | 78800 | 78800 | 78800 | 78700 | 1567 |
| 373 | 20240226 | 125900 | 109421331500 | 78700 | 78700 | 78800 | 78700 | 1362 |
| 374 | 20240226 | 125800 | 109314135400 | 78800 | 78700 | 78800 | 78600 | 3701 |
| 375 | 20240226 | 125700 | 109022847000 | 78800 | 78800 | 78800 | 78700 | 1140 |
| 376 | 20240226 | 125600 | 108933028200 | 78800 | 78900 | 78900 | 78700 | 6590 |
| 377 | 20240226 | 125500 | 108413724600 | 78800 | 79000 | 79100 | 78800 | 1365 |
| 378 | 20240226 | 125400 | 108305979700 | 79000 | 79000 | 79000 | 78900 | 484 |
| 379 | 20240226 | 125300 | 108267764200 | 78900 | 78800 | 79000 | 78800 | 1695 |
| 380 | 20240226 | 125200 | 108134086400 | 78800 | 78800 | 78800 | 78700 | 2534 |
| 381 | 20240226 | 125100 | 107934579300 | 78800 | 78800 | 78900 | 78700 | 3714 |
| 382 | 20240226 | 125000 | 107641893100 | 78800 | 79000 | 79000 | 78800 | 3808 |
| 383 | 20240226 | 124900 | 107341373400 | 78900 | 79000 | 79200 | 78900 | 2441 |
| 384 | 20240226 | 124800 | 107148472800 | 79000 | 79000 | 79100 | 78900 | 2337 |
| 385 | 20240226 | 124700 | 106963856100 | 79000 | 79000 | 79100 | 78900 | 2247 |
| 386 | 20240226 | 124600 | 106786352200 | 79000 | 79000 | 79000 | 78900 | 709 |
| 387 | 20240226 | 124500 | 106730369100 | 79000 | 78900 | 79000 | 78800 | 2035 |
| 388 | 20240226 | 124400 | 106569775800 | 78900 | 78900 | 78900 | 78800 | 407 |
| 389 | 20240226 | 124300 | 106537668300 | 78900 | 78800 | 78900 | 78700 | 1283 |
| 390 | 20240226 | 124200 | 106436534200 | 78800 | 78800 | 78900 | 78700 | 3241 |
| 391 | 20240226 | 124100 | 106181243000 | 78800 | 78700 | 78800 | 78600 | 2974 |
| 392 | 20240226 | 124000 | 105947164900 | 78700 | 78700 | 78700 | 78600 | 3367 |
| 393 | 20240226 | 123900 | 105682428700 | 78700 | 78800 | 78800 | 78600 | 5001 |
| 394 | 20240226 | 123800 | 105288846300 | 78800 | 78800 | 78900 | 78700 | 2256 |
| 395 | 20240226 | 123700 | 105111077100 | 78800 | 78800 | 78900 | 78700 | 2607 |
| 396 | 20240226 | 123600 | 104905674300 | 78800 | 78800 | 78900 | 78700 | 4139 |
| 397 | 20240226 | 123500 | 104579696000 | 78700 | 79100 | 79100 | 78700 | 9919 |
| 398 | 20240226 | 123400 | 103798229000 | 79100 | 78900 | 79100 | 78900 | 3236 |
| 399 | 20240226 | 123300 | 103542810800 | 79000 | 79200 | 79300 | 78700 | 47153 |
| 400 | 20240226 | 123200 | 99822184600 | 79300 | 79200 | 79300 | 79200 | 1278 |
| 401 | 20240226 | 123100 | 99720940900 | 79200 | 79300 | 79300 | 79200 | 1651 |
| 402 | 20240226 | 123000 | 99590170800 | 79200 | 79300 | 79300 | 79200 | 772 |
| 403 | 20240226 | 122900 | 99529016800 | 79300 | 79300 | 79400 | 79200 | 910 |
| 404 | 20240226 | 122800 | 99456889700 | 79400 | 79200 | 79400 | 79200 | 2318 |
| 405 | 20240226 | 122700 | 99273176500 | 79200 | 79200 | 79300 | 79200 | 1017 |
| 406 | 20240226 | 122600 | 99192611200 | 79300 | 79200 | 79300 | 79200 | 1397 |
| 407 | 20240226 | 122500 | 99081872500 | 79300 | 79200 | 79300 | 79200 | 1551 |
| 408 | 20240226 | 122400 | 98958921900 | 79200 | 79300 | 79400 | 79200 | 5578 |
| 409 | 20240226 | 122300 | 98516599000 | 79300 | 79300 | 79400 | 79300 | 1020 |
| 410 | 20240226 | 122200 | 98435681700 | 79300 | 79400 | 79400 | 79300 | 560 |
| 411 | 20240226 | 122100 | 98391248700 | 79400 | 79400 | 79500 | 79300 | 1699 |
| 412 | 20240226 | 122000 | 98256359500 | 79400 | 79500 | 79500 | 79300 | 1280 |
| 413 | 20240226 | 121900 | 98154761800 | 79400 | 79500 | 79500 | 79300 | 5074 |
| 414 | 20240226 | 121800 | 97751873600 | 79500 | 79600 | 79600 | 79500 | 596 |
| 415 | 20240226 | 121700 | 97704439100 | 79600 | 79400 | 79600 | 79400 | 1412 |
| 416 | 20240226 | 121600 | 97592242400 | 79500 | 79400 | 79500 | 79400 | 780 |
| 417 | 20240226 | 121500 | 97530270100 | 79500 | 79400 | 79600 | 79400 | 1309 |
| 418 | 20240226 | 121400 | 97426257800 | 79400 | 79400 | 79500 | 79400 | 628 |
| 419 | 20240226 | 121300 | 97376367300 | 79500 | 79400 | 79500 | 79400 | 1082 |
| 420 | 20240226 | 121200 | 97290380300 | 79400 | 79500 | 79500 | 79400 | 764 |
| 421 | 20240226 | 121100 | 97229692600 | 79500 | 79600 | 79600 | 79500 | 1983 |
| 422 | 20240226 | 121000 | 97071936700 | 79600 | 79500 | 79700 | 79500 | 1214 |
| 423 | 20240226 | 120900 | 96975363200 | 79500 | 79400 | 79500 | 79400 | 2235 |
| 424 | 20240226 | 120800 | 96797830400 | 79500 | 79300 | 79500 | 79300 | 1359 |
| 425 | 20240226 | 120700 | 96689911300 | 79400 | 79400 | 79400 | 79300 | 2924 |
| 426 | 20240226 | 120600 | 96457840500 | 79500 | 79400 | 79500 | 79400 | 533 |
| 427 | 20240226 | 120500 | 96415515200 | 79400 | 79400 | 79500 | 79400 | 899 |
| 428 | 20240226 | 120400 | 96344128500 | 79500 | 79400 | 79500 | 79400 | 1917 |
| 429 | 20240226 | 120300 | 96191879700 | 79500 | 79400 | 79500 | 79400 | 799 |
| 430 | 20240226 | 120200 | 96128420500 | 79500 | 79400 | 79500 | 79400 | 325 |
| 431 | 20240226 | 120100 | 96102607800 | 79500 | 79400 | 79500 | 79400 | 2448 |
| 432 | 20240226 | 120000 | 95908111900 | 79400 | 79500 | 79500 | 79400 | 882 |
| 433 | 20240226 | 115900 | 95838002200 | 79500 | 79400 | 79500 | 79400 | 253 |
| 434 | 20240226 | 115800 | 95817903800 | 79500 | 79500 | 79500 | 79400 | 587 |
| 435 | 20240226 | 115700 | 95771252600 | 79500 | 79400 | 79500 | 79400 | 332 |
| 436 | 20240226 | 115600 | 95744876700 | 79500 | 79400 | 79500 | 79400 | 347 |
| 437 | 20240226 | 115500 | 95717320700 | 79400 | 79500 | 79500 | 79400 | 439 |
| 438 | 20240226 | 115400 | 95682458500 | 79500 | 79500 | 79500 | 79400 | 428 |
| 439 | 20240226 | 115300 | 95648459400 | 79400 | 79500 | 79500 | 79400 | 827 |
| 440 | 20240226 | 115200 | 95582779500 | 79500 | 79500 | 79500 | 79400 | 380 |
| 441 | 20240226 | 115100 | 95552575900 | 79500 | 79500 | 79600 | 79400 | 1403 |
| 442 | 20240226 | 115000 | 95441071100 | 79500 | 79500 | 79600 | 79500 | 477 |
| 443 | 20240226 | 114900 | 95403142900 | 79500 | 79500 | 79500 | 79400 | 1208 |
| 444 | 20240226 | 114800 | 95307169700 | 79500 | 79500 | 79500 | 79400 | 295 |
| 445 | 20240226 | 114700 | 95283736400 | 79400 | 79500 | 79500 | 79400 | 909 |
| 446 | 20240226 | 114600 | 95211545300 | 79500 | 79400 | 79500 | 79400 | 479 |
| 447 | 20240226 | 114500 | 95173484600 | 79500 | 79400 | 79500 | 79300 | 590 |
| 448 | 20240226 | 114400 | 95126639000 | 79400 | 79400 | 79500 | 79300 | 1618 |
| 449 | 20240226 | 114300 | 94998256400 | 79400 | 79400 | 79500 | 79400 | 766 |
| 450 | 20240226 | 114200 | 94937421700 | 79500 | 79400 | 79500 | 79300 | 3373 |
| 451 | 20240226 | 114100 | 94669594200 | 79500 | 79500 | 79500 | 79400 | 303 |
| 452 | 20240226 | 114000 | 94645525000 | 79500 | 79400 | 79500 | 79400 | 405 |
| 453 | 20240226 | 113900 | 94613362900 | 79400 | 79400 | 79500 | 79400 | 726 |
| 454 | 20240226 | 113800 | 94555706900 | 79400 | 79500 | 79500 | 79400 | 1046 |
| 455 | 20240226 | 113700 | 94472642300 | 79500 | 79400 | 79500 | 79400 | 815 |
| 456 | 20240226 | 113600 | 94407890800 | 79400 | 79400 | 79500 | 79300 | 2204 |
| 457 | 20240226 | 113500 | 94232896000 | 79300 | 79300 | 79400 | 79300 | 1555 |
| 458 | 20240226 | 113400 | 94109570700 | 79300 | 79300 | 79400 | 79300 | 1403 |
| 459 | 20240226 | 113300 | 93998309100 | 79400 | 79300 | 79400 | 79200 | 1534 |
| 460 | 20240226 | 113200 | 93876656700 | 79300 | 79300 | 79400 | 79200 | 3573 |
| 461 | 20240226 | 113100 | 93593322800 | 79400 | 79500 | 79600 | 79400 | 3330 |
| 462 | 20240226 | 113000 | 93328826400 | 79500 | 79500 | 79600 | 79500 | 3137 |
| 463 | 20240226 | 112900 | 93079422300 | 79600 | 79600 | 79600 | 79500 | 1992 |
| 464 | 20240226 | 112800 | 92920965300 | 79600 | 79500 | 79600 | 79500 | 1276 |
| 465 | 20240226 | 112700 | 92819499100 | 79600 | 79600 | 79600 | 79500 | 1432 |
| 466 | 20240226 | 112600 | 92705568100 | 79600 | 79800 | 79800 | 79500 | 4533 |
| 467 | 20240226 | 112500 | 92344510300 | 79700 | 79700 | 79900 | 79700 | 1786 |
| 468 | 20240226 | 112400 | 92201997100 | 79800 | 79800 | 79800 | 79700 | 1975 |
| 469 | 20240226 | 112300 | 92044543200 | 79700 | 79600 | 79700 | 79500 | 2605 |
| 470 | 20240226 | 112200 | 91837177000 | 79500 | 79500 | 79500 | 79400 | 1821 |
| 471 | 20240226 | 112100 | 91692436300 | 79500 | 79500 | 79600 | 79500 | 1427 |
| 472 | 20240226 | 112000 | 91578969900 | 79400 | 79500 | 79600 | 79400 | 1774 |
| 473 | 20240226 | 111900 | 91438055500 | 79400 | 79500 | 79600 | 79400 | 1600 |
| 474 | 20240226 | 111800 | 91310875200 | 79500 | 79500 | 79500 | 79400 | 415 |
| 475 | 20240226 | 111700 | 91277903000 | 79400 | 79500 | 79500 | 79300 | 810 |
| 476 | 20240226 | 111600 | 91213606500 | 79500 | 79400 | 79500 | 79300 | 1124 |
| 477 | 20240226 | 111500 | 91124356000 | 79400 | 79600 | 79600 | 79400 | 1473 |
| 478 | 20240226 | 111400 | 91007307200 | 79500 | 79500 | 79600 | 79400 | 1707 |
| 479 | 20240226 | 111300 | 90871524100 | 79300 | 79200 | 79500 | 79200 | 2157 |
| 480 | 20240226 | 111200 | 90700380000 | 79200 | 79300 | 79300 | 79200 | 1548 |
| 481 | 20240226 | 111100 | 90577771700 | 79200 | 79100 | 79300 | 79100 | 1464 |
| 482 | 20240226 | 111000 | 90461748800 | 79100 | 79200 | 79200 | 78900 | 24087 |
| 483 | 20240226 | 110900 | 88558308700 | 79200 | 79200 | 79300 | 79100 | 6798 |
| 484 | 20240226 | 110800 | 88020326500 | 79200 | 79300 | 79300 | 79100 | 7886 |
| 485 | 20240226 | 110700 | 87395796800 | 79400 | 79300 | 79400 | 79200 | 1762 |
| 486 | 20240226 | 110600 | 87256093500 | 79300 | 79600 | 79700 | 79300 | 8026 |
| 487 | 20240226 | 110500 | 86618867700 | 79600 | 79600 | 79700 | 79500 | 1717 |
| 488 | 20240226 | 110400 | 86482204100 | 79700 | 79600 | 79800 | 79600 | 1707 |
| 489 | 20240226 | 110300 | 86346178000 | 79600 | 79500 | 79700 | 79400 | 2421 |
| 490 | 20240226 | 110200 | 86153650500 | 79400 | 79500 | 79500 | 79400 | 994 |
| 491 | 20240226 | 110100 | 86074681500 | 79500 | 79400 | 79500 | 79300 | 1310 |
| 492 | 20240226 | 110000 | 85970715500 | 79400 | 79300 | 79400 | 79300 | 579 |
| 493 | 20240226 | 105900 | 85924758300 | 79300 | 79400 | 79400 | 79300 | 973 |
| 494 | 20240226 | 105800 | 85847597100 | 79400 | 79300 | 79400 | 79200 | 1378 |
| 495 | 20240226 | 105700 | 85738338400 | 79300 | 79400 | 79400 | 79200 | 6203 |
| 496 | 20240226 | 105600 | 85246344500 | 79400 | 79400 | 79500 | 79300 | 1896 |
| 497 | 20240226 | 105500 | 85095805200 | 79400 | 79300 | 79400 | 79300 | 3308 |
| 498 | 20240226 | 105400 | 84833243600 | 79400 | 79300 | 79400 | 79300 | 957 |
| 499 | 20240226 | 105300 | 84757296500 | 79300 | 79400 | 79500 | 79300 | 1633 |
| 500 | 20240226 | 105200 | 84627724600 | 79500 | 79500 | 79500 | 79300 | 1519 |
| 501 | 20240226 | 105100 | 84507040700 | 79500 | 79400 | 79500 | 79400 | 4419 |
| 502 | 20240226 | 105000 | 84156071800 | 79400 | 79600 | 79600 | 79400 | 6183 |
| 503 | 20240226 | 104900 | 83664838000 | 79500 | 79700 | 79700 | 79500 | 1646 |
| 504 | 20240226 | 104800 | 83533819800 | 79600 | 79400 | 79700 | 79300 | 3242 |
| 505 | 20240226 | 104700 | 83276172200 | 79400 | 79200 | 79400 | 79100 | 2000 |
| 506 | 20240226 | 104600 | 83117666400 | 79200 | 79200 | 79200 | 79100 | 4559 |
| 507 | 20240226 | 104500 | 82756856000 | 79200 | 79400 | 79400 | 79100 | 12247 |
| 508 | 20240226 | 104400 | 81786455100 | 79400 | 79500 | 79500 | 79300 | 4200 |
| 509 | 20240226 | 104300 | 81452924900 | 79500 | 79400 | 79500 | 79300 | 4675 |
| 510 | 20240226 | 104200 | 81081796900 | 79400 | 79300 | 79500 | 79200 | 6769 |
| 511 | 20240226 | 104100 | 80544775500 | 79300 | 79400 | 79500 | 79200 | 13955 |
| 512 | 20240226 | 104000 | 79438724900 | 79500 | 79700 | 79900 | 79300 | 21567 |
| 513 | 20240226 | 103900 | 77724206100 | 79800 | 79500 | 79800 | 79500 | 8246 |
| 514 | 20240226 | 103800 | 77067885400 | 79600 | 79800 | 79900 | 79500 | 24917 |
| 515 | 20240226 | 103700 | 75082641500 | 79900 | 79900 | 80100 | 79800 | 6593 |
| 516 | 20240226 | 103600 | 74555769400 | 79900 | 80100 | 80200 | 79900 | 3482 |
| 517 | 20240226 | 103500 | 74277102900 | 80200 | 80100 | 80200 | 80000 | 2299 |
| 518 | 20240226 | 103400 | 74092976900 | 80200 | 80000 | 80200 | 80000 | 2229 |
| 519 | 20240226 | 103300 | 73914542200 | 80000 | 79900 | 80000 | 79900 | 2199 |
| 520 | 20240226 | 103200 | 73738713600 | 79900 | 79800 | 79900 | 79800 | 2204 |
| 521 | 20240226 | 103100 | 73562751700 | 79900 | 79900 | 80000 | 79800 | 5727 |
| 522 | 20240226 | 103000 | 73105263200 | 80000 | 79800 | 80100 | 79800 | 4118 |
| 523 | 20240226 | 102900 | 72776375600 | 79900 | 80200 | 80200 | 79800 | 22434 |
| 524 | 20240226 | 102800 | 70981630300 | 80300 | 80200 | 80300 | 80100 | 2049 |
| 525 | 20240226 | 102700 | 70817344900 | 80200 | 80100 | 80300 | 80100 | 3532 |
| 526 | 20240226 | 102600 | 70534273300 | 80200 | 80100 | 80200 | 80100 | 2549 |
| 527 | 20240226 | 102500 | 70330021500 | 80100 | 80400 | 80400 | 80100 | 11164 |
| 528 | 20240226 | 102400 | 69434995100 | 80400 | 80400 | 80500 | 80300 | 1469 |
| 529 | 20240226 | 102300 | 69316880800 | 80500 | 80500 | 80600 | 80400 | 790 |
| 530 | 20240226 | 102200 | 69253288400 | 80500 | 80500 | 80600 | 80500 | 2016 |
| 531 | 20240226 | 102100 | 69090983900 | 80500 | 80600 | 80600 | 80500 | 3089 |
| 532 | 20240226 | 102000 | 68842184100 | 80600 | 80500 | 80600 | 80400 | 2446 |
| 533 | 20240226 | 101900 | 68645274000 | 80400 | 80300 | 80500 | 80300 | 1984 |
| 534 | 20240226 | 101800 | 68485716100 | 80300 | 80300 | 80500 | 80200 | 2904 |
| 535 | 20240226 | 101700 | 68252525800 | 80300 | 80600 | 80600 | 80200 | 5433 |
| 536 | 20240226 | 101600 | 67815603500 | 80600 | 80500 | 80700 | 80500 | 2604 |
| 537 | 20240226 | 101500 | 67605700700 | 80500 | 80400 | 80600 | 80400 | 3590 |
| 538 | 20240226 | 101400 | 67316795200 | 80400 | 80200 | 80500 | 80100 | 1985 |
| 539 | 20240226 | 101300 | 67157496600 | 80100 | 80200 | 80200 | 80100 | 5474 |
| 540 | 20240226 | 101200 | 66718910600 | 80100 | 80300 | 80300 | 80100 | 5927 |
| 541 | 20240226 | 101100 | 66243799900 | 80200 | 80400 | 80400 | 80100 | 8998 |
| 542 | 20240226 | 101000 | 65521792500 | 80400 | 80500 | 80800 | 80300 | 7145 |
| 543 | 20240226 | 100900 | 64946381800 | 80600 | 80400 | 80700 | 80300 | 5844 |
| 544 | 20240226 | 100800 | 64476354700 | 80400 | 80300 | 80600 | 80300 | 6820 |
| 545 | 20240226 | 100700 | 63927676700 | 80300 | 81100 | 81200 | 80300 | 20711 |
| 546 | 20240226 | 100600 | 62256099800 | 81100 | 81100 | 81300 | 80800 | 8015 |
| 547 | 20240226 | 100500 | 61606563500 | 81200 | 81400 | 81400 | 81100 | 3908 |
| 548 | 20240226 | 100400 | 61288870300 | 81300 | 81000 | 81400 | 81000 | 16814 |
| 549 | 20240226 | 100300 | 59922679600 | 81000 | 81100 | 81100 | 81000 | 2880 |
| 550 | 20240226 | 100200 | 59689365700 | 81100 | 81000 | 81100 | 80900 | 2345 |
| 551 | 20240226 | 100100 | 59499332000 | 81000 | 81000 | 81100 | 80900 | 4921 |
| 552 | 20240226 | 100000 | 59100670600 | 81000 | 81300 | 81300 | 81000 | 6399 |
| 553 | 20240226 | 095900 | 58580970800 | 81300 | 80800 | 81300 | 80800 | 19468 |
| 554 | 20240226 | 095800 | 57002404800 | 80800 | 80900 | 80900 | 80800 | 1576 |
| 555 | 20240226 | 095700 | 56875000700 | 80900 | 80800 | 81000 | 80800 | 4131 |
| 556 | 20240226 | 095600 | 56540767900 | 80800 | 80800 | 80900 | 80700 | 3013 |
| 557 | 20240226 | 095500 | 56297297100 | 80800 | 81000 | 81000 | 80700 | 5890 |
| 558 | 20240226 | 095400 | 55821297000 | 80900 | 81000 | 81000 | 80900 | 2048 |
| 559 | 20240226 | 095300 | 55655494800 | 81000 | 81100 | 81100 | 80900 | 5931 |
| 560 | 20240226 | 095200 | 55175143800 | 81000 | 80900 | 81100 | 80700 | 5601 |
| 561 | 20240226 | 095100 | 54722307600 | 80900 | 81100 | 81200 | 80700 | 10837 |
| 562 | 20240226 | 095000 | 53845068700 | 81100 | 81200 | 81300 | 81100 | 3133 |
| 563 | 20240226 | 094900 | 53590742600 | 81200 | 81400 | 81400 | 81200 | 4864 |
| 564 | 20240226 | 094800 | 53195438500 | 81300 | 81000 | 81500 | 81000 | 23778 |
| 565 | 20240226 | 094700 | 51262342200 | 81100 | 80900 | 81100 | 80800 | 12617 |
| 566 | 20240226 | 094600 | 50240764900 | 80900 | 80800 | 81000 | 80500 | 5783 |
| 567 | 20240226 | 094500 | 49773708900 | 80800 | 81200 | 81300 | 80800 | 10728 |
| 568 | 20240226 | 094400 | 48903881400 | 81300 | 81200 | 81300 | 81000 | 8194 |
| 569 | 20240226 | 094300 | 48238887400 | 81300 | 81000 | 81400 | 81000 | 20040 |
| 570 | 20240226 | 094200 | 46611371900 | 81100 | 80600 | 81200 | 80400 | 35920 |
| 571 | 20240226 | 094100 | 43705580800 | 80600 | 80400 | 80600 | 80200 | 15033 |
| 572 | 20240226 | 094000 | 42496726400 | 80300 | 79900 | 80400 | 79900 | 8729 |
| 573 | 20240226 | 093900 | 41797017000 | 79900 | 79900 | 80000 | 79800 | 2313 |
| 574 | 20240226 | 093800 | 41612228900 | 79900 | 79800 | 79900 | 79800 | 1950 |
| 575 | 20240226 | 093700 | 41456566900 | 79800 | 80000 | 80000 | 79700 | 11724 |
| 576 | 20240226 | 093600 | 40520427400 | 80000 | 80100 | 80200 | 79900 | 6130 |
| 577 | 20240226 | 093500 | 40029774900 | 80100 | 80100 | 80300 | 80100 | 3534 |
| 578 | 20240226 | 093400 | 39746382300 | 80100 | 80200 | 80200 | 80100 | 1490 |
| 579 | 20240226 | 093300 | 39626959900 | 80100 | 80200 | 80400 | 80100 | 7767 |
| 580 | 20240226 | 093200 | 39003548200 | 80100 | 80000 | 80100 | 79900 | 5199 |
| 581 | 20240226 | 093100 | 38587636200 | 80000 | 79800 | 80000 | 79800 | 2596 |
| 582 | 20240226 | 093000 | 38380146200 | 79900 | 79800 | 80000 | 79800 | 2753 |
| 583 | 20240226 | 092900 | 38160257900 | 79900 | 79900 | 79900 | 79800 | 3043 |
| 584 | 20240226 | 092800 | 37917344100 | 79900 | 79900 | 80000 | 79700 | 2397 |
| 585 | 20240226 | 092700 | 37726044500 | 79800 | 80000 | 80100 | 79700 | 9075 |
| 586 | 20240226 | 092600 | 37001450600 | 80100 | 80200 | 80300 | 79900 | 7982 |
| 587 | 20240226 | 092500 | 36362520000 | 80300 | 80200 | 80400 | 80100 | 2855 |
| 588 | 20240226 | 092400 | 36133463600 | 80200 | 80300 | 80500 | 80100 | 5271 |
| 589 | 20240226 | 092300 | 35710554100 | 80300 | 80000 | 80600 | 80000 | 19006 |
| 590 | 20240226 | 092200 | 34184351700 | 80100 | 79900 | 80100 | 79900 | 4139 |
| 591 | 20240226 | 092100 | 33853301700 | 79900 | 79900 | 80200 | 79800 | 3955 |
| 592 | 20240226 | 092000 | 33537194500 | 80200 | 80000 | 80300 | 79900 | 13215 |
| 593 | 20240226 | 091900 | 32478703200 | 80000 | 80100 | 80200 | 79900 | 5261 |
| 594 | 20240226 | 091800 | 32057754800 | 80100 | 80400 | 80500 | 80100 | 4747 |
| 595 | 20240226 | 091700 | 31676829600 | 80500 | 80500 | 80600 | 80400 | 7271 |
| 596 | 20240226 | 091600 | 31091606100 | 80500 | 80200 | 80600 | 80200 | 8662 |
| 597 | 20240226 | 091500 | 30394903600 | 80300 | 79900 | 80300 | 79900 | 6148 |
| 598 | 20240226 | 091400 | 29902338200 | 79800 | 79500 | 80000 | 79400 | 8485 |
| 599 | 20240226 | 091300 | 29226836300 | 79400 | 79800 | 79800 | 79400 | 14941 |
| 600 | 20240226 | 091200 | 28038128700 | 79800 | 79900 | 80000 | 79700 | 8278 |
| 601 | 20240226 | 091100 | 27377283800 | 79900 | 80300 | 80300 | 79700 | 15858 |
| 602 | 20240226 | 091000 | 26109445700 | 80200 | 80200 | 80600 | 79900 | 14237 |
| 603 | 20240226 | 090900 | 24968641000 | 80000 | 80100 | 80300 | 80000 | 11937 |
| 604 | 20240226 | 090800 | 24011564200 | 80100 | 79800 | 80200 | 79700 | 11102 |
| 605 | 20240226 | 090700 | 23123559600 | 79800 | 80700 | 80800 | 79700 | 23445 |
| 606 | 20240226 | 090600 | 21242261100 | 80700 | 80500 | 81000 | 80500 | 20780 |
| 607 | 20240226 | 090500 | 19564711600 | 80500 | 80700 | 81000 | 80500 | 15064 |
| 608 | 20240226 | 090400 | 18348410300 | 80800 | 80900 | 81300 | 80700 | 24300 |
| 609 | 20240226 | 090300 | 16380798300 | 80900 | 81100 | 81200 | 80600 | 17195 |
| 610 | 20240226 | 090200 | 14989818400 | 81100 | 81700 | 82300 | 81000 | 37965 |
| 611 | 20240226 | 090100 | 11894380400 | 82100 | 81700 | 82300 | 81000 | 68808 |
| 612 | 20240226 | 090000 | 6274228200 | 81700 | 79500 | 82000 | 79500 | 77615 |