34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 191900 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 7319 |
| 3 | 20240223 | 191800 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 4 | 20240223 | 191700 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 5 | 20240223 | 191600 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 6 | 20240223 | 191500 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 7 | 20240223 | 191400 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 8 | 20240223 | 191300 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 9 | 20240223 | 191200 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 10 | 20240223 | 191100 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 11 | 20240223 | 191000 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 12 | 20240223 | 190900 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 13 | 20240223 | 190800 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 14 | 20240223 | 190700 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 15 | 20240223 | 190600 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 16 | 20240223 | 190500 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 17 | 20240223 | 190400 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 18 | 20240223 | 190300 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 19 | 20240223 | 190200 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 20 | 20240223 | 190100 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 21 | 20240223 | 190000 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 22 | 20240223 | 185900 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 23 | 20240223 | 185800 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 24 | 20240223 | 185700 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 25 | 20240223 | 185600 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 26 | 20240223 | 185500 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 27 | 20240223 | 185400 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 28 | 20240223 | 185300 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 29 | 20240223 | 185200 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 30 | 20240223 | 185100 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 31 | 20240223 | 185000 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 32 | 20240223 | 184900 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 7319 |
| 33 | 20240223 | 184800 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 34 | 20240223 | 184700 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 35 | 20240223 | 184600 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 36 | 20240223 | 184500 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 37 | 20240223 | 184400 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 38 | 20240223 | 184300 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 39 | 20240223 | 184200 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 40 | 20240223 | 184100 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 41 | 20240223 | 184000 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 42 | 20240223 | 183900 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 43 | 20240223 | 183800 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 44 | 20240223 | 183700 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 45 | 20240223 | 183600 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 46 | 20240223 | 183500 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 47 | 20240223 | 183400 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 48 | 20240223 | 183300 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 49 | 20240223 | 183200 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 50 | 20240223 | 183100 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 51 | 20240223 | 183000 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 52 | 20240223 | 182900 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 53 | 20240223 | 182800 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 54 | 20240223 | 182700 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 55 | 20240223 | 182600 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 56 | 20240223 | 182500 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 57 | 20240223 | 182400 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 58 | 20240223 | 182300 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 59 | 20240223 | 182200 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 60 | 20240223 | 182100 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 61 | 20240223 | 182000 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 62 | 20240223 | 181900 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 7319 |
| 63 | 20240223 | 181800 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 64 | 20240223 | 181700 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 65 | 20240223 | 181600 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 66 | 20240223 | 181500 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 67 | 20240223 | 181400 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 68 | 20240223 | 181300 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 69 | 20240223 | 181200 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 70 | 20240223 | 181100 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 71 | 20240223 | 181000 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 72 | 20240223 | 180900 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 73 | 20240223 | 180800 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 74 | 20240223 | 180700 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 75 | 20240223 | 180600 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 76 | 20240223 | 180500 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 77 | 20240223 | 180400 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 78 | 20240223 | 180300 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 79 | 20240223 | 180200 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 80 | 20240223 | 180100 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 81 | 20240223 | 180000 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 82 | 20240223 | 175900 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 83 | 20240223 | 175800 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 84 | 20240223 | 175700 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 85 | 20240223 | 175600 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 86 | 20240223 | 175500 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 87 | 20240223 | 175400 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 88 | 20240223 | 175300 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 89 | 20240223 | 175200 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 90 | 20240223 | 175100 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 91 | 20240223 | 175000 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 92 | 20240223 | 174900 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 7319 |
| 93 | 20240223 | 174800 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 94 | 20240223 | 174700 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 95 | 20240223 | 174600 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 96 | 20240223 | 174500 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 97 | 20240223 | 174400 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 98 | 20240223 | 174300 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 99 | 20240223 | 174200 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 100 | 20240223 | 174100 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 101 | 20240223 | 174000 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 102 | 20240223 | 173900 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 103 | 20240223 | 173800 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 104 | 20240223 | 173700 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 105 | 20240223 | 173600 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 106 | 20240223 | 173500 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 107 | 20240223 | 173400 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 108 | 20240223 | 173300 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 109 | 20240223 | 173200 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 110 | 20240223 | 173100 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 111 | 20240223 | 173000 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 112 | 20240223 | 172900 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 113 | 20240223 | 172800 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 114 | 20240223 | 172700 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 115 | 20240223 | 172600 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 116 | 20240223 | 172500 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 117 | 20240223 | 172400 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 118 | 20240223 | 172300 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 119 | 20240223 | 172200 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 120 | 20240223 | 172100 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 121 | 20240223 | 172000 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 122 | 20240223 | 171900 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 7319 |
| 123 | 20240223 | 171800 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 124 | 20240223 | 171700 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 125 | 20240223 | 171600 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 126 | 20240223 | 171500 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 127 | 20240223 | 171400 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 128 | 20240223 | 171300 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 129 | 20240223 | 171200 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 130 | 20240223 | 171100 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 131 | 20240223 | 171000 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 132 | 20240223 | 170900 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 133 | 20240223 | 170800 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 134 | 20240223 | 170700 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 135 | 20240223 | 170600 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 136 | 20240223 | 170500 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 137 | 20240223 | 170400 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 138 | 20240223 | 170300 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 139 | 20240223 | 170200 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 140 | 20240223 | 170100 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 141 | 20240223 | 170000 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 142 | 20240223 | 165900 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 143 | 20240223 | 165800 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 144 | 20240223 | 165700 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 145 | 20240223 | 165600 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 146 | 20240223 | 165500 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 147 | 20240223 | 165400 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 148 | 20240223 | 165300 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 149 | 20240223 | 165200 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 150 | 20240223 | 165100 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 151 | 20240223 | 165000 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 152 | 20240223 | 164900 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 7319 |
| 153 | 20240223 | 164800 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 154 | 20240223 | 164700 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 155 | 20240223 | 164600 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 156 | 20240223 | 164500 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 157 | 20240223 | 164400 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 158 | 20240223 | 164300 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 159 | 20240223 | 164200 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 160 | 20240223 | 164100 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 161 | 20240223 | 164000 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 162 | 20240223 | 163900 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 163 | 20240223 | 163800 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 164 | 20240223 | 163700 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 165 | 20240223 | 163600 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 166 | 20240223 | 163500 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 167 | 20240223 | 163400 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 168 | 20240223 | 163300 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 169 | 20240223 | 163200 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 170 | 20240223 | 163100 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 171 | 20240223 | 163000 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 172 | 20240223 | 162900 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 173 | 20240223 | 162800 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 174 | 20240223 | 162700 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 175 | 20240223 | 162600 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 176 | 20240223 | 162500 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 177 | 20240223 | 162400 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 178 | 20240223 | 162300 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 179 | 20240223 | 162200 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 180 | 20240223 | 162100 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 181 | 20240223 | 162000 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 182 | 20240223 | 161900 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 7319 |
| 183 | 20240223 | 161800 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 184 | 20240223 | 161700 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 185 | 20240223 | 161600 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 186 | 20240223 | 161500 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 187 | 20240223 | 161400 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 188 | 20240223 | 161300 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 189 | 20240223 | 161200 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 190 | 20240223 | 161100 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 191 | 20240223 | 161000 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 192 | 20240223 | 160900 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 193 | 20240223 | 160800 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 194 | 20240223 | 160700 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 195 | 20240223 | 160600 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 196 | 20240223 | 160500 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 197 | 20240223 | 160400 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 198 | 20240223 | 160300 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 199 | 20240223 | 160200 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 200 | 20240223 | 160100 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 201 | 20240223 | 160000 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 202 | 20240223 | 155900 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 203 | 20240223 | 155800 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 204 | 20240223 | 155700 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 205 | 20240223 | 155600 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 206 | 20240223 | 155500 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 207 | 20240223 | 155400 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 208 | 20240223 | 155300 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 209 | 20240223 | 155200 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 210 | 20240223 | 155100 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 211 | 20240223 | 155000 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 212 | 20240223 | 154900 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 7319 |
| 213 | 20240223 | 154800 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 214 | 20240223 | 154700 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 215 | 20240223 | 154600 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 216 | 20240223 | 154500 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 217 | 20240223 | 154400 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 218 | 20240223 | 154300 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 219 | 20240223 | 154200 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 220 | 20240223 | 154100 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 221 | 20240223 | 154000 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 222 | 20240223 | 153900 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 223 | 20240223 | 153800 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 224 | 20240223 | 153700 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 225 | 20240223 | 153600 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 226 | 20240223 | 153500 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 227 | 20240223 | 153400 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 228 | 20240223 | 153300 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 229 | 20240223 | 153200 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 230 | 20240223 | 153100 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 0 |
| 231 | 20240223 | 153000 | 51232209300 | 70800 | 70800 | 70800 | 70800 | 7319 |
| 232 | 20240223 | 152900 | 50714024100 | 70700 | 70700 | 70700 | 70700 | 0 |
| 233 | 20240223 | 152800 | 50714024100 | 70700 | 70700 | 70700 | 70700 | 0 |
| 234 | 20240223 | 152700 | 50714024100 | 70700 | 70700 | 70700 | 70700 | 0 |
| 235 | 20240223 | 152600 | 50714024100 | 70700 | 70700 | 70700 | 70700 | 0 |
| 236 | 20240223 | 152500 | 50714024100 | 70700 | 70700 | 70700 | 70700 | 0 |
| 237 | 20240223 | 152400 | 50714024100 | 70700 | 70700 | 70700 | 70700 | 0 |
| 238 | 20240223 | 152300 | 50714024100 | 70700 | 70700 | 70700 | 70700 | 0 |
| 239 | 20240223 | 152200 | 50714024100 | 70700 | 70700 | 70700 | 70700 | 0 |
| 240 | 20240223 | 152100 | 50714024100 | 70700 | 70700 | 70700 | 70700 | 0 |
| 241 | 20240223 | 152000 | 50714024100 | 70700 | 70700 | 70700 | 70700 | 0 |
| 242 | 20240223 | 151900 | 50714024100 | 70700 | 70500 | 70800 | 70400 | 1622 |
| 243 | 20240223 | 151800 | 50599492900 | 70500 | 70500 | 70500 | 70400 | 1040 |
| 244 | 20240223 | 151700 | 50526202200 | 70400 | 70400 | 70500 | 70300 | 1000 |
| 245 | 20240223 | 151600 | 50455825600 | 70500 | 70200 | 70500 | 70200 | 1179 |
| 246 | 20240223 | 151500 | 50372893700 | 70200 | 70300 | 70300 | 70200 | 1254 |
| 247 | 20240223 | 151400 | 50284783300 | 70300 | 70300 | 70400 | 70300 | 675 |
| 248 | 20240223 | 151300 | 50237328300 | 70300 | 70400 | 70500 | 70200 | 1105 |
| 249 | 20240223 | 151200 | 50159626600 | 70500 | 70400 | 70500 | 70300 | 1071 |
| 250 | 20240223 | 151100 | 50084227100 | 70400 | 70400 | 70600 | 70400 | 886 |
| 251 | 20240223 | 151000 | 50021796000 | 70400 | 70600 | 70700 | 70400 | 1912 |
| 252 | 20240223 | 150900 | 49886932400 | 70600 | 70600 | 70700 | 70600 | 614 |
| 253 | 20240223 | 150800 | 49843572700 | 70600 | 70700 | 70800 | 70600 | 641 |
| 254 | 20240223 | 150700 | 49798259100 | 70800 | 70700 | 70800 | 70700 | 1011 |
| 255 | 20240223 | 150600 | 49726730900 | 70700 | 70700 | 70800 | 70700 | 465 |
| 256 | 20240223 | 150500 | 49693833400 | 70700 | 70700 | 70900 | 70700 | 930 |
| 257 | 20240223 | 150400 | 49628042700 | 70700 | 70600 | 70800 | 70600 | 1506 |
| 258 | 20240223 | 150300 | 49521534100 | 70600 | 70600 | 70700 | 70500 | 1132 |
| 259 | 20240223 | 150200 | 49441607200 | 70700 | 70500 | 70700 | 70500 | 630 |
| 260 | 20240223 | 150100 | 49397124700 | 70600 | 70500 | 70600 | 70300 | 1209 |
| 261 | 20240223 | 150000 | 49311930000 | 70400 | 70400 | 70500 | 70400 | 499 |
| 262 | 20240223 | 145900 | 49276797600 | 70400 | 70400 | 70500 | 70400 | 606 |
| 263 | 20240223 | 145800 | 49234122400 | 70500 | 70400 | 70500 | 70400 | 761 |
| 264 | 20240223 | 145700 | 49180534400 | 70400 | 70400 | 70400 | 70300 | 366 |
| 265 | 20240223 | 145600 | 49154772400 | 70500 | 70200 | 70500 | 70200 | 1303 |
| 266 | 20240223 | 145500 | 49063099100 | 70300 | 70300 | 70400 | 70200 | 377 |
| 267 | 20240223 | 145400 | 49036615500 | 70300 | 70500 | 70500 | 70300 | 610 |
| 268 | 20240223 | 145300 | 48993675900 | 70500 | 70500 | 70600 | 70400 | 563 |
| 269 | 20240223 | 145200 | 48953980300 | 70500 | 70500 | 70700 | 70500 | 891 |
| 270 | 20240223 | 145100 | 48891098400 | 70500 | 70700 | 70800 | 70200 | 3818 |
| 271 | 20240223 | 145000 | 48622380700 | 70700 | 70600 | 70800 | 70400 | 2936 |
| 272 | 20240223 | 144900 | 48415055100 | 70700 | 70800 | 70900 | 70600 | 1489 |
| 273 | 20240223 | 144800 | 48309710200 | 70700 | 70400 | 70800 | 70300 | 2417 |
| 274 | 20240223 | 144700 | 48139135800 | 70400 | 70700 | 70700 | 70400 | 1145 |
| 275 | 20240223 | 144600 | 48058264500 | 70700 | 70200 | 70700 | 70100 | 3003 |
| 276 | 20240223 | 144500 | 47846825400 | 70100 | 69800 | 70100 | 69700 | 1376 |
| 277 | 20240223 | 144400 | 47750502100 | 69700 | 69800 | 69800 | 69700 | 737 |
| 278 | 20240223 | 144300 | 47699100400 | 69700 | 69700 | 69800 | 69600 | 1386 |
| 279 | 20240223 | 144200 | 47602521300 | 69600 | 69700 | 69700 | 69600 | 1108 |
| 280 | 20240223 | 144100 | 47525347700 | 69800 | 69900 | 69900 | 69700 | 1804 |
| 281 | 20240223 | 144000 | 47399525100 | 69900 | 70000 | 70000 | 69900 | 660 |
| 282 | 20240223 | 143900 | 47353383900 | 69900 | 70200 | 70200 | 69900 | 1797 |
| 283 | 20240223 | 143800 | 47227597200 | 70200 | 70200 | 70300 | 70100 | 3082 |
| 284 | 20240223 | 143700 | 47011239500 | 70300 | 70300 | 70300 | 70300 | 586 |
| 285 | 20240223 | 143600 | 46970043700 | 70300 | 70200 | 70400 | 70100 | 1177 |
| 286 | 20240223 | 143500 | 46887352800 | 70100 | 70100 | 70200 | 70100 | 181 |
| 287 | 20240223 | 143400 | 46874663500 | 70100 | 70100 | 70200 | 70100 | 315 |
| 288 | 20240223 | 143300 | 46852563000 | 70100 | 70200 | 70200 | 70100 | 80 |
| 289 | 20240223 | 143200 | 46846954200 | 70100 | 70300 | 70300 | 70100 | 520 |
| 290 | 20240223 | 143100 | 46810428000 | 70200 | 70100 | 70200 | 70100 | 523 |
| 291 | 20240223 | 143000 | 46773720000 | 70100 | 70100 | 70200 | 70100 | 319 |
| 292 | 20240223 | 142900 | 46751342200 | 70100 | 70200 | 70200 | 70100 | 433 |
| 293 | 20240223 | 142800 | 46720972000 | 70200 | 70200 | 70200 | 70100 | 852 |
| 294 | 20240223 | 142700 | 46661235800 | 70100 | 70400 | 70400 | 70100 | 1549 |
| 295 | 20240223 | 142600 | 46552438400 | 70400 | 70400 | 70400 | 70300 | 381 |
| 296 | 20240223 | 142500 | 46525633600 | 70400 | 70300 | 70400 | 70300 | 274 |
| 297 | 20240223 | 142400 | 46506360100 | 70300 | 70300 | 70300 | 70200 | 557 |
| 298 | 20240223 | 142300 | 46467203100 | 70200 | 70300 | 70300 | 70200 | 684 |
| 299 | 20240223 | 142200 | 46419125400 | 70200 | 70000 | 70200 | 70000 | 1479 |
| 300 | 20240223 | 142100 | 46315417400 | 70000 | 70000 | 70100 | 70000 | 443 |
| 301 | 20240223 | 142000 | 46284376400 | 69900 | 70000 | 70100 | 69900 | 423 |
| 302 | 20240223 | 141900 | 46254768700 | 70000 | 69900 | 70100 | 69900 | 825 |
| 303 | 20240223 | 141800 | 46197016000 | 70000 | 69900 | 70000 | 69800 | 850 |
| 304 | 20240223 | 141700 | 46137600000 | 69900 | 69800 | 69900 | 69800 | 408 |
| 305 | 20240223 | 141600 | 46109111900 | 69800 | 69800 | 69900 | 69800 | 217 |
| 306 | 20240223 | 141500 | 46093962800 | 69800 | 69700 | 69900 | 69700 | 565 |
| 307 | 20240223 | 141400 | 46054536400 | 69700 | 69800 | 69900 | 69700 | 1125 |
| 308 | 20240223 | 141300 | 45976013000 | 69800 | 69800 | 69800 | 69800 | 537 |
| 309 | 20240223 | 141200 | 45938530400 | 69800 | 69900 | 69900 | 69800 | 613 |
| 310 | 20240223 | 141100 | 45895685000 | 70000 | 69900 | 70100 | 69900 | 378 |
| 311 | 20240223 | 141000 | 45869234900 | 69900 | 69800 | 70100 | 69700 | 1657 |
| 312 | 20240223 | 140900 | 45753423600 | 69800 | 69500 | 69800 | 69500 | 1773 |
| 313 | 20240223 | 140800 | 45629961700 | 69500 | 69500 | 69600 | 69400 | 491 |
| 314 | 20240223 | 140700 | 45595836300 | 69600 | 69600 | 69700 | 69400 | 2235 |
| 315 | 20240223 | 140600 | 45440504100 | 69600 | 69600 | 69700 | 69500 | 743 |
| 316 | 20240223 | 140500 | 45388832800 | 69600 | 69400 | 69800 | 69400 | 1253 |
| 317 | 20240223 | 140400 | 45301695000 | 69400 | 69600 | 69700 | 69400 | 3893 |
| 318 | 20240223 | 140300 | 45031089400 | 69600 | 69800 | 69800 | 69600 | 656 |
| 319 | 20240223 | 140200 | 44985356100 | 69900 | 70000 | 70000 | 69800 | 1715 |
| 320 | 20240223 | 140100 | 44865476800 | 70000 | 70000 | 70000 | 69900 | 607 |
| 321 | 20240223 | 140000 | 44822992300 | 70000 | 70000 | 70000 | 69900 | 524 |
| 322 | 20240223 | 135900 | 44786316600 | 70000 | 70200 | 70200 | 69900 | 1165 |
| 323 | 20240223 | 135800 | 44704684000 | 70200 | 70100 | 70200 | 70100 | 413 |
| 324 | 20240223 | 135700 | 44675721800 | 70100 | 70100 | 70200 | 70000 | 910 |
| 325 | 20240223 | 135600 | 44611926600 | 70100 | 70300 | 70400 | 70100 | 829 |
| 326 | 20240223 | 135500 | 44553727100 | 70300 | 70300 | 70400 | 70300 | 737 |
| 327 | 20240223 | 135400 | 44501915300 | 70300 | 70300 | 70400 | 70300 | 290 |
| 328 | 20240223 | 135300 | 44481518600 | 70300 | 70300 | 70400 | 70300 | 164 |
| 329 | 20240223 | 135200 | 44469987800 | 70400 | 70400 | 70400 | 70200 | 2081 |
| 330 | 20240223 | 135100 | 44323561400 | 70400 | 70200 | 70400 | 70200 | 1349 |
| 331 | 20240223 | 135000 | 44228735500 | 70200 | 70000 | 70300 | 70000 | 3058 |
| 332 | 20240223 | 134900 | 44014390500 | 69900 | 69800 | 70000 | 69800 | 642 |
| 333 | 20240223 | 134800 | 43969482700 | 69800 | 69600 | 69900 | 69600 | 3105 |
| 334 | 20240223 | 134700 | 43752900700 | 69600 | 69700 | 69700 | 69600 | 412 |
| 335 | 20240223 | 134600 | 43724211600 | 69700 | 69700 | 69700 | 69600 | 489 |
| 336 | 20240223 | 134500 | 43690132700 | 69600 | 69600 | 69800 | 69600 | 1030 |
| 337 | 20240223 | 134400 | 43618392400 | 69600 | 69700 | 69700 | 69600 | 1180 |
| 338 | 20240223 | 134300 | 43536154500 | 69700 | 69800 | 69800 | 69700 | 1334 |
| 339 | 20240223 | 134200 | 43443156900 | 69800 | 69800 | 69900 | 69700 | 1052 |
| 340 | 20240223 | 134100 | 43369769600 | 69800 | 69500 | 69800 | 69400 | 4033 |
| 341 | 20240223 | 134000 | 43088861700 | 69500 | 69600 | 69600 | 69500 | 2632 |
| 342 | 20240223 | 133900 | 42905928900 | 69600 | 69600 | 69700 | 69500 | 1931 |
| 343 | 20240223 | 133800 | 42771627600 | 69600 | 69700 | 69800 | 69500 | 5559 |
| 344 | 20240223 | 133700 | 42384678800 | 69700 | 70100 | 70100 | 69600 | 16214 |
| 345 | 20240223 | 133600 | 41250715100 | 70100 | 70100 | 70100 | 70000 | 1150 |
| 346 | 20240223 | 133500 | 41170189400 | 70100 | 70200 | 70200 | 70000 | 1163 |
| 347 | 20240223 | 133400 | 41088685300 | 70100 | 70000 | 70200 | 70000 | 1508 |
| 348 | 20240223 | 133300 | 40982999300 | 70000 | 70100 | 70100 | 70000 | 2820 |
| 349 | 20240223 | 133200 | 40785495700 | 70000 | 70000 | 70100 | 70000 | 1425 |
| 350 | 20240223 | 133100 | 40685672600 | 70000 | 70100 | 70200 | 70000 | 6790 |
| 351 | 20240223 | 133000 | 40210205600 | 70100 | 70300 | 70300 | 70000 | 6137 |
| 352 | 20240223 | 132900 | 39779720600 | 70400 | 70300 | 70400 | 70300 | 707 |
| 353 | 20240223 | 132800 | 39730003200 | 70400 | 70300 | 70400 | 70300 | 467 |
| 354 | 20240223 | 132700 | 39697157300 | 70400 | 70400 | 70400 | 70300 | 327 |
| 355 | 20240223 | 132600 | 39674141400 | 70400 | 70500 | 70500 | 70400 | 432 |
| 356 | 20240223 | 132500 | 39643703300 | 70500 | 70600 | 70700 | 70500 | 89 |
| 357 | 20240223 | 132400 | 39637424200 | 70600 | 70500 | 70700 | 70200 | 2035 |
| 358 | 20240223 | 132300 | 39494086700 | 70400 | 70500 | 70600 | 70400 | 833 |
| 359 | 20240223 | 132200 | 39435355200 | 70500 | 70600 | 70600 | 70500 | 313 |
| 360 | 20240223 | 132100 | 39413278000 | 70600 | 70400 | 70600 | 70400 | 595 |
| 361 | 20240223 | 132000 | 39371318800 | 70300 | 70200 | 70500 | 70200 | 664 |
| 362 | 20240223 | 131900 | 39324626100 | 70200 | 70300 | 70400 | 70200 | 418 |
| 363 | 20240223 | 131800 | 39295266200 | 70300 | 70300 | 70300 | 70200 | 676 |
| 364 | 20240223 | 131700 | 39247750300 | 70200 | 70400 | 70500 | 70200 | 3055 |
| 365 | 20240223 | 131600 | 39032892400 | 70400 | 70600 | 70700 | 70400 | 1432 |
| 366 | 20240223 | 131500 | 38931853000 | 70600 | 70700 | 70700 | 70600 | 334 |
| 367 | 20240223 | 131400 | 38908267900 | 70700 | 70500 | 70700 | 70500 | 331 |
| 368 | 20240223 | 131300 | 38884896300 | 70600 | 70300 | 70700 | 70300 | 991 |
| 369 | 20240223 | 131200 | 38815036800 | 70300 | 70300 | 70400 | 70300 | 515 |
| 370 | 20240223 | 131100 | 38778828400 | 70200 | 70200 | 70300 | 70200 | 1149 |
| 371 | 20240223 | 131000 | 38698129300 | 70200 | 70400 | 70400 | 70200 | 3561 |
| 372 | 20240223 | 130900 | 38447898300 | 70400 | 70300 | 70500 | 70300 | 673 |
| 373 | 20240223 | 130800 | 38400524900 | 70300 | 70500 | 70500 | 70300 | 1504 |
| 374 | 20240223 | 130700 | 38294683400 | 70500 | 70600 | 70600 | 70500 | 1176 |
| 375 | 20240223 | 130600 | 38211733600 | 70700 | 70700 | 70800 | 70700 | 135 |
| 376 | 20240223 | 130500 | 38202188100 | 70700 | 70900 | 71000 | 70700 | 363 |
| 377 | 20240223 | 130400 | 38176481500 | 70900 | 70900 | 71000 | 70800 | 367 |
| 378 | 20240223 | 130300 | 38150470300 | 70800 | 70900 | 70900 | 70800 | 431 |
| 379 | 20240223 | 130200 | 38119913500 | 70900 | 70900 | 71000 | 70800 | 368 |
| 380 | 20240223 | 130100 | 38093820000 | 70900 | 70600 | 71000 | 70500 | 1162 |
| 381 | 20240223 | 130000 | 38011586400 | 70600 | 70500 | 70600 | 70500 | 689 |
| 382 | 20240223 | 125900 | 37962962100 | 70500 | 70500 | 70700 | 70500 | 751 |
| 383 | 20240223 | 125800 | 37910000900 | 70500 | 70600 | 70600 | 70400 | 803 |
| 384 | 20240223 | 125700 | 37853345100 | 70500 | 70500 | 70600 | 70400 | 758 |
| 385 | 20240223 | 125600 | 37799923200 | 70500 | 70500 | 70600 | 70500 | 371 |
| 386 | 20240223 | 125500 | 37773764100 | 70500 | 70500 | 70600 | 70400 | 366 |
| 387 | 20240223 | 125400 | 37747960600 | 70600 | 70500 | 70600 | 70500 | 454 |
| 388 | 20240223 | 125300 | 37715952200 | 70500 | 70800 | 70800 | 70300 | 5466 |
| 389 | 20240223 | 125200 | 37331192400 | 70800 | 70900 | 71000 | 70800 | 676 |
| 390 | 20240223 | 125100 | 37283249200 | 71000 | 70900 | 71000 | 70900 | 192 |
| 391 | 20240223 | 125000 | 37269625900 | 70900 | 70700 | 70900 | 70600 | 1355 |
| 392 | 20240223 | 124900 | 37173787500 | 70700 | 70600 | 70800 | 70500 | 705 |
| 393 | 20240223 | 124800 | 37123969100 | 70700 | 70700 | 70700 | 70500 | 412 |
| 394 | 20240223 | 124700 | 37094876100 | 70600 | 70700 | 70700 | 70600 | 224 |
| 395 | 20240223 | 124600 | 37079048700 | 70700 | 70500 | 70700 | 70400 | 2631 |
| 396 | 20240223 | 124500 | 36893539400 | 70500 | 70500 | 70600 | 70500 | 924 |
| 397 | 20240223 | 124400 | 36828395800 | 70600 | 70600 | 70600 | 70500 | 612 |
| 398 | 20240223 | 124300 | 36785209800 | 70500 | 70600 | 70700 | 70500 | 1308 |
| 399 | 20240223 | 124200 | 36692884500 | 70500 | 70500 | 70700 | 70400 | 4098 |
| 400 | 20240223 | 124100 | 36403885600 | 70400 | 70600 | 70700 | 70300 | 10129 |
| 401 | 20240223 | 124000 | 35690250200 | 70600 | 70700 | 70800 | 70600 | 1620 |
| 402 | 20240223 | 123900 | 35575707000 | 70600 | 70600 | 70700 | 70600 | 1304 |
| 403 | 20240223 | 123800 | 35483643100 | 70700 | 70700 | 70700 | 70600 | 2192 |
| 404 | 20240223 | 123700 | 35328701300 | 70700 | 71000 | 71100 | 70700 | 2223 |
| 405 | 20240223 | 123600 | 35171222400 | 71100 | 71100 | 71100 | 71000 | 267 |
| 406 | 20240223 | 123500 | 35152260400 | 71100 | 71100 | 71100 | 71000 | 539 |
| 407 | 20240223 | 123400 | 35113966100 | 71000 | 71000 | 71000 | 70900 | 1360 |
| 408 | 20240223 | 123300 | 35017444700 | 71000 | 70900 | 71000 | 70900 | 266 |
| 409 | 20240223 | 123200 | 34998576100 | 70900 | 70900 | 71000 | 70900 | 486 |
| 410 | 20240223 | 123100 | 34964118600 | 70900 | 70900 | 71000 | 70900 | 372 |
| 411 | 20240223 | 123000 | 34937742000 | 71000 | 70900 | 71000 | 70900 | 287 |
| 412 | 20240223 | 122900 | 34917388400 | 70900 | 70800 | 71000 | 70800 | 390 |
| 413 | 20240223 | 122800 | 34889728700 | 70800 | 71000 | 71000 | 70800 | 1337 |
| 414 | 20240223 | 122700 | 34794977600 | 71000 | 71100 | 71100 | 71000 | 1588 |
| 415 | 20240223 | 122600 | 34682227700 | 71100 | 71100 | 71200 | 71000 | 1360 |
| 416 | 20240223 | 122500 | 34585522600 | 71200 | 71200 | 71300 | 71100 | 556 |
| 417 | 20240223 | 122400 | 34545951400 | 71200 | 71300 | 71400 | 71200 | 316 |
| 418 | 20240223 | 122300 | 34523422800 | 71300 | 71400 | 71400 | 71200 | 492 |
| 419 | 20240223 | 122200 | 34488370100 | 71300 | 71500 | 71500 | 71300 | 452 |
| 420 | 20240223 | 122100 | 34456133100 | 71400 | 71400 | 71400 | 71300 | 245 |
| 421 | 20240223 | 122000 | 34438643700 | 71400 | 71500 | 71500 | 71300 | 92 |
| 422 | 20240223 | 121900 | 34432080600 | 71500 | 71500 | 71600 | 71300 | 277 |
| 423 | 20240223 | 121800 | 34412292600 | 71500 | 71400 | 71500 | 71300 | 300 |
| 424 | 20240223 | 121700 | 34390885500 | 71300 | 71400 | 71400 | 71300 | 412 |
| 425 | 20240223 | 121600 | 34361502600 | 71500 | 71400 | 71500 | 71300 | 536 |
| 426 | 20240223 | 121500 | 34323230800 | 71400 | 71400 | 71400 | 71300 | 648 |
| 427 | 20240223 | 121400 | 34277018400 | 71400 | 71500 | 71500 | 71400 | 483 |
| 428 | 20240223 | 121300 | 34242503800 | 71500 | 71600 | 71600 | 71500 | 136 |
| 429 | 20240223 | 121200 | 34232776100 | 71600 | 71500 | 71600 | 71500 | 103 |
| 430 | 20240223 | 121100 | 34225404100 | 71500 | 71500 | 71500 | 71400 | 2395 |
| 431 | 20240223 | 121000 | 34054353300 | 71500 | 71500 | 71600 | 71400 | 893 |
| 432 | 20240223 | 120900 | 33990528000 | 71500 | 71500 | 71500 | 71400 | 363 |
| 433 | 20240223 | 120800 | 33964575500 | 71500 | 71600 | 71600 | 71500 | 179 |
| 434 | 20240223 | 120700 | 33951761700 | 71600 | 71800 | 71800 | 71600 | 290 |
| 435 | 20240223 | 120600 | 33930963500 | 71700 | 71400 | 71700 | 71400 | 1137 |
| 436 | 20240223 | 120500 | 33849541300 | 71400 | 71400 | 71500 | 71400 | 319 |
| 437 | 20240223 | 120400 | 33826756100 | 71400 | 71400 | 71400 | 71400 | 263 |
| 438 | 20240223 | 120300 | 33807977900 | 71400 | 71400 | 71500 | 71300 | 236 |
| 439 | 20240223 | 120200 | 33791125400 | 71500 | 71300 | 71500 | 71300 | 167 |
| 440 | 20240223 | 120100 | 33779201000 | 71300 | 71400 | 71400 | 71200 | 656 |
| 441 | 20240223 | 120000 | 33732427800 | 71300 | 71300 | 71400 | 71300 | 215 |
| 442 | 20240223 | 115900 | 33717097300 | 71300 | 71300 | 71400 | 71300 | 85 |
| 443 | 20240223 | 115800 | 33711036400 | 71400 | 71400 | 71500 | 71300 | 274 |
| 444 | 20240223 | 115700 | 33691485400 | 71400 | 71300 | 71500 | 71300 | 247 |
| 445 | 20240223 | 115600 | 33673851100 | 71300 | 71500 | 71500 | 71300 | 835 |
| 446 | 20240223 | 115500 | 33614271500 | 71500 | 71600 | 71600 | 71400 | 308 |
| 447 | 20240223 | 115400 | 33592262400 | 71600 | 71300 | 71700 | 71300 | 278 |
| 448 | 20240223 | 115300 | 33572378400 | 71300 | 71200 | 71400 | 71200 | 584 |
| 449 | 20240223 | 115200 | 33530733600 | 71300 | 71200 | 71300 | 71200 | 341 |
| 450 | 20240223 | 115100 | 33506432300 | 71100 | 71200 | 71300 | 71100 | 87 |
| 451 | 20240223 | 115000 | 33500239500 | 71100 | 71200 | 71300 | 71100 | 426 |
| 452 | 20240223 | 114900 | 33469921600 | 71200 | 71200 | 71200 | 71100 | 401 |
| 453 | 20240223 | 114800 | 33441390200 | 71300 | 71300 | 71300 | 71200 | 330 |
| 454 | 20240223 | 114700 | 33417871000 | 71400 | 71500 | 71500 | 71400 | 584 |
| 455 | 20240223 | 114600 | 33376131500 | 71600 | 71500 | 71600 | 71500 | 367 |
| 456 | 20240223 | 114500 | 33349888200 | 71600 | 71500 | 71600 | 71500 | 133 |
| 457 | 20240223 | 114400 | 33340374400 | 71600 | 71700 | 71700 | 71500 | 210 |
| 458 | 20240223 | 114300 | 33325346600 | 71700 | 71600 | 71700 | 71500 | 208 |
| 459 | 20240223 | 114200 | 33310454200 | 71600 | 71600 | 71700 | 71500 | 310 |
| 460 | 20240223 | 114100 | 33288257000 | 71700 | 71700 | 71700 | 71600 | 250 |
| 461 | 20240223 | 114000 | 33270337600 | 71700 | 71800 | 71800 | 71600 | 186 |
| 462 | 20240223 | 113900 | 33257007300 | 71600 | 71600 | 71800 | 71600 | 363 |
| 463 | 20240223 | 113800 | 33230983300 | 71600 | 71600 | 71700 | 71500 | 1005 |
| 464 | 20240223 | 113700 | 33159041700 | 71500 | 71500 | 71600 | 71500 | 142 |
| 465 | 20240223 | 113600 | 33148886700 | 71400 | 71500 | 71600 | 71400 | 291 |
| 466 | 20240223 | 113500 | 33128100400 | 71500 | 71600 | 71600 | 71500 | 964 |
| 467 | 20240223 | 113400 | 33059153600 | 71500 | 71600 | 71600 | 71500 | 163 |
| 468 | 20240223 | 113300 | 33047491900 | 71600 | 71700 | 71700 | 71500 | 457 |
| 469 | 20240223 | 113200 | 33014761400 | 71700 | 71500 | 71700 | 71500 | 298 |
| 470 | 20240223 | 113100 | 32993431700 | 71500 | 71500 | 71600 | 71400 | 371 |
| 471 | 20240223 | 113000 | 32966887300 | 71400 | 71400 | 71500 | 71400 | 266 |
| 472 | 20240223 | 112900 | 32947894800 | 71500 | 71500 | 71500 | 71400 | 597 |
| 473 | 20240223 | 112800 | 32905250100 | 71500 | 71500 | 71500 | 71400 | 321 |
| 474 | 20240223 | 112700 | 32882316000 | 71500 | 71300 | 71500 | 71200 | 535 |
| 475 | 20240223 | 112600 | 32844144700 | 71300 | 71200 | 71400 | 71200 | 435 |
| 476 | 20240223 | 112500 | 32813131600 | 71200 | 71400 | 71500 | 71200 | 530 |
| 477 | 20240223 | 112400 | 32775332800 | 71500 | 71200 | 71500 | 71200 | 557 |
| 478 | 20240223 | 112300 | 32735592800 | 71200 | 71100 | 71300 | 71100 | 591 |
| 479 | 20240223 | 112200 | 32693506500 | 71100 | 71200 | 71200 | 71000 | 486 |
| 480 | 20240223 | 112100 | 32658967200 | 71200 | 71000 | 71200 | 70800 | 1219 |
| 481 | 20240223 | 112000 | 32572470600 | 70900 | 70700 | 70900 | 70600 | 1888 |
| 482 | 20240223 | 111900 | 32438984400 | 70700 | 70800 | 70800 | 70700 | 1312 |
| 483 | 20240223 | 111800 | 32346188400 | 70700 | 70800 | 70900 | 70700 | 2848 |
| 484 | 20240223 | 111700 | 32144728100 | 70900 | 70900 | 71000 | 70800 | 2774 |
| 485 | 20240223 | 111600 | 31947949300 | 70900 | 71000 | 71100 | 70900 | 707 |
| 486 | 20240223 | 111500 | 31897768400 | 71100 | 71100 | 71200 | 71000 | 301 |
| 487 | 20240223 | 111400 | 31876374600 | 71100 | 71100 | 71200 | 71100 | 345 |
| 488 | 20240223 | 111300 | 31851836100 | 71100 | 71400 | 71400 | 71100 | 256 |
| 489 | 20240223 | 111200 | 31833605200 | 71400 | 71100 | 71400 | 71100 | 307 |
| 490 | 20240223 | 111100 | 31811754700 | 71100 | 71100 | 71300 | 71100 | 356 |
| 491 | 20240223 | 111000 | 31786433700 | 71100 | 71200 | 71300 | 71000 | 1861 |
| 492 | 20240223 | 110900 | 31653920100 | 71200 | 71200 | 71300 | 71100 | 240 |
| 493 | 20240223 | 110800 | 31636827500 | 71200 | 71100 | 71300 | 71100 | 252 |
| 494 | 20240223 | 110700 | 31618901100 | 71100 | 71000 | 71300 | 71000 | 637 |
| 495 | 20240223 | 110600 | 31573610700 | 71000 | 71200 | 71400 | 71000 | 1278 |
| 496 | 20240223 | 110500 | 31482729700 | 71400 | 71400 | 71400 | 71200 | 215 |
| 497 | 20240223 | 110400 | 31467404700 | 71400 | 71100 | 71400 | 71000 | 565 |
| 498 | 20240223 | 110300 | 31427239800 | 71100 | 71000 | 71100 | 70900 | 2052 |
| 499 | 20240223 | 110200 | 31281528600 | 71000 | 71200 | 71200 | 71000 | 1491 |
| 500 | 20240223 | 110100 | 31175580500 | 71200 | 71400 | 71500 | 71100 | 2385 |
| 501 | 20240223 | 110000 | 31005626400 | 71500 | 71400 | 71600 | 71400 | 441 |
| 502 | 20240223 | 105900 | 30974107500 | 71500 | 71400 | 71500 | 71400 | 274 |
| 503 | 20240223 | 105800 | 30954537800 | 71400 | 71500 | 71500 | 71300 | 319 |
| 504 | 20240223 | 105700 | 30931753600 | 71500 | 71400 | 71500 | 71400 | 402 |
| 505 | 20240223 | 105600 | 30903031400 | 71500 | 71400 | 71500 | 71300 | 482 |
| 506 | 20240223 | 105500 | 30868611600 | 71400 | 71400 | 71500 | 71300 | 616 |
| 507 | 20240223 | 105400 | 30824629400 | 71400 | 71400 | 71500 | 71300 | 739 |
| 508 | 20240223 | 105300 | 30771891400 | 71400 | 71400 | 71500 | 71000 | 7682 |
| 509 | 20240223 | 105200 | 30225864900 | 71400 | 71500 | 71600 | 71400 | 1091 |
| 510 | 20240223 | 105100 | 30147850300 | 71600 | 71500 | 71600 | 71400 | 710 |
| 511 | 20240223 | 105000 | 30097105200 | 71400 | 71500 | 71700 | 71400 | 674 |
| 512 | 20240223 | 104900 | 30048877400 | 71600 | 71800 | 71800 | 71400 | 978 |
| 513 | 20240223 | 104800 | 29978900100 | 71800 | 71800 | 71800 | 71600 | 387 |
| 514 | 20240223 | 104700 | 29951157100 | 71800 | 71500 | 71900 | 71500 | 667 |
| 515 | 20240223 | 104600 | 29903393900 | 71600 | 71700 | 71800 | 71500 | 708 |
| 516 | 20240223 | 104500 | 29852686400 | 71700 | 71300 | 71700 | 71200 | 1809 |
| 517 | 20240223 | 104400 | 29723503700 | 71500 | 71500 | 71600 | 71300 | 753 |
| 518 | 20240223 | 104300 | 29669710100 | 71500 | 71800 | 71900 | 71500 | 3068 |
| 519 | 20240223 | 104200 | 29449833000 | 71800 | 71800 | 71900 | 71700 | 655 |
| 520 | 20240223 | 104100 | 29402809500 | 72000 | 71900 | 72000 | 71700 | 1286 |
| 521 | 20240223 | 104000 | 29310382400 | 72000 | 71800 | 72000 | 71700 | 833 |
| 522 | 20240223 | 103900 | 29250553900 | 71800 | 72100 | 72100 | 71800 | 1018 |
| 523 | 20240223 | 103800 | 29177390300 | 72100 | 72100 | 72100 | 71900 | 502 |
| 524 | 20240223 | 103700 | 29141238000 | 72200 | 71900 | 72200 | 71700 | 1246 |
| 525 | 20240223 | 103600 | 29051661900 | 72000 | 71600 | 72000 | 71600 | 921 |
| 526 | 20240223 | 103500 | 28985491700 | 71600 | 71700 | 71800 | 71600 | 1490 |
| 527 | 20240223 | 103400 | 28878708000 | 71700 | 71800 | 71800 | 71600 | 1733 |
| 528 | 20240223 | 103300 | 28754446000 | 71700 | 72000 | 72000 | 71700 | 2096 |
| 529 | 20240223 | 103200 | 28603819100 | 72100 | 72200 | 72200 | 72000 | 1423 |
| 530 | 20240223 | 103100 | 28501205100 | 72300 | 72500 | 72600 | 72300 | 690 |
| 531 | 20240223 | 103000 | 28451225200 | 72600 | 72900 | 73100 | 72600 | 2688 |
| 532 | 20240223 | 102900 | 28255095200 | 72900 | 72700 | 72900 | 72600 | 976 |
| 533 | 20240223 | 102800 | 28184020000 | 72600 | 72600 | 72800 | 72600 | 441 |
| 534 | 20240223 | 102700 | 28151965600 | 72600 | 72500 | 72800 | 72500 | 496 |
| 535 | 20240223 | 102600 | 28115942100 | 72600 | 72500 | 72600 | 72400 | 696 |
| 536 | 20240223 | 102500 | 28065458300 | 72400 | 72300 | 72400 | 72300 | 795 |
| 537 | 20240223 | 102400 | 28007923800 | 72200 | 72200 | 72400 | 72000 | 705 |
| 538 | 20240223 | 102300 | 27957037300 | 72200 | 72200 | 72300 | 72100 | 488 |
| 539 | 20240223 | 102200 | 27921828500 | 72000 | 72100 | 72200 | 72000 | 1225 |
| 540 | 20240223 | 102100 | 27833578600 | 72200 | 72200 | 72200 | 72000 | 477 |
| 541 | 20240223 | 102000 | 27799195300 | 72200 | 72100 | 72300 | 72000 | 553 |
| 542 | 20240223 | 101900 | 27759313500 | 72100 | 72100 | 72300 | 72000 | 832 |
| 543 | 20240223 | 101800 | 27699335500 | 72000 | 72300 | 72300 | 71900 | 733 |
| 544 | 20240223 | 101700 | 27646565800 | 72200 | 72500 | 72500 | 72100 | 321 |
| 545 | 20240223 | 101600 | 27623381700 | 72500 | 71800 | 73000 | 71800 | 3300 |
| 546 | 20240223 | 101500 | 27385190000 | 71800 | 72100 | 72100 | 71700 | 2383 |
| 547 | 20240223 | 101400 | 27213932900 | 72000 | 72200 | 72400 | 72000 | 1752 |
| 548 | 20240223 | 101300 | 27087602000 | 72400 | 72500 | 72500 | 72000 | 2262 |
| 549 | 20240223 | 101200 | 26924272900 | 72400 | 72700 | 72700 | 72400 | 280 |
| 550 | 20240223 | 101100 | 26903940400 | 72600 | 72100 | 72600 | 72100 | 2066 |
| 551 | 20240223 | 101000 | 26754425200 | 72200 | 71900 | 72200 | 71600 | 1997 |
| 552 | 20240223 | 100900 | 26610933900 | 71900 | 72400 | 72500 | 71800 | 3960 |
| 553 | 20240223 | 100800 | 26325503500 | 72400 | 72600 | 72700 | 72400 | 1163 |
| 554 | 20240223 | 100700 | 26241134400 | 72600 | 72600 | 72900 | 72500 | 629 |
| 555 | 20240223 | 100600 | 26195461700 | 72700 | 73100 | 73100 | 72600 | 1107 |
| 556 | 20240223 | 100500 | 26114896300 | 73200 | 73000 | 73200 | 72800 | 485 |
| 557 | 20240223 | 100400 | 26079459200 | 73000 | 72600 | 73000 | 72400 | 609 |
| 558 | 20240223 | 100300 | 26035113400 | 72500 | 72600 | 72600 | 72500 | 326 |
| 559 | 20240223 | 100200 | 26011470100 | 72600 | 72500 | 72600 | 72300 | 495 |
| 560 | 20240223 | 100100 | 25975604400 | 72600 | 72600 | 72700 | 72500 | 389 |
| 561 | 20240223 | 100000 | 25947376400 | 72600 | 72700 | 72700 | 72600 | 599 |
| 562 | 20240223 | 095900 | 25903855000 | 72700 | 72800 | 72800 | 72700 | 262 |
| 563 | 20240223 | 095800 | 25884791600 | 72800 | 73000 | 73100 | 72800 | 907 |
| 564 | 20240223 | 095700 | 25818665300 | 73000 | 73000 | 73100 | 72900 | 1132 |
| 565 | 20240223 | 095600 | 25736023300 | 72900 | 72600 | 72900 | 72500 | 630 |
| 566 | 20240223 | 095500 | 25690195700 | 72500 | 72600 | 72700 | 72400 | 4699 |
| 567 | 20240223 | 095400 | 25349601200 | 72600 | 72700 | 72700 | 72500 | 898 |
| 568 | 20240223 | 095300 | 25284467300 | 72700 | 72500 | 72700 | 72300 | 1490 |
| 569 | 20240223 | 095200 | 25176509700 | 72400 | 72400 | 72500 | 72300 | 933 |
| 570 | 20240223 | 095100 | 25108986000 | 72500 | 72600 | 72600 | 72400 | 891 |
| 571 | 20240223 | 095000 | 25044408500 | 72700 | 73000 | 73000 | 72700 | 1187 |
| 572 | 20240223 | 094900 | 24957922100 | 73000 | 72700 | 73000 | 72400 | 1878 |
| 573 | 20240223 | 094800 | 24821322900 | 72700 | 73000 | 73100 | 72600 | 1444 |
| 574 | 20240223 | 094700 | 24716093600 | 73000 | 72800 | 73100 | 72700 | 6474 |
| 575 | 20240223 | 094600 | 24243870000 | 72800 | 71700 | 72900 | 71700 | 4860 |
| 576 | 20240223 | 094500 | 23892934300 | 71600 | 71500 | 71700 | 71200 | 3952 |
| 577 | 20240223 | 094400 | 23610526800 | 71800 | 71400 | 75000 | 71300 | 12258 |
| 578 | 20240223 | 094300 | 22715597400 | 71500 | 71300 | 71500 | 71200 | 999 |
| 579 | 20240223 | 094200 | 22644381600 | 71300 | 71400 | 71500 | 71000 | 2087 |
| 580 | 20240223 | 094100 | 22495846200 | 71500 | 71600 | 71700 | 71300 | 1040 |
| 581 | 20240223 | 094000 | 22421498700 | 71600 | 71700 | 71900 | 71200 | 3003 |
| 582 | 20240223 | 093900 | 22206615300 | 71700 | 71000 | 72000 | 70900 | 5724 |
| 583 | 20240223 | 093800 | 21798709400 | 71000 | 70700 | 71100 | 70500 | 3400 |
| 584 | 20240223 | 093700 | 21557950800 | 70800 | 71200 | 71300 | 70800 | 4559 |
| 585 | 20240223 | 093600 | 21233938200 | 71200 | 70700 | 71200 | 70600 | 4507 |
| 586 | 20240223 | 093500 | 20913991200 | 70700 | 70700 | 71000 | 70500 | 19668 |
| 587 | 20240223 | 093400 | 19522128500 | 70600 | 71200 | 71400 | 70500 | 28197 |
| 588 | 20240223 | 093300 | 17522980800 | 71200 | 71500 | 71600 | 71100 | 3598 |
| 589 | 20240223 | 093200 | 17266629700 | 71600 | 71700 | 71900 | 71500 | 2115 |
| 590 | 20240223 | 093100 | 17114908000 | 71700 | 71500 | 72000 | 71500 | 3886 |
| 591 | 20240223 | 093000 | 16835658400 | 71700 | 71000 | 71700 | 70900 | 5846 |
| 592 | 20240223 | 092900 | 16419172600 | 71000 | 71100 | 71300 | 70800 | 4473 |
| 593 | 20240223 | 092800 | 16101335100 | 71000 | 70500 | 71400 | 70400 | 9785 |
| 594 | 20240223 | 092700 | 15407573500 | 70500 | 71300 | 71400 | 70500 | 12904 |
| 595 | 20240223 | 092600 | 14492133000 | 71300 | 71800 | 71900 | 71100 | 11845 |
| 596 | 20240223 | 092500 | 13645754700 | 71800 | 72800 | 72900 | 71800 | 12262 |
| 597 | 20240223 | 092400 | 12759778600 | 72900 | 73600 | 73600 | 72700 | 2146 |
| 598 | 20240223 | 092300 | 12602974700 | 73600 | 74000 | 74100 | 73500 | 2885 |
| 599 | 20240223 | 092200 | 12390024300 | 74100 | 73300 | 74100 | 73100 | 3045 |
| 600 | 20240223 | 092100 | 12166547200 | 73400 | 73000 | 73700 | 72600 | 2686 |
| 601 | 20240223 | 092000 | 11969939900 | 72900 | 72700 | 72900 | 72500 | 2651 |
| 602 | 20240223 | 091900 | 11777350500 | 72800 | 73100 | 73200 | 72600 | 2472 |
| 603 | 20240223 | 091800 | 11597089400 | 73100 | 72600 | 73100 | 72400 | 4676 |
| 604 | 20240223 | 091700 | 11257323600 | 72600 | 72900 | 73400 | 72500 | 3586 |
| 605 | 20240223 | 091600 | 10995846000 | 73300 | 72400 | 73300 | 72200 | 7814 |
| 606 | 20240223 | 091500 | 10428559400 | 72400 | 73300 | 74000 | 72400 | 9527 |
| 607 | 20240223 | 091400 | 9732600200 | 73300 | 73400 | 73600 | 73100 | 6393 |
| 608 | 20240223 | 091300 | 9263679300 | 73400 | 73800 | 74000 | 73200 | 6188 |
| 609 | 20240223 | 091200 | 8808461200 | 73700 | 75200 | 75300 | 73700 | 9283 |
| 610 | 20240223 | 091100 | 8117787400 | 75300 | 75000 | 75600 | 74700 | 5476 |
| 611 | 20240223 | 091000 | 7706616200 | 75000 | 75800 | 76400 | 74600 | 9219 |
| 612 | 20240223 | 090900 | 7010578400 | 76000 | 76600 | 76900 | 75900 | 11432 |
| 613 | 20240223 | 090800 | 6137793800 | 76600 | 76000 | 77200 | 75700 | 17897 |
| 614 | 20240223 | 090700 | 4768154200 | 76000 | 75100 | 76200 | 75000 | 13140 |
| 615 | 20240223 | 090600 | 3773223100 | 75100 | 74300 | 75400 | 74300 | 7085 |
| 616 | 20240223 | 090500 | 3242816700 | 74400 | 73300 | 74500 | 73200 | 3058 |
| 617 | 20240223 | 090400 | 3017525700 | 73200 | 73700 | 74000 | 73200 | 3457 |
| 618 | 20240223 | 090300 | 2762997800 | 73600 | 73300 | 73800 | 73100 | 7403 |
| 619 | 20240223 | 090200 | 2220289700 | 73300 | 74100 | 74100 | 73100 | 6628 |
| 620 | 20240223 | 090100 | 1732270000 | 74000 | 74800 | 75000 | 74000 | 6879 |
| 621 | 20240223 | 090000 | 1220256900 | 74400 | 73500 | 75400 | 73500 | 16279 |