35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 192400 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 37653 |
| 3 | 20240222 | 192300 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 4 | 20240222 | 192200 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 5 | 20240222 | 192100 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 6 | 20240222 | 192000 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 7 | 20240222 | 191900 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 8 | 20240222 | 191800 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 9 | 20240222 | 191700 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 10 | 20240222 | 191600 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 11 | 20240222 | 191500 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 12 | 20240222 | 191400 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 13 | 20240222 | 191300 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 14 | 20240222 | 191200 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 15 | 20240222 | 191100 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 16 | 20240222 | 191000 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 17 | 20240222 | 190900 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 18 | 20240222 | 190800 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 19 | 20240222 | 190700 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 20 | 20240222 | 190600 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 21 | 20240222 | 190500 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 22 | 20240222 | 190400 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 23 | 20240222 | 190300 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 24 | 20240222 | 190200 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 25 | 20240222 | 190100 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 26 | 20240222 | 190000 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 27 | 20240222 | 185900 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 28 | 20240222 | 185800 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 29 | 20240222 | 185700 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 30 | 20240222 | 185600 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 31 | 20240222 | 185500 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 32 | 20240222 | 185400 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 37653 |
| 33 | 20240222 | 185300 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 34 | 20240222 | 185200 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 35 | 20240222 | 185100 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 36 | 20240222 | 185000 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 37 | 20240222 | 184900 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 38 | 20240222 | 184800 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 39 | 20240222 | 184700 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 40 | 20240222 | 184600 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 41 | 20240222 | 184500 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 42 | 20240222 | 184400 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 43 | 20240222 | 184300 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 44 | 20240222 | 184200 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 45 | 20240222 | 184100 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 46 | 20240222 | 184000 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 47 | 20240222 | 183900 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 48 | 20240222 | 183800 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 49 | 20240222 | 183700 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 50 | 20240222 | 183600 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 51 | 20240222 | 183500 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 52 | 20240222 | 183400 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 53 | 20240222 | 183300 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 54 | 20240222 | 183200 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 55 | 20240222 | 183100 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 56 | 20240222 | 183000 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 57 | 20240222 | 182900 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 58 | 20240222 | 182800 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 59 | 20240222 | 182700 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 60 | 20240222 | 182600 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 61 | 20240222 | 182500 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 62 | 20240222 | 182400 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 37653 |
| 63 | 20240222 | 182300 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 64 | 20240222 | 182200 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 65 | 20240222 | 182100 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 66 | 20240222 | 182000 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 67 | 20240222 | 181900 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 68 | 20240222 | 181800 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 69 | 20240222 | 181700 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 70 | 20240222 | 181600 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 71 | 20240222 | 181500 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 72 | 20240222 | 181400 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 73 | 20240222 | 181300 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 74 | 20240222 | 181200 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 75 | 20240222 | 181100 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 76 | 20240222 | 181000 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 77 | 20240222 | 180900 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 78 | 20240222 | 180800 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 79 | 20240222 | 180700 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 80 | 20240222 | 180600 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 81 | 20240222 | 180500 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 82 | 20240222 | 180400 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 83 | 20240222 | 180300 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 84 | 20240222 | 180200 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 85 | 20240222 | 180100 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 86 | 20240222 | 180000 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 87 | 20240222 | 175900 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 88 | 20240222 | 175800 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 89 | 20240222 | 175700 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 90 | 20240222 | 175600 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 91 | 20240222 | 175500 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 92 | 20240222 | 175400 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 37653 |
| 93 | 20240222 | 175300 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 94 | 20240222 | 175200 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 95 | 20240222 | 175100 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 96 | 20240222 | 175000 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 97 | 20240222 | 174900 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 98 | 20240222 | 174800 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 99 | 20240222 | 174700 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 100 | 20240222 | 174600 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 101 | 20240222 | 174500 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 102 | 20240222 | 174400 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 103 | 20240222 | 174300 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 104 | 20240222 | 174200 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 105 | 20240222 | 174100 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 106 | 20240222 | 174000 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 107 | 20240222 | 173900 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 108 | 20240222 | 173800 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 109 | 20240222 | 173700 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 110 | 20240222 | 173600 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 111 | 20240222 | 173500 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 112 | 20240222 | 173400 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 113 | 20240222 | 173300 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 114 | 20240222 | 173200 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 115 | 20240222 | 173100 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 116 | 20240222 | 173000 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 117 | 20240222 | 172900 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 118 | 20240222 | 172800 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 119 | 20240222 | 172700 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 120 | 20240222 | 172600 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 121 | 20240222 | 172500 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 122 | 20240222 | 172400 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 37653 |
| 123 | 20240222 | 172300 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 124 | 20240222 | 172200 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 125 | 20240222 | 172100 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 126 | 20240222 | 172000 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 127 | 20240222 | 171900 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 128 | 20240222 | 171800 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 129 | 20240222 | 171700 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 130 | 20240222 | 171600 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 131 | 20240222 | 171500 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 132 | 20240222 | 171400 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 133 | 20240222 | 171300 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 134 | 20240222 | 171200 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 135 | 20240222 | 171100 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 136 | 20240222 | 171000 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 137 | 20240222 | 170900 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 138 | 20240222 | 170800 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 139 | 20240222 | 170700 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 140 | 20240222 | 170600 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 141 | 20240222 | 170500 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 142 | 20240222 | 170400 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 143 | 20240222 | 170300 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 144 | 20240222 | 170200 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 145 | 20240222 | 170100 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 146 | 20240222 | 170000 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 147 | 20240222 | 165900 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 148 | 20240222 | 165800 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 149 | 20240222 | 165700 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 150 | 20240222 | 165600 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 151 | 20240222 | 165500 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 152 | 20240222 | 165400 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 37653 |
| 153 | 20240222 | 165300 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 154 | 20240222 | 165200 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 155 | 20240222 | 165100 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 156 | 20240222 | 165000 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 157 | 20240222 | 164900 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 158 | 20240222 | 164800 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 159 | 20240222 | 164700 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 160 | 20240222 | 164600 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 161 | 20240222 | 164500 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 162 | 20240222 | 164400 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 163 | 20240222 | 164300 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 164 | 20240222 | 164200 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 165 | 20240222 | 164100 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 166 | 20240222 | 164000 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 167 | 20240222 | 163900 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 168 | 20240222 | 163800 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 169 | 20240222 | 163700 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 170 | 20240222 | 163600 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 171 | 20240222 | 163500 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 172 | 20240222 | 163400 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 173 | 20240222 | 163300 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 174 | 20240222 | 163200 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 175 | 20240222 | 163100 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 176 | 20240222 | 163000 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 177 | 20240222 | 162900 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 178 | 20240222 | 162800 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 179 | 20240222 | 162700 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 180 | 20240222 | 162600 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 181 | 20240222 | 162500 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 182 | 20240222 | 162400 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 37653 |
| 183 | 20240222 | 162300 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 184 | 20240222 | 162200 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 185 | 20240222 | 162100 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 186 | 20240222 | 162000 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 187 | 20240222 | 161900 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 188 | 20240222 | 161800 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 189 | 20240222 | 161700 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 190 | 20240222 | 161600 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 191 | 20240222 | 161500 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 192 | 20240222 | 161400 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 193 | 20240222 | 161300 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 194 | 20240222 | 161200 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 195 | 20240222 | 161100 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 196 | 20240222 | 161000 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 197 | 20240222 | 160900 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 198 | 20240222 | 160800 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 199 | 20240222 | 160700 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 200 | 20240222 | 160600 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 201 | 20240222 | 160500 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 202 | 20240222 | 160400 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 203 | 20240222 | 160300 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 204 | 20240222 | 160200 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 205 | 20240222 | 160100 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 206 | 20240222 | 160000 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 207 | 20240222 | 155900 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 208 | 20240222 | 155800 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 209 | 20240222 | 155700 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 210 | 20240222 | 155600 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 211 | 20240222 | 155500 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 212 | 20240222 | 155400 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 37653 |
| 213 | 20240222 | 155300 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 214 | 20240222 | 155200 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 215 | 20240222 | 155100 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 216 | 20240222 | 155000 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 217 | 20240222 | 154900 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 218 | 20240222 | 154800 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 219 | 20240222 | 154700 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 220 | 20240222 | 154600 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 221 | 20240222 | 154500 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 222 | 20240222 | 154400 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 223 | 20240222 | 154300 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 224 | 20240222 | 154200 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 225 | 20240222 | 154100 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 226 | 20240222 | 154000 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 227 | 20240222 | 153900 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 228 | 20240222 | 153800 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 229 | 20240222 | 153700 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 230 | 20240222 | 153600 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 231 | 20240222 | 153500 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 232 | 20240222 | 153400 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 233 | 20240222 | 153300 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 234 | 20240222 | 153200 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 235 | 20240222 | 153100 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 0 |
| 236 | 20240222 | 153000 | 217560476300 | 76400 | 76400 | 76400 | 76400 | 37653 |
| 237 | 20240222 | 152900 | 214683787100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 238 | 20240222 | 152800 | 214683787100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 239 | 20240222 | 152700 | 214683787100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 240 | 20240222 | 152600 | 214683787100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 241 | 20240222 | 152500 | 214683787100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 242 | 20240222 | 152400 | 214683787100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 243 | 20240222 | 152300 | 214683787100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 244 | 20240222 | 152200 | 214683787100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 245 | 20240222 | 152100 | 214683787100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 246 | 20240222 | 152000 | 214683787100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 247 | 20240222 | 151900 | 214683787100 | 76300 | 76400 | 76400 | 76200 | 10169 |
| 248 | 20240222 | 151800 | 213908081500 | 76300 | 76400 | 76500 | 76200 | 23753 |
| 249 | 20240222 | 151700 | 212093996400 | 76400 | 76400 | 76500 | 76300 | 12669 |
| 250 | 20240222 | 151600 | 211126124000 | 76400 | 76500 | 76500 | 76300 | 12650 |
| 251 | 20240222 | 151500 | 210159639200 | 76400 | 76400 | 76500 | 76300 | 14201 |
| 252 | 20240222 | 151400 | 209074670700 | 76400 | 76300 | 76400 | 76200 | 20736 |
| 253 | 20240222 | 151300 | 207492010400 | 76200 | 76300 | 76300 | 76200 | 4734 |
| 254 | 20240222 | 151200 | 207131030600 | 76300 | 76200 | 76300 | 76100 | 10502 |
| 255 | 20240222 | 151100 | 206330639700 | 76200 | 76000 | 76200 | 75900 | 29016 |
| 256 | 20240222 | 151000 | 204123408300 | 75900 | 75900 | 76000 | 75900 | 3351 |
| 257 | 20240222 | 150900 | 203868852500 | 75900 | 75900 | 76000 | 75800 | 8473 |
| 258 | 20240222 | 150800 | 203225684300 | 75900 | 75800 | 75900 | 75800 | 3760 |
| 259 | 20240222 | 150700 | 202940565800 | 75900 | 75900 | 75900 | 75800 | 1381 |
| 260 | 20240222 | 150600 | 202835800400 | 75900 | 75900 | 76000 | 75800 | 3635 |
| 261 | 20240222 | 150500 | 202559871500 | 75900 | 75800 | 76000 | 75800 | 9023 |
| 262 | 20240222 | 150400 | 201875051200 | 75900 | 75800 | 75900 | 75800 | 1673 |
| 263 | 20240222 | 150300 | 201748132500 | 75800 | 75800 | 75900 | 75700 | 3983 |
| 264 | 20240222 | 150200 | 201446261300 | 75800 | 75700 | 75800 | 75700 | 3270 |
| 265 | 20240222 | 150100 | 201198472900 | 75700 | 75700 | 75800 | 75600 | 2314 |
| 266 | 20240222 | 150000 | 201023331100 | 75600 | 75700 | 75800 | 75600 | 4072 |
| 267 | 20240222 | 145900 | 200715143800 | 75800 | 75700 | 75800 | 75600 | 2166 |
| 268 | 20240222 | 145800 | 200551122000 | 75700 | 75700 | 75800 | 75600 | 2503 |
| 269 | 20240222 | 145700 | 200361635900 | 75600 | 75600 | 75700 | 75600 | 1708 |
| 270 | 20240222 | 145600 | 200232404700 | 75600 | 75600 | 75700 | 75600 | 1892 |
| 271 | 20240222 | 145500 | 200089235500 | 75600 | 75600 | 75700 | 75500 | 2686 |
| 272 | 20240222 | 145400 | 199886173500 | 75600 | 75500 | 75600 | 75500 | 2035 |
| 273 | 20240222 | 145300 | 199732383100 | 75600 | 75600 | 75700 | 75600 | 3548 |
| 274 | 20240222 | 145200 | 199464080300 | 75700 | 76000 | 76000 | 75600 | 9595 |
| 275 | 20240222 | 145100 | 198736071400 | 76000 | 75900 | 76000 | 75900 | 3032 |
| 276 | 20240222 | 145000 | 198505682700 | 75900 | 75800 | 76000 | 75800 | 8242 |
| 277 | 20240222 | 144900 | 197880120100 | 75800 | 75800 | 75900 | 75800 | 1966 |
| 278 | 20240222 | 144800 | 197730945800 | 75900 | 75700 | 75900 | 75700 | 5358 |
| 279 | 20240222 | 144700 | 197324827300 | 75700 | 75600 | 75800 | 75600 | 1824 |
| 280 | 20240222 | 144600 | 197186750700 | 75700 | 75700 | 75800 | 75600 | 3208 |
| 281 | 20240222 | 144500 | 196944051100 | 75700 | 75600 | 75800 | 75600 | 3557 |
| 282 | 20240222 | 144400 | 196674711500 | 75600 | 75700 | 75800 | 75600 | 1352 |
| 283 | 20240222 | 144300 | 196572415600 | 75700 | 75700 | 75800 | 75700 | 3055 |
| 284 | 20240222 | 144200 | 196341013800 | 75700 | 75800 | 75800 | 75700 | 2635 |
| 285 | 20240222 | 144100 | 196141456400 | 75800 | 75600 | 75800 | 75600 | 4004 |
| 286 | 20240222 | 144000 | 195838250800 | 75700 | 75400 | 75700 | 75400 | 4748 |
| 287 | 20240222 | 143900 | 195479241400 | 75500 | 75500 | 75500 | 75400 | 2161 |
| 288 | 20240222 | 143800 | 195316276200 | 75400 | 75400 | 75600 | 75400 | 1858 |
| 289 | 20240222 | 143700 | 195176004700 | 75400 | 75400 | 75600 | 75400 | 3629 |
| 290 | 20240222 | 143600 | 194901992700 | 75400 | 75500 | 75500 | 75400 | 2252 |
| 291 | 20240222 | 143500 | 194732044800 | 75500 | 75600 | 75600 | 75500 | 1505 |
| 292 | 20240222 | 143400 | 194618307400 | 75600 | 75600 | 75700 | 75500 | 2043 |
| 293 | 20240222 | 143300 | 194463874400 | 75700 | 75600 | 75700 | 75600 | 1358 |
| 294 | 20240222 | 143200 | 194361198300 | 75700 | 75600 | 75700 | 75500 | 1483 |
| 295 | 20240222 | 143100 | 194249050000 | 75600 | 75600 | 75700 | 75500 | 2057 |
| 296 | 20240222 | 143000 | 194093521000 | 75600 | 75800 | 75800 | 75600 | 1946 |
| 297 | 20240222 | 142900 | 193946179600 | 75800 | 75700 | 75800 | 75700 | 4182 |
| 298 | 20240222 | 142800 | 193629532500 | 75700 | 75300 | 75700 | 75300 | 5048 |
| 299 | 20240222 | 142700 | 193248212500 | 75400 | 75200 | 75500 | 75200 | 2921 |
| 300 | 20240222 | 142600 | 193028243800 | 75200 | 75200 | 75300 | 75200 | 958 |
| 301 | 20240222 | 142500 | 192956150200 | 75200 | 75300 | 75300 | 75200 | 1760 |
| 302 | 20240222 | 142400 | 192823714200 | 75300 | 75300 | 75400 | 75300 | 987 |
| 303 | 20240222 | 142300 | 192749367200 | 75400 | 75500 | 75500 | 75300 | 391 |
| 304 | 20240222 | 142200 | 192719886600 | 75400 | 75200 | 75400 | 75100 | 4391 |
| 305 | 20240222 | 142100 | 192389231100 | 75200 | 75300 | 75400 | 75200 | 1613 |
| 306 | 20240222 | 142000 | 192267756400 | 75300 | 75400 | 75400 | 75300 | 1828 |
| 307 | 20240222 | 141900 | 192130095000 | 75300 | 75300 | 75400 | 75300 | 1104 |
| 308 | 20240222 | 141800 | 192046907900 | 75300 | 75400 | 75400 | 75300 | 557 |
| 309 | 20240222 | 141700 | 192004937900 | 75300 | 75400 | 75400 | 75300 | 1849 |
| 310 | 20240222 | 141600 | 191865592300 | 75400 | 75400 | 75400 | 75200 | 405 |
| 311 | 20240222 | 141500 | 191835089500 | 75400 | 75200 | 75400 | 75100 | 6356 |
| 312 | 20240222 | 141400 | 191356811300 | 75200 | 75000 | 75200 | 75000 | 1221 |
| 313 | 20240222 | 141300 | 191265091200 | 75100 | 75100 | 75200 | 74900 | 6896 |
| 314 | 20240222 | 141200 | 190747733500 | 75100 | 74900 | 75200 | 74900 | 9569 |
| 315 | 20240222 | 141100 | 190030125100 | 74900 | 75200 | 75200 | 74900 | 12984 |
| 316 | 20240222 | 141000 | 189055946700 | 75100 | 75300 | 75300 | 75100 | 5694 |
| 317 | 20240222 | 140900 | 188627880300 | 75200 | 75500 | 75600 | 75200 | 19044 |
| 318 | 20240222 | 140800 | 187192097000 | 75500 | 75500 | 75600 | 75500 | 728 |
| 319 | 20240222 | 140700 | 187137087500 | 75500 | 75400 | 75500 | 75400 | 3867 |
| 320 | 20240222 | 140600 | 186845131600 | 75500 | 75400 | 75500 | 75400 | 928 |
| 321 | 20240222 | 140500 | 186775093900 | 75500 | 75400 | 75500 | 75400 | 1297 |
| 322 | 20240222 | 140400 | 186677287400 | 75400 | 75500 | 75500 | 75400 | 1660 |
| 323 | 20240222 | 140300 | 186552093400 | 75500 | 75400 | 75500 | 75400 | 1186 |
| 324 | 20240222 | 140200 | 186462640400 | 75400 | 75500 | 75600 | 75400 | 1309 |
| 325 | 20240222 | 140100 | 186363835700 | 75500 | 75600 | 75600 | 75500 | 1442 |
| 326 | 20240222 | 140000 | 186254934300 | 75500 | 75400 | 75600 | 75400 | 2331 |
| 327 | 20240222 | 135900 | 186078950000 | 75500 | 75400 | 75500 | 75400 | 1021 |
| 328 | 20240222 | 135800 | 186001912700 | 75400 | 75400 | 75500 | 75400 | 1278 |
| 329 | 20240222 | 135700 | 185905546900 | 75400 | 75400 | 75500 | 75400 | 2001 |
| 330 | 20240222 | 135600 | 185754620100 | 75400 | 75400 | 75500 | 75400 | 2684 |
| 331 | 20240222 | 135500 | 185552100500 | 75400 | 75400 | 75500 | 75400 | 922 |
| 332 | 20240222 | 135400 | 185482542900 | 75400 | 75500 | 75500 | 75400 | 1603 |
| 333 | 20240222 | 135300 | 185361654200 | 75400 | 75400 | 75500 | 75400 | 896 |
| 334 | 20240222 | 135200 | 185294082800 | 75400 | 75400 | 75500 | 75400 | 833 |
| 335 | 20240222 | 135100 | 185231267100 | 75400 | 75400 | 75500 | 75400 | 1645 |
| 336 | 20240222 | 135000 | 185107217200 | 75400 | 75300 | 75500 | 75300 | 3665 |
| 337 | 20240222 | 134900 | 184831140800 | 75400 | 75400 | 75400 | 75300 | 2110 |
| 338 | 20240222 | 134800 | 184672107300 | 75300 | 75400 | 75500 | 75300 | 1596 |
| 339 | 20240222 | 134700 | 184551763200 | 75500 | 75400 | 75500 | 75300 | 2014 |
| 340 | 20240222 | 134600 | 184399891100 | 75400 | 75400 | 75500 | 75300 | 3325 |
| 341 | 20240222 | 134500 | 184149173000 | 75400 | 75500 | 75600 | 75400 | 2539 |
| 342 | 20240222 | 134400 | 183957467600 | 75500 | 75400 | 75600 | 75400 | 1873 |
| 343 | 20240222 | 134300 | 183816067900 | 75400 | 75500 | 75500 | 75400 | 1307 |
| 344 | 20240222 | 134200 | 183717453100 | 75500 | 75500 | 75500 | 75400 | 848 |
| 345 | 20240222 | 134100 | 183653444000 | 75500 | 75400 | 75500 | 75400 | 1066 |
| 346 | 20240222 | 134000 | 183573047000 | 75400 | 75400 | 75500 | 75300 | 3512 |
| 347 | 20240222 | 133900 | 183308317600 | 75400 | 75600 | 75700 | 75400 | 6530 |
| 348 | 20240222 | 133800 | 182814956900 | 75600 | 75600 | 75700 | 75600 | 754 |
| 349 | 20240222 | 133700 | 182757904900 | 75600 | 75700 | 75800 | 75600 | 4088 |
| 350 | 20240222 | 133600 | 182448603800 | 75700 | 75800 | 75900 | 75700 | 1038 |
| 351 | 20240222 | 133500 | 182369959800 | 75900 | 75900 | 75900 | 75700 | 4536 |
| 352 | 20240222 | 133400 | 182026105500 | 75900 | 76000 | 76000 | 75900 | 2245 |
| 353 | 20240222 | 133300 | 181855677400 | 75900 | 75900 | 76000 | 75900 | 2948 |
| 354 | 20240222 | 133200 | 181631659900 | 76000 | 76000 | 76000 | 75900 | 2488 |
| 355 | 20240222 | 133100 | 181442740700 | 75900 | 76100 | 76100 | 75900 | 5656 |
| 356 | 20240222 | 133000 | 181012952400 | 76100 | 76000 | 76100 | 76000 | 2016 |
| 357 | 20240222 | 132900 | 180859548500 | 76100 | 76200 | 76300 | 76100 | 6434 |
| 358 | 20240222 | 132800 | 180369172400 | 76300 | 76100 | 76300 | 76000 | 18578 |
| 359 | 20240222 | 132700 | 178953800700 | 76000 | 75900 | 76000 | 75900 | 5712 |
| 360 | 20240222 | 132600 | 178519726000 | 75900 | 75900 | 76000 | 75800 | 3728 |
| 361 | 20240222 | 132500 | 178236792200 | 75900 | 75800 | 75900 | 75800 | 1625 |
| 362 | 20240222 | 132400 | 178113481600 | 75800 | 75900 | 75900 | 75800 | 3373 |
| 363 | 20240222 | 132300 | 177857530700 | 75900 | 75900 | 76000 | 75800 | 1323 |
| 364 | 20240222 | 132200 | 177757111100 | 75900 | 75900 | 76000 | 75800 | 1326 |
| 365 | 20240222 | 132100 | 177656481000 | 75900 | 75900 | 76000 | 75800 | 1276 |
| 366 | 20240222 | 132000 | 177559627200 | 75900 | 76000 | 76000 | 75800 | 5069 |
| 367 | 20240222 | 131900 | 177174820700 | 76000 | 76000 | 76100 | 75900 | 2098 |
| 368 | 20240222 | 131800 | 177015440600 | 76000 | 76100 | 76100 | 76000 | 5746 |
| 369 | 20240222 | 131700 | 176578421900 | 76100 | 76000 | 76100 | 75900 | 14650 |
| 370 | 20240222 | 131600 | 175465039700 | 75900 | 75800 | 76000 | 75800 | 1580 |
| 371 | 20240222 | 131500 | 175345055600 | 75800 | 75800 | 76000 | 75800 | 2042 |
| 372 | 20240222 | 131400 | 175190118400 | 75900 | 75900 | 76000 | 75800 | 3261 |
| 373 | 20240222 | 131300 | 174942611200 | 75900 | 75900 | 76000 | 75800 | 6928 |
| 374 | 20240222 | 131200 | 174416850600 | 75800 | 75800 | 75900 | 75800 | 798 |
| 375 | 20240222 | 131100 | 174356354400 | 75800 | 75800 | 75900 | 75800 | 1030 |
| 376 | 20240222 | 131000 | 174278271800 | 75900 | 75800 | 75900 | 75700 | 3073 |
| 377 | 20240222 | 130900 | 174045170200 | 75800 | 75800 | 75900 | 75800 | 2137 |
| 378 | 20240222 | 130800 | 173883090700 | 75800 | 75900 | 75900 | 75800 | 1129 |
| 379 | 20240222 | 130700 | 173797453700 | 75800 | 75900 | 76000 | 75800 | 3178 |
| 380 | 20240222 | 130600 | 173556250400 | 75800 | 76000 | 76000 | 75800 | 3077 |
| 381 | 20240222 | 130500 | 173322721500 | 76000 | 76000 | 76000 | 75900 | 637 |
| 382 | 20240222 | 130400 | 173274356200 | 75900 | 75700 | 76000 | 75700 | 4143 |
| 383 | 20240222 | 130300 | 172960157000 | 75700 | 75900 | 76000 | 75700 | 5790 |
| 384 | 20240222 | 130200 | 172521209200 | 75900 | 76100 | 76100 | 75900 | 1561 |
| 385 | 20240222 | 130100 | 172402635000 | 76000 | 76100 | 76100 | 75900 | 6640 |
| 386 | 20240222 | 130000 | 171897960300 | 76000 | 76000 | 76100 | 75900 | 4468 |
| 387 | 20240222 | 125900 | 171558394100 | 76000 | 76100 | 76100 | 76000 | 4847 |
| 388 | 20240222 | 125800 | 171189925100 | 76000 | 76200 | 76200 | 76000 | 8102 |
| 389 | 20240222 | 125700 | 170573213500 | 76200 | 76100 | 76200 | 75900 | 13057 |
| 390 | 20240222 | 125600 | 169579704100 | 76100 | 76100 | 76100 | 76000 | 6351 |
| 391 | 20240222 | 125500 | 169096820100 | 76100 | 76100 | 76100 | 75900 | 3857 |
| 392 | 20240222 | 125400 | 168803642700 | 76000 | 75900 | 76000 | 75700 | 8085 |
| 393 | 20240222 | 125300 | 168189567800 | 75800 | 75500 | 75900 | 75500 | 7724 |
| 394 | 20240222 | 125200 | 167604665400 | 75500 | 75600 | 75600 | 75500 | 772 |
| 395 | 20240222 | 125100 | 167546346300 | 75500 | 75600 | 75600 | 75400 | 1815 |
| 396 | 20240222 | 125000 | 167409337300 | 75500 | 75500 | 75600 | 75400 | 1085 |
| 397 | 20240222 | 124900 | 167327420200 | 75500 | 75600 | 75600 | 75500 | 2037 |
| 398 | 20240222 | 124800 | 167173517500 | 75600 | 75600 | 75600 | 75400 | 1223 |
| 399 | 20240222 | 124700 | 167081097600 | 75400 | 75400 | 75600 | 75300 | 5775 |
| 400 | 20240222 | 124600 | 166645374600 | 75400 | 75400 | 75500 | 75300 | 998 |
| 401 | 20240222 | 124500 | 166570153600 | 75400 | 75400 | 75400 | 75300 | 740 |
| 402 | 20240222 | 124400 | 166514375200 | 75400 | 75400 | 75400 | 75300 | 1671 |
| 403 | 20240222 | 124300 | 166388465700 | 75300 | 75600 | 75600 | 75300 | 5880 |
| 404 | 20240222 | 124200 | 165944779900 | 75600 | 75600 | 75600 | 75500 | 697 |
| 405 | 20240222 | 124100 | 165892109800 | 75500 | 75600 | 75700 | 75500 | 3101 |
| 406 | 20240222 | 124000 | 165657738500 | 75500 | 75400 | 75600 | 75400 | 5231 |
| 407 | 20240222 | 123900 | 165262613500 | 75500 | 75400 | 75500 | 75400 | 814 |
| 408 | 20240222 | 123800 | 165201185800 | 75500 | 75400 | 75500 | 75400 | 355 |
| 409 | 20240222 | 123700 | 165174407600 | 75500 | 75400 | 75500 | 75400 | 798 |
| 410 | 20240222 | 123600 | 165114226600 | 75400 | 75400 | 75500 | 75300 | 974 |
| 411 | 20240222 | 123500 | 165040786900 | 75300 | 75400 | 75500 | 75300 | 906 |
| 412 | 20240222 | 123400 | 164972485500 | 75400 | 75400 | 75500 | 75300 | 1167 |
| 413 | 20240222 | 123300 | 164884504900 | 75400 | 75300 | 75400 | 75200 | 2664 |
| 414 | 20240222 | 123200 | 164683883700 | 75200 | 75300 | 75300 | 75200 | 1695 |
| 415 | 20240222 | 123100 | 164556391400 | 75200 | 75400 | 75400 | 75200 | 1101 |
| 416 | 20240222 | 123000 | 164473490300 | 75300 | 75300 | 75400 | 75200 | 887 |
| 417 | 20240222 | 122900 | 164406677200 | 75200 | 75400 | 75400 | 75200 | 4951 |
| 418 | 20240222 | 122800 | 164033873200 | 75400 | 75400 | 75400 | 75300 | 1887 |
| 419 | 20240222 | 122700 | 163891694200 | 75300 | 75500 | 75600 | 75100 | 15005 |
| 420 | 20240222 | 122600 | 162760816400 | 75600 | 76000 | 76100 | 75300 | 20803 |
| 421 | 20240222 | 122500 | 161186683100 | 75900 | 75900 | 76000 | 75800 | 4202 |
| 422 | 20240222 | 122400 | 160867564200 | 75900 | 76100 | 76100 | 75900 | 3747 |
| 423 | 20240222 | 122300 | 160582992000 | 76100 | 76300 | 76300 | 76100 | 4571 |
| 424 | 20240222 | 122200 | 160234772900 | 76300 | 75900 | 76300 | 75900 | 16600 |
| 425 | 20240222 | 122100 | 158970912900 | 75900 | 75800 | 76000 | 75700 | 4787 |
| 426 | 20240222 | 122000 | 158607830700 | 75800 | 75900 | 76000 | 75800 | 3015 |
| 427 | 20240222 | 121900 | 158379110700 | 75900 | 75900 | 76100 | 75800 | 24786 |
| 428 | 20240222 | 121800 | 156495489800 | 75900 | 75700 | 75900 | 75700 | 12952 |
| 429 | 20240222 | 121700 | 155513573200 | 75700 | 75500 | 75700 | 75400 | 8921 |
| 430 | 20240222 | 121600 | 154839119000 | 75500 | 75400 | 75500 | 75300 | 4813 |
| 431 | 20240222 | 121500 | 154475867100 | 75500 | 75500 | 75500 | 75400 | 1168 |
| 432 | 20240222 | 121400 | 154387745000 | 75500 | 75400 | 75500 | 75400 | 795 |
| 433 | 20240222 | 121300 | 154327746500 | 75500 | 75300 | 75500 | 75300 | 1171 |
| 434 | 20240222 | 121200 | 154239457500 | 75300 | 75300 | 75400 | 75200 | 2659 |
| 435 | 20240222 | 121100 | 154039211800 | 75300 | 75500 | 75600 | 75200 | 3472 |
| 436 | 20240222 | 121000 | 153777148500 | 75500 | 75200 | 75500 | 75100 | 10955 |
| 437 | 20240222 | 120900 | 152951492500 | 75200 | 75100 | 75200 | 75000 | 2512 |
| 438 | 20240222 | 120800 | 152762774800 | 75100 | 75000 | 75200 | 75000 | 1665 |
| 439 | 20240222 | 120700 | 152637752300 | 75100 | 75100 | 75200 | 75000 | 1623 |
| 440 | 20240222 | 120600 | 152515904600 | 75000 | 75100 | 75100 | 75000 | 822 |
| 441 | 20240222 | 120500 | 152454236700 | 75100 | 75100 | 75100 | 75000 | 329 |
| 442 | 20240222 | 120400 | 152429529200 | 75100 | 75100 | 75100 | 75000 | 318 |
| 443 | 20240222 | 120300 | 152405664700 | 75000 | 75000 | 75100 | 75000 | 1139 |
| 444 | 20240222 | 120200 | 152320126500 | 75100 | 75100 | 75100 | 75000 | 427 |
| 445 | 20240222 | 120100 | 152288070000 | 75100 | 75000 | 75100 | 75000 | 506 |
| 446 | 20240222 | 120000 | 152250114800 | 75000 | 75000 | 75100 | 74800 | 2410 |
| 447 | 20240222 | 115900 | 152069380600 | 75100 | 75200 | 75200 | 75000 | 1077 |
| 448 | 20240222 | 115800 | 151988511900 | 75200 | 75000 | 75200 | 75000 | 2443 |
| 449 | 20240222 | 115700 | 151805152800 | 75000 | 74600 | 75000 | 74600 | 792 |
| 450 | 20240222 | 115600 | 151745854600 | 74900 | 74800 | 74900 | 74400 | 11827 |
| 451 | 20240222 | 115500 | 150863946000 | 74800 | 74700 | 74900 | 74600 | 2255 |
| 452 | 20240222 | 115400 | 150695401300 | 74700 | 74700 | 74800 | 74600 | 1695 |
| 453 | 20240222 | 115300 | 150568776600 | 74900 | 74700 | 74900 | 74600 | 2405 |
| 454 | 20240222 | 115200 | 150389112500 | 74700 | 74900 | 74900 | 74700 | 8691 |
| 455 | 20240222 | 115100 | 149739177100 | 74900 | 74900 | 75000 | 74900 | 891 |
| 456 | 20240222 | 115000 | 149672436500 | 75000 | 74900 | 75000 | 74900 | 1868 |
| 457 | 20240222 | 114900 | 149532474500 | 74900 | 75000 | 75000 | 74900 | 333 |
| 458 | 20240222 | 114800 | 149507507800 | 75000 | 75000 | 75000 | 74900 | 1263 |
| 459 | 20240222 | 114700 | 149412852400 | 75000 | 74900 | 75000 | 74900 | 1018 |
| 460 | 20240222 | 114600 | 149336536000 | 75000 | 74900 | 75000 | 74900 | 1275 |
| 461 | 20240222 | 114500 | 149240999100 | 74900 | 74900 | 75000 | 74900 | 597 |
| 462 | 20240222 | 114400 | 149196279400 | 75000 | 75000 | 75100 | 74900 | 1459 |
| 463 | 20240222 | 114300 | 149086903000 | 75000 | 75000 | 75000 | 74900 | 1468 |
| 464 | 20240222 | 114200 | 148976830500 | 75000 | 75300 | 75300 | 74900 | 6642 |
| 465 | 20240222 | 114100 | 148477976000 | 75300 | 75200 | 75300 | 75200 | 134 |
| 466 | 20240222 | 114000 | 148467896500 | 75300 | 75200 | 75300 | 75200 | 756 |
| 467 | 20240222 | 113900 | 148410997000 | 75200 | 75300 | 75300 | 75200 | 488 |
| 468 | 20240222 | 113800 | 148374262900 | 75200 | 75200 | 75300 | 75200 | 801 |
| 469 | 20240222 | 113700 | 148313976200 | 75300 | 75200 | 75300 | 75200 | 599 |
| 470 | 20240222 | 113600 | 148268914400 | 75200 | 75200 | 75300 | 75100 | 1484 |
| 471 | 20240222 | 113500 | 148157355500 | 75200 | 75200 | 75300 | 75200 | 1539 |
| 472 | 20240222 | 113400 | 148041579900 | 75300 | 75300 | 75300 | 75200 | 934 |
| 473 | 20240222 | 113300 | 147971268800 | 75300 | 75300 | 75300 | 75200 | 472 |
| 474 | 20240222 | 113200 | 147935739200 | 75300 | 75100 | 75300 | 75100 | 1317 |
| 475 | 20240222 | 113100 | 147836698300 | 75100 | 75100 | 75200 | 75100 | 1463 |
| 476 | 20240222 | 113000 | 147726692200 | 75200 | 75100 | 75200 | 75000 | 989 |
| 477 | 20240222 | 112900 | 147652372800 | 75100 | 75000 | 75100 | 75000 | 823 |
| 478 | 20240222 | 112800 | 147590606700 | 75000 | 75000 | 75200 | 75000 | 798 |
| 479 | 20240222 | 112700 | 147530700100 | 75200 | 74900 | 75200 | 74800 | 3043 |
| 480 | 20240222 | 112600 | 147302511000 | 74800 | 74900 | 75000 | 74800 | 1170 |
| 481 | 20240222 | 112500 | 147214877600 | 74900 | 74900 | 75000 | 74800 | 3377 |
| 482 | 20240222 | 112400 | 146961945700 | 74900 | 75000 | 75000 | 74900 | 2000 |
| 483 | 20240222 | 112300 | 146812008400 | 75100 | 75000 | 75100 | 75000 | 755 |
| 484 | 20240222 | 112200 | 146755378400 | 75000 | 75100 | 75200 | 75000 | 430 |
| 485 | 20240222 | 112100 | 146723095200 | 75100 | 75000 | 75200 | 75000 | 3430 |
| 486 | 20240222 | 112000 | 146465697700 | 75100 | 75100 | 75300 | 75000 | 3742 |
| 487 | 20240222 | 111900 | 146184610900 | 75100 | 75200 | 75400 | 75100 | 1321 |
| 488 | 20240222 | 111800 | 146085266900 | 75200 | 75300 | 75300 | 75200 | 2032 |
| 489 | 20240222 | 111700 | 145932374700 | 75300 | 75300 | 75300 | 75200 | 998 |
| 490 | 20240222 | 111600 | 145857259000 | 75300 | 75300 | 75400 | 75300 | 1080 |
| 491 | 20240222 | 111500 | 145775902400 | 75300 | 75500 | 75500 | 75300 | 3024 |
| 492 | 20240222 | 111400 | 145547853100 | 75500 | 75500 | 75500 | 75400 | 1754 |
| 493 | 20240222 | 111300 | 145415461700 | 75500 | 75500 | 75500 | 75400 | 1140 |
| 494 | 20240222 | 111200 | 145329412900 | 75500 | 75300 | 75500 | 75300 | 2461 |
| 495 | 20240222 | 111100 | 145143809500 | 75400 | 75300 | 75400 | 75200 | 3207 |
| 496 | 20240222 | 111000 | 144902397000 | 75300 | 75300 | 75400 | 75200 | 2599 |
| 497 | 20240222 | 110900 | 144706600000 | 75300 | 75200 | 75300 | 75100 | 1919 |
| 498 | 20240222 | 110800 | 144562233700 | 75200 | 75100 | 75300 | 75100 | 2935 |
| 499 | 20240222 | 110700 | 144341480200 | 75200 | 74900 | 75200 | 74900 | 3778 |
| 500 | 20240222 | 110600 | 144058065400 | 74900 | 74800 | 75000 | 74800 | 4302 |
| 501 | 20240222 | 110500 | 143735891100 | 74900 | 74900 | 74900 | 74800 | 2314 |
| 502 | 20240222 | 110400 | 143562699400 | 74900 | 75000 | 75000 | 74800 | 3936 |
| 503 | 20240222 | 110300 | 143267914200 | 74900 | 74900 | 75000 | 74900 | 2178 |
| 504 | 20240222 | 110200 | 143104621300 | 75000 | 75000 | 75100 | 74800 | 4951 |
| 505 | 20240222 | 110100 | 142733604100 | 75100 | 75200 | 75200 | 75000 | 2288 |
| 506 | 20240222 | 110000 | 142561802600 | 75200 | 74900 | 75200 | 74900 | 2175 |
| 507 | 20240222 | 105900 | 142398625200 | 75000 | 74900 | 75000 | 74800 | 5900 |
| 508 | 20240222 | 105800 | 141956829700 | 74800 | 74900 | 75000 | 74800 | 3987 |
| 509 | 20240222 | 105700 | 141658316200 | 75000 | 75200 | 75300 | 74900 | 3871 |
| 510 | 20240222 | 105600 | 141367532500 | 75200 | 75400 | 75400 | 74900 | 14623 |
| 511 | 20240222 | 105500 | 140269358500 | 75500 | 75400 | 75500 | 75300 | 1872 |
| 512 | 20240222 | 105400 | 140128203800 | 75400 | 75200 | 75400 | 75200 | 3188 |
| 513 | 20240222 | 105300 | 139888039800 | 75200 | 75200 | 75300 | 75100 | 3616 |
| 514 | 20240222 | 105200 | 139616106300 | 75200 | 75400 | 75400 | 75200 | 8845 |
| 515 | 20240222 | 105100 | 138950460000 | 75400 | 75400 | 75500 | 75300 | 3919 |
| 516 | 20240222 | 105000 | 138654971800 | 75300 | 75500 | 75600 | 75300 | 8643 |
| 517 | 20240222 | 104900 | 138002634300 | 75600 | 75600 | 75800 | 75500 | 5783 |
| 518 | 20240222 | 104800 | 137565672700 | 75700 | 75700 | 75800 | 75600 | 5098 |
| 519 | 20240222 | 104700 | 137179529200 | 75800 | 75500 | 75900 | 75500 | 6400 |
| 520 | 20240222 | 104600 | 136695168000 | 75600 | 75600 | 75700 | 75500 | 4814 |
| 521 | 20240222 | 104500 | 136331507900 | 75600 | 75800 | 75900 | 75600 | 5915 |
| 522 | 20240222 | 104400 | 135883571800 | 75800 | 75900 | 76000 | 75700 | 13759 |
| 523 | 20240222 | 104300 | 134839641500 | 76100 | 75800 | 76100 | 75800 | 11219 |
| 524 | 20240222 | 104200 | 133987241300 | 75900 | 75600 | 75900 | 75600 | 6956 |
| 525 | 20240222 | 104100 | 133460570400 | 75700 | 75500 | 75700 | 75400 | 7395 |
| 526 | 20240222 | 104000 | 132901473200 | 75500 | 75900 | 75900 | 75300 | 15479 |
| 527 | 20240222 | 103900 | 131731342200 | 75800 | 76000 | 76100 | 75700 | 10631 |
| 528 | 20240222 | 103800 | 130925248200 | 76000 | 76500 | 76600 | 76000 | 28580 |
| 529 | 20240222 | 103700 | 128742002700 | 76500 | 76000 | 76500 | 76000 | 56057 |
| 530 | 20240222 | 103600 | 124460139200 | 76100 | 76200 | 76300 | 76000 | 20417 |
| 531 | 20240222 | 103500 | 122905727300 | 76200 | 76000 | 76300 | 75900 | 28045 |
| 532 | 20240222 | 103400 | 120772763600 | 76000 | 75600 | 76200 | 75500 | 54874 |
| 533 | 20240222 | 103300 | 116605052800 | 75600 | 75400 | 75900 | 75400 | 34609 |
| 534 | 20240222 | 103200 | 113987051800 | 75500 | 75200 | 75500 | 75000 | 14632 |
| 535 | 20240222 | 103100 | 112885025000 | 75500 | 74700 | 75500 | 74600 | 46622 |
| 536 | 20240222 | 103000 | 109386502900 | 74600 | 74500 | 74700 | 74400 | 6153 |
| 537 | 20240222 | 102900 | 108927854200 | 74500 | 74400 | 74500 | 74400 | 654 |
| 538 | 20240222 | 102800 | 108879175600 | 74400 | 74400 | 74500 | 74300 | 1209 |
| 539 | 20240222 | 102700 | 108789173700 | 74400 | 74300 | 74400 | 74300 | 2284 |
| 540 | 20240222 | 102600 | 108619253100 | 74400 | 74500 | 74500 | 74300 | 1868 |
| 541 | 20240222 | 102500 | 108480264100 | 74500 | 74300 | 74500 | 74300 | 3747 |
| 542 | 20240222 | 102400 | 108201479200 | 74400 | 74300 | 74400 | 74300 | 893 |
| 543 | 20240222 | 102300 | 108135065200 | 74400 | 74200 | 74400 | 74200 | 729 |
| 544 | 20240222 | 102200 | 108080881700 | 74300 | 74200 | 74300 | 74200 | 1040 |
| 545 | 20240222 | 102100 | 108003625800 | 74300 | 74200 | 74300 | 74100 | 1309 |
| 546 | 20240222 | 102000 | 107906485000 | 74200 | 74200 | 74300 | 74200 | 2022 |
| 547 | 20240222 | 101900 | 107756404000 | 74200 | 74200 | 74300 | 74100 | 1569 |
| 548 | 20240222 | 101800 | 107639970600 | 74200 | 74100 | 74300 | 74100 | 1244 |
| 549 | 20240222 | 101700 | 107547737400 | 74200 | 74200 | 74200 | 74100 | 4325 |
| 550 | 20240222 | 101600 | 107227105600 | 74200 | 74200 | 74300 | 74100 | 4483 |
| 551 | 20240222 | 101500 | 106894680200 | 74300 | 74300 | 74400 | 74200 | 1260 |
| 552 | 20240222 | 101400 | 106801074400 | 74300 | 74600 | 74700 | 74300 | 2821 |
| 553 | 20240222 | 101300 | 106591059500 | 74600 | 74500 | 74700 | 74500 | 3565 |
| 554 | 20240222 | 101200 | 106325142300 | 74600 | 74500 | 74800 | 74500 | 5384 |
| 555 | 20240222 | 101100 | 105923118200 | 74500 | 74200 | 74500 | 74100 | 3935 |
| 556 | 20240222 | 101000 | 105630240400 | 74200 | 74000 | 74400 | 74000 | 5752 |
| 557 | 20240222 | 100900 | 105203848400 | 74100 | 74300 | 74300 | 74000 | 5250 |
| 558 | 20240222 | 100800 | 104814751200 | 74200 | 74300 | 74400 | 74100 | 9811 |
| 559 | 20240222 | 100700 | 104086830500 | 74300 | 74400 | 74500 | 74200 | 3484 |
| 560 | 20240222 | 100600 | 103827782700 | 74300 | 74200 | 74400 | 74200 | 1967 |
| 561 | 20240222 | 100500 | 103681676000 | 74200 | 74400 | 74500 | 74200 | 2585 |
| 562 | 20240222 | 100400 | 103489552300 | 74400 | 74400 | 74500 | 74300 | 2357 |
| 563 | 20240222 | 100300 | 103314171100 | 74300 | 74400 | 74400 | 74300 | 1480 |
| 564 | 20240222 | 100200 | 103204146600 | 74300 | 74300 | 74400 | 74200 | 2602 |
| 565 | 20240222 | 100100 | 103010870900 | 74200 | 74300 | 74300 | 74100 | 4653 |
| 566 | 20240222 | 100000 | 102665633800 | 74300 | 74200 | 74300 | 74200 | 1694 |
| 567 | 20240222 | 095900 | 102539886800 | 74200 | 74200 | 74300 | 74200 | 2437 |
| 568 | 20240222 | 095800 | 102358990300 | 74200 | 74300 | 74300 | 74200 | 3864 |
| 569 | 20240222 | 095700 | 102072200600 | 74300 | 74500 | 74500 | 74200 | 5302 |
| 570 | 20240222 | 095600 | 101678050600 | 74500 | 74700 | 74700 | 74400 | 6762 |
| 571 | 20240222 | 095500 | 101174276800 | 74700 | 74900 | 74900 | 74600 | 5254 |
| 572 | 20240222 | 095400 | 100781340500 | 74900 | 74600 | 74900 | 74500 | 11636 |
| 573 | 20240222 | 095300 | 99911343900 | 74500 | 74600 | 74700 | 74500 | 5704 |
| 574 | 20240222 | 095200 | 99485856200 | 74600 | 74700 | 74700 | 74600 | 2883 |
| 575 | 20240222 | 095100 | 99270640200 | 74700 | 74800 | 74800 | 74600 | 3112 |
| 576 | 20240222 | 095000 | 99038168900 | 74700 | 74800 | 74800 | 74700 | 6615 |
| 577 | 20240222 | 094900 | 98543788500 | 74700 | 74700 | 74800 | 74600 | 17245 |
| 578 | 20240222 | 094800 | 97254530800 | 74700 | 74500 | 74700 | 74500 | 11645 |
| 579 | 20240222 | 094700 | 96385466400 | 74500 | 74200 | 74500 | 74200 | 10526 |
| 580 | 20240222 | 094600 | 95602098300 | 74200 | 74200 | 74300 | 74100 | 4371 |
| 581 | 20240222 | 094500 | 95277661600 | 74200 | 73900 | 74300 | 73900 | 10311 |
| 582 | 20240222 | 094400 | 94513723000 | 73900 | 73900 | 74000 | 73900 | 3413 |
| 583 | 20240222 | 094300 | 94261457200 | 74000 | 73900 | 74000 | 73800 | 4934 |
| 584 | 20240222 | 094200 | 93896957600 | 73800 | 73500 | 73900 | 73500 | 12773 |
| 585 | 20240222 | 094100 | 92956711400 | 73600 | 73800 | 73800 | 73500 | 16009 |
| 586 | 20240222 | 094000 | 91777298700 | 73800 | 73900 | 74000 | 73800 | 9021 |
| 587 | 20240222 | 093900 | 91111002200 | 73900 | 74000 | 74100 | 73900 | 4935 |
| 588 | 20240222 | 093800 | 90745908400 | 74000 | 74100 | 74100 | 74000 | 3625 |
| 589 | 20240222 | 093700 | 90477568700 | 74000 | 74100 | 74200 | 74000 | 2915 |
| 590 | 20240222 | 093600 | 90261624600 | 74100 | 74000 | 74100 | 74000 | 1853 |
| 591 | 20240222 | 093500 | 90124383300 | 74000 | 74300 | 74300 | 74000 | 7979 |
| 592 | 20240222 | 093400 | 89532781500 | 74300 | 74200 | 74300 | 74100 | 3859 |
| 593 | 20240222 | 093300 | 89246392700 | 74200 | 74100 | 74200 | 74000 | 2322 |
| 594 | 20240222 | 093200 | 89074273300 | 74100 | 74100 | 74300 | 74000 | 3036 |
| 595 | 20240222 | 093100 | 88849274400 | 74100 | 74100 | 74300 | 74100 | 5122 |
| 596 | 20240222 | 093000 | 88469594000 | 74200 | 74200 | 74200 | 74000 | 3502 |
| 597 | 20240222 | 092900 | 88210157500 | 74000 | 74600 | 74600 | 74000 | 13838 |
| 598 | 20240222 | 092800 | 87181369100 | 74500 | 74400 | 74600 | 74300 | 10565 |
| 599 | 20240222 | 092700 | 86394419600 | 74400 | 73900 | 74400 | 73900 | 15652 |
| 600 | 20240222 | 092600 | 85234187000 | 74000 | 73900 | 74000 | 73800 | 6314 |
| 601 | 20240222 | 092500 | 84767512900 | 73900 | 73900 | 74100 | 73800 | 8640 |
| 602 | 20240222 | 092400 | 84128628700 | 73900 | 73900 | 74000 | 73700 | 9915 |
| 603 | 20240222 | 092300 | 83396455100 | 73900 | 74100 | 74100 | 73700 | 31162 |
| 604 | 20240222 | 092200 | 81092955000 | 74100 | 74400 | 74400 | 74100 | 15564 |
| 605 | 20240222 | 092100 | 79938054800 | 74400 | 74400 | 74600 | 74200 | 11927 |
| 606 | 20240222 | 092000 | 79050519300 | 74400 | 74500 | 74500 | 74200 | 15557 |
| 607 | 20240222 | 091900 | 77894261800 | 74500 | 74400 | 74500 | 74400 | 11494 |
| 608 | 20240222 | 091800 | 77038906500 | 74400 | 74500 | 74600 | 74400 | 14033 |
| 609 | 20240222 | 091700 | 75993514800 | 74600 | 74900 | 75000 | 74500 | 18221 |
| 610 | 20240222 | 091600 | 74632399300 | 75000 | 74900 | 75200 | 74700 | 14706 |
| 611 | 20240222 | 091500 | 73530360300 | 74900 | 74500 | 74900 | 74500 | 12744 |
| 612 | 20240222 | 091400 | 72579325100 | 74500 | 74800 | 74800 | 74500 | 20899 |
| 613 | 20240222 | 091300 | 71021092200 | 74700 | 75400 | 75500 | 74600 | 39975 |
| 614 | 20240222 | 091200 | 68025502000 | 75300 | 75100 | 75600 | 75000 | 18123 |
| 615 | 20240222 | 091100 | 66661221600 | 75100 | 75500 | 75600 | 75000 | 23060 |
| 616 | 20240222 | 091000 | 64925787900 | 75400 | 75500 | 75600 | 75000 | 38778 |
| 617 | 20240222 | 090900 | 62009043100 | 75500 | 75900 | 76000 | 75300 | 29300 |
| 618 | 20240222 | 090800 | 59793656500 | 75900 | 75700 | 76000 | 75700 | 27023 |
| 619 | 20240222 | 090700 | 57743508600 | 75700 | 76400 | 76600 | 75700 | 63698 |
| 620 | 20240222 | 090600 | 52890888700 | 76400 | 75800 | 76700 | 75800 | 121812 |
| 621 | 20240222 | 090500 | 43606891800 | 75800 | 75100 | 75800 | 75000 | 56895 |
| 622 | 20240222 | 090400 | 39313743500 | 75100 | 75400 | 75500 | 75000 | 51092 |
| 623 | 20240222 | 090300 | 35474335400 | 75500 | 75700 | 75800 | 75100 | 55531 |
| 624 | 20240222 | 090200 | 31288753600 | 75700 | 75700 | 76000 | 75600 | 68166 |
| 625 | 20240222 | 090100 | 26122784100 | 75700 | 76000 | 76000 | 75500 | 72931 |
| 626 | 20240222 | 090000 | 20601503300 | 75700 | 75700 | 76300 | 75600 | 271652 |