31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 183700 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 6755 |
| 3 | 20240226 | 183600 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 4 | 20240226 | 183500 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 5 | 20240226 | 183400 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 6 | 20240226 | 183300 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 7 | 20240226 | 183200 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 8 | 20240226 | 183100 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 9 | 20240226 | 183000 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 10 | 20240226 | 182900 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 11 | 20240226 | 182800 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 12 | 20240226 | 182700 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 13 | 20240226 | 182600 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 14 | 20240226 | 182500 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 15 | 20240226 | 182400 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 16 | 20240226 | 182300 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 17 | 20240226 | 182200 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 18 | 20240226 | 182100 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 19 | 20240226 | 182000 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 20 | 20240226 | 181900 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 21 | 20240226 | 181800 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 22 | 20240226 | 181700 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 23 | 20240226 | 181600 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 24 | 20240226 | 181500 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 25 | 20240226 | 181400 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 26 | 20240226 | 181300 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 27 | 20240226 | 181200 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 28 | 20240226 | 181100 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 29 | 20240226 | 181000 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 30 | 20240226 | 180900 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 31 | 20240226 | 180800 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 32 | 20240226 | 180700 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 6755 |
| 33 | 20240226 | 180600 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 34 | 20240226 | 180500 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 35 | 20240226 | 180400 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 36 | 20240226 | 180300 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 37 | 20240226 | 180200 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 38 | 20240226 | 180100 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 39 | 20240226 | 180000 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 40 | 20240226 | 175900 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 41 | 20240226 | 175800 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 42 | 20240226 | 175700 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 43 | 20240226 | 175600 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 44 | 20240226 | 175500 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 45 | 20240226 | 175400 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 46 | 20240226 | 175300 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 47 | 20240226 | 175200 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 48 | 20240226 | 175100 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 49 | 20240226 | 175000 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 50 | 20240226 | 174900 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 51 | 20240226 | 174800 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 52 | 20240226 | 174700 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 53 | 20240226 | 174600 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 54 | 20240226 | 174500 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 55 | 20240226 | 174400 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 56 | 20240226 | 174300 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 57 | 20240226 | 174200 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 58 | 20240226 | 174100 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 59 | 20240226 | 174000 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 60 | 20240226 | 173900 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 61 | 20240226 | 173800 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 62 | 20240226 | 173700 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 6755 |
| 63 | 20240226 | 173600 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 64 | 20240226 | 173500 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 65 | 20240226 | 173400 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 66 | 20240226 | 173300 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 67 | 20240226 | 173200 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 68 | 20240226 | 173100 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 69 | 20240226 | 173000 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 70 | 20240226 | 172900 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 71 | 20240226 | 172800 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 72 | 20240226 | 172700 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 73 | 20240226 | 172600 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 74 | 20240226 | 172500 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 75 | 20240226 | 172400 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 76 | 20240226 | 172300 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 77 | 20240226 | 172200 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 78 | 20240226 | 172100 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 79 | 20240226 | 172000 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 80 | 20240226 | 171900 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 81 | 20240226 | 171800 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 82 | 20240226 | 171700 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 83 | 20240226 | 171600 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 84 | 20240226 | 171500 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 85 | 20240226 | 171400 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 86 | 20240226 | 171300 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 87 | 20240226 | 171200 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 88 | 20240226 | 171100 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 89 | 20240226 | 171000 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 90 | 20240226 | 170900 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 91 | 20240226 | 170800 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 92 | 20240226 | 170700 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 6755 |
| 93 | 20240226 | 170600 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 94 | 20240226 | 170500 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 95 | 20240226 | 170400 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 96 | 20240226 | 170300 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 97 | 20240226 | 170200 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 98 | 20240226 | 170100 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 99 | 20240226 | 170000 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 100 | 20240226 | 165900 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 101 | 20240226 | 165800 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 102 | 20240226 | 165700 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 103 | 20240226 | 165600 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 104 | 20240226 | 165500 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 105 | 20240226 | 165400 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 106 | 20240226 | 165300 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 107 | 20240226 | 165200 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 108 | 20240226 | 165100 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 109 | 20240226 | 165000 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 110 | 20240226 | 164900 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 111 | 20240226 | 164800 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 112 | 20240226 | 164700 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 113 | 20240226 | 164600 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 114 | 20240226 | 164500 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 115 | 20240226 | 164400 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 116 | 20240226 | 164300 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 117 | 20240226 | 164200 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 118 | 20240226 | 164100 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 119 | 20240226 | 164000 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 120 | 20240226 | 163900 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 121 | 20240226 | 163800 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 122 | 20240226 | 163700 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 6755 |
| 123 | 20240226 | 163600 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 124 | 20240226 | 163500 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 125 | 20240226 | 163400 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 126 | 20240226 | 163300 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 127 | 20240226 | 163200 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 128 | 20240226 | 163100 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 129 | 20240226 | 163000 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 130 | 20240226 | 162900 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 131 | 20240226 | 162800 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 132 | 20240226 | 162700 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 133 | 20240226 | 162600 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 134 | 20240226 | 162500 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 135 | 20240226 | 162400 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 136 | 20240226 | 162300 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 137 | 20240226 | 162200 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 138 | 20240226 | 162100 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 139 | 20240226 | 162000 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 140 | 20240226 | 161900 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 141 | 20240226 | 161800 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 142 | 20240226 | 161700 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 143 | 20240226 | 161600 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 144 | 20240226 | 161500 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 145 | 20240226 | 161400 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 146 | 20240226 | 161300 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 147 | 20240226 | 161200 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 148 | 20240226 | 161100 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 149 | 20240226 | 161000 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 150 | 20240226 | 160900 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 151 | 20240226 | 160800 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 152 | 20240226 | 160700 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 6755 |
| 153 | 20240226 | 160600 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 154 | 20240226 | 160500 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 155 | 20240226 | 160400 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 156 | 20240226 | 160300 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 157 | 20240226 | 160200 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 158 | 20240226 | 160100 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 159 | 20240226 | 160000 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 160 | 20240226 | 155900 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 161 | 20240226 | 155800 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 162 | 20240226 | 155700 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 163 | 20240226 | 155600 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 164 | 20240226 | 155500 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 165 | 20240226 | 155400 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 166 | 20240226 | 155300 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 167 | 20240226 | 155200 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 168 | 20240226 | 155100 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 169 | 20240226 | 155000 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 170 | 20240226 | 154900 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 171 | 20240226 | 154800 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 172 | 20240226 | 154700 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 173 | 20240226 | 154600 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 174 | 20240226 | 154500 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 175 | 20240226 | 154400 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 176 | 20240226 | 154300 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 177 | 20240226 | 154200 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 178 | 20240226 | 154100 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 179 | 20240226 | 154000 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 180 | 20240226 | 153900 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 181 | 20240226 | 153800 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 182 | 20240226 | 153700 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 6755 |
| 183 | 20240226 | 153600 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 184 | 20240226 | 153500 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 185 | 20240226 | 153400 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 186 | 20240226 | 153300 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 187 | 20240226 | 153200 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 188 | 20240226 | 153100 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 189 | 20240226 | 153000 | 29998477200 | 77000 | 77000 | 77000 | 77000 | 6755 |
| 190 | 20240226 | 152900 | 29478342200 | 77200 | 77200 | 77200 | 77200 | 0 |
| 191 | 20240226 | 152800 | 29478342200 | 77200 | 77200 | 77200 | 77200 | 0 |
| 192 | 20240226 | 152700 | 29478342200 | 77200 | 77200 | 77200 | 77200 | 0 |
| 193 | 20240226 | 152600 | 29478342200 | 77200 | 77200 | 77200 | 77200 | 0 |
| 194 | 20240226 | 152500 | 29478342200 | 77200 | 77200 | 77200 | 77200 | 0 |
| 195 | 20240226 | 152400 | 29478342200 | 77200 | 77200 | 77200 | 77200 | 0 |
| 196 | 20240226 | 152300 | 29478342200 | 77200 | 77200 | 77200 | 77200 | 0 |
| 197 | 20240226 | 152200 | 29478342200 | 77200 | 77200 | 77200 | 77200 | 0 |
| 198 | 20240226 | 152100 | 29478342200 | 77200 | 77200 | 77200 | 77200 | 0 |
| 199 | 20240226 | 152000 | 29478342200 | 77200 | 77200 | 77200 | 77200 | 0 |
| 200 | 20240226 | 151900 | 29478342200 | 77200 | 77200 | 77200 | 77000 | 948 |
| 201 | 20240226 | 151800 | 29405264300 | 77300 | 77200 | 77300 | 77000 | 2803 |
| 202 | 20240226 | 151700 | 29189236500 | 77300 | 77200 | 77300 | 77100 | 932 |
| 203 | 20240226 | 151600 | 29117295500 | 77100 | 77200 | 77200 | 77100 | 245 |
| 204 | 20240226 | 151500 | 29098394300 | 77200 | 77100 | 77200 | 77000 | 153 |
| 205 | 20240226 | 151400 | 29086598500 | 77100 | 77100 | 77200 | 77000 | 857 |
| 206 | 20240226 | 151300 | 29020525100 | 77100 | 77100 | 77200 | 77000 | 487 |
| 207 | 20240226 | 151200 | 28982982100 | 77100 | 77200 | 77300 | 77100 | 468 |
| 208 | 20240226 | 151100 | 28946887900 | 77200 | 77400 | 77400 | 77100 | 354 |
| 209 | 20240226 | 151000 | 28919544200 | 77400 | 77100 | 77400 | 77000 | 904 |
| 210 | 20240226 | 150900 | 28849795900 | 77000 | 77000 | 77100 | 76700 | 871 |
| 211 | 20240226 | 150800 | 28782782400 | 76900 | 76900 | 77000 | 76700 | 1955 |
| 212 | 20240226 | 150700 | 28632572400 | 77000 | 77200 | 77200 | 76900 | 2424 |
| 213 | 20240226 | 150600 | 28445946400 | 77100 | 77200 | 77200 | 77000 | 302 |
| 214 | 20240226 | 150500 | 28422678200 | 77100 | 77200 | 77200 | 77100 | 900 |
| 215 | 20240226 | 150400 | 28353272000 | 77100 | 77100 | 77100 | 77000 | 314 |
| 216 | 20240226 | 150300 | 28329069700 | 77000 | 77000 | 77200 | 77000 | 907 |
| 217 | 20240226 | 150200 | 28259202300 | 77000 | 77200 | 77300 | 77000 | 2398 |
| 218 | 20240226 | 150100 | 28074341500 | 77100 | 77200 | 77200 | 77100 | 802 |
| 219 | 20240226 | 150000 | 28012454500 | 77200 | 77200 | 77300 | 77100 | 454 |
| 220 | 20240226 | 145900 | 27977405900 | 77200 | 77100 | 77300 | 77100 | 466 |
| 221 | 20240226 | 145800 | 27941468300 | 77100 | 77200 | 77200 | 77000 | 1158 |
| 222 | 20240226 | 145700 | 27852150000 | 77200 | 77300 | 77400 | 77200 | 365 |
| 223 | 20240226 | 145600 | 27823965200 | 77300 | 77400 | 77500 | 77200 | 296 |
| 224 | 20240226 | 145500 | 27801079500 | 77500 | 77500 | 77600 | 77300 | 409 |
| 225 | 20240226 | 145400 | 27769373000 | 77400 | 77200 | 77500 | 77200 | 695 |
| 226 | 20240226 | 145300 | 27715564900 | 77200 | 77200 | 77400 | 77100 | 975 |
| 227 | 20240226 | 145200 | 27640279900 | 77100 | 77200 | 77200 | 77100 | 1128 |
| 228 | 20240226 | 145100 | 27553269600 | 77200 | 77300 | 77300 | 77100 | 1585 |
| 229 | 20240226 | 145000 | 27430976900 | 77400 | 77400 | 77600 | 77300 | 1112 |
| 230 | 20240226 | 144900 | 27344956700 | 77400 | 77600 | 77600 | 77400 | 1148 |
| 231 | 20240226 | 144800 | 27255983900 | 77600 | 77600 | 77700 | 77500 | 405 |
| 232 | 20240226 | 144700 | 27224573500 | 77600 | 77800 | 77800 | 77500 | 1027 |
| 233 | 20240226 | 144600 | 27144876700 | 77900 | 77700 | 77900 | 77700 | 455 |
| 234 | 20240226 | 144500 | 27109483400 | 77700 | 77700 | 77700 | 77600 | 273 |
| 235 | 20240226 | 144400 | 27088280600 | 77700 | 77600 | 77700 | 77500 | 1381 |
| 236 | 20240226 | 144300 | 26981206000 | 77700 | 77800 | 77800 | 77500 | 742 |
| 237 | 20240226 | 144200 | 26923567100 | 77800 | 77700 | 77800 | 77700 | 65 |
| 238 | 20240226 | 144100 | 26918513400 | 77700 | 77700 | 77700 | 77600 | 454 |
| 239 | 20240226 | 144000 | 26883270200 | 77700 | 77700 | 77700 | 77500 | 610 |
| 240 | 20240226 | 143900 | 26835979300 | 77600 | 77900 | 77900 | 77500 | 337 |
| 241 | 20240226 | 143800 | 26809831700 | 77700 | 77600 | 77700 | 77500 | 1099 |
| 242 | 20240226 | 143700 | 26724534800 | 77600 | 77600 | 77700 | 77600 | 405 |
| 243 | 20240226 | 143600 | 26693106000 | 77600 | 77700 | 77900 | 77500 | 1524 |
| 244 | 20240226 | 143500 | 26574862300 | 77700 | 77800 | 77900 | 77700 | 485 |
| 245 | 20240226 | 143400 | 26537153500 | 77800 | 78000 | 78000 | 77800 | 909 |
| 246 | 20240226 | 143300 | 26466361100 | 77900 | 77900 | 78100 | 77800 | 298 |
| 247 | 20240226 | 143200 | 26443128900 | 77800 | 77800 | 77900 | 77800 | 221 |
| 248 | 20240226 | 143100 | 26425933200 | 77800 | 77900 | 78000 | 77800 | 220 |
| 249 | 20240226 | 143000 | 26408805200 | 77800 | 78000 | 78000 | 77800 | 141 |
| 250 | 20240226 | 142900 | 26397832700 | 78000 | 78000 | 78100 | 78000 | 165 |
| 251 | 20240226 | 142800 | 26384961900 | 78000 | 77800 | 78000 | 77800 | 108 |
| 252 | 20240226 | 142700 | 26376555500 | 77800 | 77700 | 78000 | 77700 | 336 |
| 253 | 20240226 | 142600 | 26350415000 | 77700 | 78200 | 78200 | 77700 | 1782 |
| 254 | 20240226 | 142500 | 26211534600 | 78200 | 78100 | 78200 | 78100 | 81 |
| 255 | 20240226 | 142400 | 26205207700 | 78200 | 78300 | 78400 | 78200 | 472 |
| 256 | 20240226 | 142300 | 26168281300 | 78200 | 78200 | 78300 | 78200 | 68 |
| 257 | 20240226 | 142200 | 26162960900 | 78300 | 78200 | 78400 | 78200 | 233 |
| 258 | 20240226 | 142100 | 26144721200 | 78200 | 78200 | 78300 | 78200 | 131 |
| 259 | 20240226 | 142000 | 26134474700 | 78200 | 78300 | 78400 | 78200 | 198 |
| 260 | 20240226 | 141900 | 26118984900 | 78300 | 78300 | 78400 | 78200 | 150 |
| 261 | 20240226 | 141800 | 26107246700 | 78200 | 78300 | 78400 | 78200 | 671 |
| 262 | 20240226 | 141700 | 26054748800 | 78300 | 78400 | 78400 | 78300 | 340 |
| 263 | 20240226 | 141600 | 26028116100 | 78400 | 78400 | 78500 | 78400 | 235 |
| 264 | 20240226 | 141500 | 26009690700 | 78400 | 78500 | 78500 | 78400 | 340 |
| 265 | 20240226 | 141400 | 25983017200 | 78400 | 78400 | 78400 | 78300 | 239 |
| 266 | 20240226 | 141300 | 25964283000 | 78400 | 78400 | 78500 | 78400 | 179 |
| 267 | 20240226 | 141200 | 25950245400 | 78400 | 78300 | 78400 | 78300 | 164 |
| 268 | 20240226 | 141100 | 25937393500 | 78300 | 78400 | 78400 | 78300 | 232 |
| 269 | 20240226 | 141000 | 25919222300 | 78500 | 78400 | 78500 | 78300 | 125 |
| 270 | 20240226 | 140900 | 25909422000 | 78500 | 78400 | 78600 | 78000 | 2937 |
| 271 | 20240226 | 140800 | 25679048800 | 78200 | 78400 | 78400 | 78200 | 56 |
| 272 | 20240226 | 140700 | 25674665400 | 78400 | 78200 | 78400 | 77900 | 454 |
| 273 | 20240226 | 140600 | 25639174000 | 78100 | 78000 | 78300 | 77900 | 475 |
| 274 | 20240226 | 140500 | 25602082300 | 78000 | 78100 | 78200 | 78000 | 365 |
| 275 | 20240226 | 140400 | 25573607900 | 78000 | 78000 | 78400 | 77900 | 1173 |
| 276 | 20240226 | 140300 | 25481784900 | 78000 | 78000 | 78200 | 77900 | 232 |
| 277 | 20240226 | 140200 | 25463662600 | 78000 | 78000 | 78000 | 77900 | 479 |
| 278 | 20240226 | 140100 | 25426333500 | 77900 | 78000 | 78000 | 77800 | 268 |
| 279 | 20240226 | 140000 | 25405457500 | 78000 | 77900 | 78000 | 77800 | 126 |
| 280 | 20240226 | 135900 | 25395633700 | 78000 | 77900 | 78000 | 77800 | 18 |
| 281 | 20240226 | 135800 | 25394231400 | 77900 | 78200 | 78200 | 77500 | 1701 |
| 282 | 20240226 | 135700 | 25261771600 | 78200 | 78300 | 78300 | 78200 | 56 |
| 283 | 20240226 | 135600 | 25257388100 | 78200 | 78200 | 78300 | 78200 | 141 |
| 284 | 20240226 | 135500 | 25246361100 | 78100 | 78200 | 78300 | 78100 | 312 |
| 285 | 20240226 | 135400 | 25221971300 | 78200 | 78200 | 78300 | 78100 | 150 |
| 286 | 20240226 | 135300 | 25210239800 | 78200 | 78200 | 78300 | 78200 | 369 |
| 287 | 20240226 | 135200 | 25181377700 | 78300 | 78100 | 78300 | 78100 | 643 |
| 288 | 20240226 | 135100 | 25131096300 | 78100 | 78200 | 78300 | 78100 | 50 |
| 289 | 20240226 | 135000 | 25127184600 | 78200 | 78100 | 78300 | 78100 | 846 |
| 290 | 20240226 | 134900 | 25061053500 | 78100 | 78300 | 78300 | 78100 | 373 |
| 291 | 20240226 | 134800 | 25031885200 | 78300 | 78300 | 78300 | 78200 | 175 |
| 292 | 20240226 | 134700 | 25018193800 | 78300 | 78200 | 78300 | 78200 | 111 |
| 293 | 20240226 | 134600 | 25009512700 | 78200 | 78200 | 78200 | 78100 | 96 |
| 294 | 20240226 | 134500 | 25002005600 | 78200 | 78200 | 78200 | 78100 | 87 |
| 295 | 20240226 | 134400 | 24995205500 | 78100 | 78000 | 78100 | 77900 | 470 |
| 296 | 20240226 | 134300 | 24958536200 | 78000 | 78000 | 78100 | 78000 | 112 |
| 297 | 20240226 | 134200 | 24949799400 | 78000 | 78000 | 78100 | 78000 | 226 |
| 298 | 20240226 | 134100 | 24932163500 | 78000 | 78000 | 78000 | 77900 | 83 |
| 299 | 20240226 | 134000 | 24925694200 | 77900 | 77900 | 78000 | 77900 | 43 |
| 300 | 20240226 | 133900 | 24922341400 | 78000 | 78100 | 78100 | 78000 | 82 |
| 301 | 20240226 | 133800 | 24915943700 | 78000 | 78100 | 78100 | 78000 | 39 |
| 302 | 20240226 | 133700 | 24912900900 | 78000 | 78100 | 78100 | 78000 | 255 |
| 303 | 20240226 | 133600 | 24893008300 | 78100 | 78100 | 78100 | 78000 | 119 |
| 304 | 20240226 | 133500 | 24883721700 | 78000 | 77800 | 78000 | 77800 | 324 |
| 305 | 20240226 | 133400 | 24858480400 | 77800 | 77900 | 77900 | 77800 | 113 |
| 306 | 20240226 | 133300 | 24849682100 | 77800 | 78000 | 78000 | 77800 | 461 |
| 307 | 20240226 | 133200 | 24813768400 | 78000 | 78100 | 78100 | 77900 | 142 |
| 308 | 20240226 | 133100 | 24802690200 | 78100 | 78100 | 78100 | 77900 | 217 |
| 309 | 20240226 | 133000 | 24785760500 | 78100 | 77700 | 78100 | 77700 | 296 |
| 310 | 20240226 | 132900 | 24762686200 | 77700 | 77500 | 77700 | 77500 | 730 |
| 311 | 20240226 | 132800 | 24706082200 | 77500 | 77400 | 77600 | 77400 | 573 |
| 312 | 20240226 | 132700 | 24661654900 | 77500 | 77800 | 78000 | 77500 | 804 |
| 313 | 20240226 | 132600 | 24599207500 | 77800 | 78000 | 78200 | 77700 | 310 |
| 314 | 20240226 | 132500 | 24575058700 | 78200 | 77700 | 78200 | 77700 | 465 |
| 315 | 20240226 | 132400 | 24538890000 | 77700 | 78300 | 78400 | 77400 | 6668 |
| 316 | 20240226 | 132300 | 24020076700 | 78200 | 78300 | 78400 | 78200 | 107 |
| 317 | 20240226 | 132200 | 24011706400 | 78300 | 78500 | 78500 | 78200 | 557 |
| 318 | 20240226 | 132100 | 23968078700 | 78400 | 78500 | 78500 | 78400 | 457 |
| 319 | 20240226 | 132000 | 23932246900 | 78400 | 78400 | 78500 | 78400 | 400 |
| 320 | 20240226 | 131900 | 23900866900 | 78500 | 78500 | 78500 | 78400 | 271 |
| 321 | 20240226 | 131800 | 23879606400 | 78400 | 78400 | 78500 | 78400 | 443 |
| 322 | 20240226 | 131700 | 23844867100 | 78400 | 78300 | 78400 | 78300 | 408 |
| 323 | 20240226 | 131600 | 23812918600 | 78200 | 78300 | 78400 | 78200 | 142 |
| 324 | 20240226 | 131500 | 23801798500 | 78300 | 78300 | 78400 | 78300 | 243 |
| 325 | 20240226 | 131400 | 23782771500 | 78400 | 78400 | 78400 | 78300 | 51 |
| 326 | 20240226 | 131300 | 23778777600 | 78400 | 78200 | 78400 | 78200 | 238 |
| 327 | 20240226 | 131200 | 23760153200 | 78200 | 78300 | 78400 | 78200 | 522 |
| 328 | 20240226 | 131100 | 23719283900 | 78300 | 78300 | 78300 | 78200 | 103 |
| 329 | 20240226 | 131000 | 23711224000 | 78300 | 78300 | 78300 | 78300 | 266 |
| 330 | 20240226 | 130900 | 23690396200 | 78300 | 78400 | 78400 | 78300 | 408 |
| 331 | 20240226 | 130800 | 23658412800 | 78400 | 78500 | 78500 | 78400 | 21 |
| 332 | 20240226 | 130700 | 23656764500 | 78500 | 78400 | 78500 | 78300 | 498 |
| 333 | 20240226 | 130600 | 23617715000 | 78500 | 78300 | 78500 | 78300 | 281 |
| 334 | 20240226 | 130500 | 23595695300 | 78400 | 78400 | 78500 | 78300 | 94 |
| 335 | 20240226 | 130400 | 23588325900 | 78400 | 78500 | 78500 | 78400 | 149 |
| 336 | 20240226 | 130300 | 23576639800 | 78500 | 78500 | 78500 | 78500 | 390 |
| 337 | 20240226 | 130200 | 23546024800 | 78600 | 78500 | 78600 | 78500 | 273 |
| 338 | 20240226 | 130100 | 23524583500 | 78600 | 78600 | 78600 | 78500 | 78 |
| 339 | 20240226 | 130000 | 23518455900 | 78600 | 78500 | 78700 | 78500 | 358 |
| 340 | 20240226 | 125900 | 23490351300 | 78700 | 78500 | 78700 | 78500 | 657 |
| 341 | 20240226 | 125800 | 23438691800 | 78500 | 78600 | 78600 | 78500 | 268 |
| 342 | 20240226 | 125700 | 23417649800 | 78600 | 78600 | 78700 | 78500 | 669 |
| 343 | 20240226 | 125600 | 23365060100 | 78600 | 78800 | 78800 | 78600 | 451 |
| 344 | 20240226 | 125500 | 23329585500 | 78700 | 78600 | 78800 | 78600 | 174 |
| 345 | 20240226 | 125400 | 23315894700 | 78700 | 78700 | 78700 | 78600 | 92 |
| 346 | 20240226 | 125300 | 23308658800 | 78700 | 78700 | 78800 | 78600 | 303 |
| 347 | 20240226 | 125200 | 23284806300 | 78700 | 78500 | 78700 | 78500 | 1214 |
| 348 | 20240226 | 125100 | 23189452500 | 78500 | 78500 | 78500 | 78400 | 316 |
| 349 | 20240226 | 125000 | 23164647300 | 78500 | 78300 | 78500 | 78300 | 1353 |
| 350 | 20240226 | 124900 | 23058474700 | 78300 | 78200 | 78400 | 78200 | 131 |
| 351 | 20240226 | 124800 | 23048218000 | 78100 | 78200 | 78400 | 78100 | 278 |
| 352 | 20240226 | 124700 | 23026488200 | 78200 | 78300 | 78300 | 78200 | 213 |
| 353 | 20240226 | 124600 | 23009824500 | 78300 | 78100 | 78300 | 78100 | 402 |
| 354 | 20240226 | 124500 | 22978359900 | 78000 | 78100 | 78100 | 78000 | 492 |
| 355 | 20240226 | 124400 | 22939967900 | 78100 | 78100 | 78200 | 78100 | 183 |
| 356 | 20240226 | 124300 | 22925675400 | 78100 | 78100 | 78200 | 78100 | 148 |
| 357 | 20240226 | 124200 | 22914115600 | 78100 | 78300 | 78300 | 78100 | 1025 |
| 358 | 20240226 | 124100 | 22833949900 | 78300 | 78300 | 78300 | 78200 | 114 |
| 359 | 20240226 | 124000 | 22825034700 | 78300 | 78300 | 78300 | 78200 | 316 |
| 360 | 20240226 | 123900 | 22800292100 | 78400 | 78300 | 78400 | 78300 | 699 |
| 361 | 20240226 | 123800 | 22745511200 | 78400 | 78400 | 78400 | 78300 | 180 |
| 362 | 20240226 | 123700 | 22731399500 | 78400 | 78100 | 78500 | 78100 | 2008 |
| 363 | 20240226 | 123600 | 22574149600 | 78100 | 77900 | 78100 | 77900 | 647 |
| 364 | 20240226 | 123500 | 22523634700 | 77900 | 77900 | 78000 | 77900 | 360 |
| 365 | 20240226 | 123400 | 22495587300 | 78000 | 78100 | 78100 | 78000 | 930 |
| 366 | 20240226 | 123300 | 22423035000 | 78100 | 78100 | 78100 | 78000 | 54 |
| 367 | 20240226 | 123200 | 22418821400 | 78100 | 78000 | 78100 | 78000 | 149 |
| 368 | 20240226 | 123100 | 22407197800 | 78000 | 78100 | 78100 | 78000 | 319 |
| 369 | 20240226 | 123000 | 22382313200 | 78100 | 78100 | 78100 | 78100 | 550 |
| 370 | 20240226 | 122900 | 22339358200 | 78000 | 78000 | 78100 | 78000 | 165 |
| 371 | 20240226 | 122800 | 22326486200 | 78100 | 78100 | 78200 | 78100 | 597 |
| 372 | 20240226 | 122700 | 22279855300 | 78100 | 78100 | 78100 | 78100 | 133 |
| 373 | 20240226 | 122600 | 22269468000 | 78200 | 78100 | 78200 | 78100 | 81 |
| 374 | 20240226 | 122500 | 22263137900 | 78100 | 78100 | 78100 | 78100 | 35 |
| 375 | 20240226 | 122400 | 22260404400 | 78100 | 78100 | 78200 | 78000 | 79 |
| 376 | 20240226 | 122300 | 22254237100 | 78100 | 78000 | 78100 | 78000 | 137 |
| 377 | 20240226 | 122200 | 22243540500 | 78100 | 78200 | 78200 | 78100 | 473 |
| 378 | 20240226 | 122100 | 22206568300 | 78100 | 78000 | 78200 | 78000 | 312 |
| 379 | 20240226 | 122000 | 22182220800 | 78000 | 78100 | 78200 | 78000 | 173 |
| 380 | 20240226 | 121900 | 22168723300 | 78100 | 78100 | 78200 | 78000 | 345 |
| 381 | 20240226 | 121800 | 22141778600 | 78200 | 78200 | 78200 | 78200 | 381 |
| 382 | 20240226 | 121700 | 22111984400 | 78200 | 78400 | 78400 | 78200 | 149 |
| 383 | 20240226 | 121600 | 22100318400 | 78300 | 78300 | 78400 | 78300 | 92 |
| 384 | 20240226 | 121500 | 22093111900 | 78300 | 78200 | 78300 | 78200 | 92 |
| 385 | 20240226 | 121400 | 22085908900 | 78200 | 78200 | 78200 | 78200 | 104 |
| 386 | 20240226 | 121300 | 22077776100 | 78200 | 78200 | 78200 | 78200 | 109 |
| 387 | 20240226 | 121200 | 22069252300 | 78200 | 78300 | 78400 | 78200 | 459 |
| 388 | 20240226 | 121100 | 22033325400 | 78300 | 78400 | 78400 | 78300 | 210 |
| 389 | 20240226 | 121000 | 22016865600 | 78500 | 78500 | 78500 | 78400 | 197 |
| 390 | 20240226 | 120900 | 22001406800 | 78400 | 78400 | 78500 | 78400 | 75 |
| 391 | 20240226 | 120800 | 21995526700 | 78400 | 78400 | 78400 | 78400 | 178 |
| 392 | 20240226 | 120700 | 21981571500 | 78500 | 78500 | 78500 | 78500 | 130 |
| 393 | 20240226 | 120600 | 21971366500 | 78500 | 78500 | 78500 | 78400 | 325 |
| 394 | 20240226 | 120500 | 21945857300 | 78500 | 78500 | 78600 | 78400 | 200 |
| 395 | 20240226 | 120400 | 21930158200 | 78500 | 78300 | 78500 | 78300 | 246 |
| 396 | 20240226 | 120300 | 21910861500 | 78200 | 78200 | 78300 | 78100 | 104 |
| 397 | 20240226 | 120200 | 21902728900 | 78300 | 78200 | 78300 | 78100 | 181 |
| 398 | 20240226 | 120100 | 21888574800 | 78100 | 78100 | 78100 | 78000 | 428 |
| 399 | 20240226 | 120000 | 21855148900 | 78100 | 78300 | 78300 | 78100 | 857 |
| 400 | 20240226 | 115900 | 21788201900 | 78300 | 78100 | 78300 | 78100 | 48 |
| 401 | 20240226 | 115800 | 21784443900 | 78100 | 78100 | 78300 | 78100 | 149 |
| 402 | 20240226 | 115700 | 21772800200 | 78100 | 78200 | 78600 | 78100 | 375 |
| 403 | 20240226 | 115600 | 21743437100 | 78400 | 78300 | 78500 | 78100 | 589 |
| 404 | 20240226 | 115500 | 21697316400 | 78200 | 78300 | 78300 | 78200 | 536 |
| 405 | 20240226 | 115400 | 21655380900 | 78300 | 78300 | 78400 | 78300 | 307 |
| 406 | 20240226 | 115300 | 21631336700 | 78400 | 78400 | 78500 | 78300 | 263 |
| 407 | 20240226 | 115200 | 21610733300 | 78400 | 78400 | 78400 | 78300 | 328 |
| 408 | 20240226 | 115100 | 21585025100 | 78400 | 78500 | 78500 | 78400 | 334 |
| 409 | 20240226 | 115000 | 21558806200 | 78500 | 78500 | 78500 | 78500 | 49 |
| 410 | 20240226 | 114900 | 21554959700 | 78500 | 78500 | 78600 | 78500 | 44 |
| 411 | 20240226 | 114800 | 21551505200 | 78600 | 78500 | 78600 | 78500 | 130 |
| 412 | 20240226 | 114700 | 21541289900 | 78500 | 78500 | 78600 | 78500 | 215 |
| 413 | 20240226 | 114600 | 21524398300 | 78500 | 78500 | 78600 | 78500 | 152 |
| 414 | 20240226 | 114500 | 21512465700 | 78600 | 78600 | 78600 | 78500 | 61 |
| 415 | 20240226 | 114400 | 21507676800 | 78700 | 78700 | 78800 | 78600 | 247 |
| 416 | 20240226 | 114300 | 21488250000 | 78700 | 78500 | 78700 | 78500 | 538 |
| 417 | 20240226 | 114200 | 21445927700 | 78500 | 78400 | 78500 | 78400 | 85 |
| 418 | 20240226 | 114100 | 21439255700 | 78400 | 78600 | 78600 | 78300 | 58 |
| 419 | 20240226 | 114000 | 21434706200 | 78700 | 78800 | 78800 | 78200 | 689 |
| 420 | 20240226 | 113900 | 21380676500 | 78700 | 78500 | 78700 | 78400 | 988 |
| 421 | 20240226 | 113800 | 21303034500 | 78600 | 78500 | 78600 | 78500 | 279 |
| 422 | 20240226 | 113700 | 21281124700 | 78400 | 78400 | 78500 | 78400 | 182 |
| 423 | 20240226 | 113600 | 21266845000 | 78400 | 78500 | 78500 | 78400 | 225 |
| 424 | 20240226 | 113500 | 21249185800 | 78600 | 78500 | 78600 | 78500 | 161 |
| 425 | 20240226 | 113400 | 21236543700 | 78500 | 78700 | 78700 | 78500 | 366 |
| 426 | 20240226 | 113300 | 21207798300 | 78700 | 78600 | 78800 | 78500 | 363 |
| 427 | 20240226 | 113200 | 21179250600 | 78700 | 78700 | 78800 | 78700 | 166 |
| 428 | 20240226 | 113100 | 21166186100 | 78800 | 78600 | 78800 | 78600 | 428 |
| 429 | 20240226 | 113000 | 21132497000 | 78700 | 78700 | 78700 | 78600 | 207 |
| 430 | 20240226 | 112900 | 21116209400 | 78700 | 78700 | 78800 | 78600 | 402 |
| 431 | 20240226 | 112800 | 21084590100 | 78700 | 78800 | 78800 | 78500 | 2168 |
| 432 | 20240226 | 112700 | 20914258000 | 78800 | 78600 | 78800 | 78600 | 512 |
| 433 | 20240226 | 112600 | 20873955300 | 78700 | 78600 | 78700 | 78600 | 167 |
| 434 | 20240226 | 112500 | 20860822400 | 78700 | 78300 | 78700 | 78300 | 939 |
| 435 | 20240226 | 112400 | 20787068200 | 78400 | 78400 | 78400 | 78400 | 175 |
| 436 | 20240226 | 112300 | 20773348200 | 78400 | 78500 | 78500 | 78400 | 125 |
| 437 | 20240226 | 112200 | 20763539900 | 78300 | 78500 | 78500 | 78300 | 337 |
| 438 | 20240226 | 112100 | 20737105400 | 78600 | 78300 | 78600 | 78300 | 500 |
| 439 | 20240226 | 112000 | 20697890000 | 78300 | 78200 | 78400 | 78200 | 288 |
| 440 | 20240226 | 111900 | 20675337000 | 78300 | 78300 | 78300 | 78200 | 309 |
| 441 | 20240226 | 111800 | 20651164400 | 78300 | 78400 | 78400 | 78300 | 347 |
| 442 | 20240226 | 111700 | 20623977700 | 78400 | 78300 | 78400 | 78300 | 166 |
| 443 | 20240226 | 111600 | 20610971600 | 78400 | 78400 | 78500 | 78300 | 312 |
| 444 | 20240226 | 111500 | 20586511300 | 78500 | 78400 | 78500 | 78400 | 50 |
| 445 | 20240226 | 111400 | 20582591000 | 78500 | 78600 | 78600 | 78400 | 255 |
| 446 | 20240226 | 111300 | 20562572400 | 78600 | 78200 | 78600 | 78200 | 455 |
| 447 | 20240226 | 111200 | 20526904200 | 78300 | 77900 | 78300 | 77900 | 1347 |
| 448 | 20240226 | 111100 | 20421678500 | 77900 | 77700 | 77900 | 77700 | 407 |
| 449 | 20240226 | 111000 | 20389976400 | 77700 | 77500 | 77700 | 77500 | 536 |
| 450 | 20240226 | 110900 | 20348400900 | 77500 | 77600 | 77600 | 77500 | 340 |
| 451 | 20240226 | 110800 | 20322042400 | 77600 | 77600 | 77600 | 77500 | 382 |
| 452 | 20240226 | 110700 | 20292401600 | 77600 | 77600 | 77600 | 77500 | 698 |
| 453 | 20240226 | 110600 | 20238238400 | 77600 | 77800 | 77900 | 77600 | 1090 |
| 454 | 20240226 | 110500 | 20153507700 | 77900 | 77900 | 78000 | 77800 | 438 |
| 455 | 20240226 | 110400 | 20119381800 | 77900 | 77900 | 78000 | 77900 | 515 |
| 456 | 20240226 | 110300 | 20079235200 | 77900 | 77900 | 77900 | 77900 | 141 |
| 457 | 20240226 | 110200 | 20068251300 | 77900 | 78000 | 78100 | 77900 | 290 |
| 458 | 20240226 | 110100 | 20045636200 | 78100 | 78000 | 78200 | 77900 | 297 |
| 459 | 20240226 | 110000 | 20022452000 | 78200 | 78100 | 78300 | 77800 | 1602 |
| 460 | 20240226 | 105900 | 19897486600 | 78300 | 78400 | 78400 | 78100 | 423 |
| 461 | 20240226 | 105800 | 19864409800 | 78100 | 78200 | 78400 | 78100 | 846 |
| 462 | 20240226 | 105700 | 19798291300 | 78100 | 78200 | 78500 | 78000 | 279 |
| 463 | 20240226 | 105600 | 19776462500 | 78000 | 78200 | 78300 | 77900 | 1183 |
| 464 | 20240226 | 105500 | 19684141300 | 78200 | 78300 | 78300 | 78200 | 262 |
| 465 | 20240226 | 105400 | 19663648800 | 78300 | 78200 | 78400 | 78200 | 296 |
| 466 | 20240226 | 105300 | 19640479100 | 78200 | 78600 | 78600 | 78200 | 1767 |
| 467 | 20240226 | 105200 | 19501917800 | 78500 | 78700 | 78700 | 78500 | 494 |
| 468 | 20240226 | 105100 | 19463090400 | 78700 | 78700 | 78800 | 78500 | 255 |
| 469 | 20240226 | 105000 | 19443046100 | 78900 | 78700 | 78900 | 78500 | 1375 |
| 470 | 20240226 | 104900 | 19334965600 | 78600 | 79000 | 79000 | 78600 | 392 |
| 471 | 20240226 | 104800 | 19304087000 | 78900 | 78800 | 78900 | 78700 | 812 |
| 472 | 20240226 | 104700 | 19240088500 | 78800 | 78500 | 79000 | 78500 | 438 |
| 473 | 20240226 | 104600 | 19205619400 | 78600 | 78700 | 78700 | 78500 | 1113 |
| 474 | 20240226 | 104500 | 19118196400 | 78700 | 79100 | 79100 | 78500 | 2153 |
| 475 | 20240226 | 104400 | 18948241900 | 79200 | 79100 | 79200 | 79000 | 1188 |
| 476 | 20240226 | 104300 | 18854246600 | 79200 | 79400 | 79500 | 79200 | 4542 |
| 477 | 20240226 | 104200 | 18493820000 | 79400 | 79100 | 79400 | 78800 | 1689 |
| 478 | 20240226 | 104100 | 18360053500 | 79100 | 78900 | 79100 | 78700 | 2960 |
| 479 | 20240226 | 104000 | 18126257200 | 78800 | 78900 | 78900 | 78800 | 717 |
| 480 | 20240226 | 103900 | 18069723200 | 78900 | 78900 | 78900 | 78700 | 609 |
| 481 | 20240226 | 103800 | 18021709300 | 78900 | 78800 | 78900 | 78700 | 1768 |
| 482 | 20240226 | 103700 | 17882392200 | 78900 | 78700 | 78900 | 78700 | 377 |
| 483 | 20240226 | 103600 | 17852683300 | 78800 | 78800 | 78900 | 78600 | 1652 |
| 484 | 20240226 | 103500 | 17722589000 | 78800 | 78700 | 78800 | 78500 | 1779 |
| 485 | 20240226 | 103400 | 17582621600 | 78700 | 78400 | 78700 | 78400 | 1874 |
| 486 | 20240226 | 103300 | 17435321400 | 78400 | 78400 | 78500 | 78300 | 1459 |
| 487 | 20240226 | 103200 | 17320913300 | 78400 | 78200 | 78400 | 78000 | 778 |
| 488 | 20240226 | 103100 | 17260162600 | 78200 | 78500 | 78500 | 78200 | 749 |
| 489 | 20240226 | 103000 | 17201459400 | 78500 | 78400 | 78500 | 78300 | 1192 |
| 490 | 20240226 | 102900 | 17107968700 | 78500 | 78400 | 78500 | 78100 | 2105 |
| 491 | 20240226 | 102800 | 16943092800 | 78400 | 78100 | 78400 | 78100 | 2850 |
| 492 | 20240226 | 102700 | 16720081500 | 78100 | 77900 | 78200 | 77800 | 2022 |
| 493 | 20240226 | 102600 | 16562390800 | 77800 | 77800 | 77800 | 77500 | 1161 |
| 494 | 20240226 | 102500 | 16472187700 | 77700 | 77500 | 77800 | 77500 | 2059 |
| 495 | 20240226 | 102400 | 16312460200 | 77500 | 77400 | 77500 | 77300 | 691 |
| 496 | 20240226 | 102300 | 16258983300 | 77300 | 77200 | 77400 | 77200 | 475 |
| 497 | 20240226 | 102200 | 16222276400 | 77200 | 77300 | 77300 | 77000 | 765 |
| 498 | 20240226 | 102100 | 16163218200 | 77300 | 77400 | 77400 | 77100 | 469 |
| 499 | 20240226 | 102000 | 16127005100 | 77400 | 77100 | 77400 | 77100 | 2427 |
| 500 | 20240226 | 101900 | 15939483800 | 77100 | 77100 | 77200 | 77100 | 277 |
| 501 | 20240226 | 101800 | 15918126600 | 77100 | 77100 | 77200 | 77000 | 313 |
| 502 | 20240226 | 101700 | 15893989800 | 77100 | 77000 | 77100 | 76900 | 432 |
| 503 | 20240226 | 101600 | 15860688300 | 77000 | 77100 | 77100 | 77000 | 371 |
| 504 | 20240226 | 101500 | 15832116800 | 77100 | 76900 | 77100 | 76800 | 574 |
| 505 | 20240226 | 101400 | 15787945000 | 77000 | 76800 | 77000 | 76800 | 358 |
| 506 | 20240226 | 101300 | 15760445300 | 76800 | 76900 | 77000 | 76800 | 554 |
| 507 | 20240226 | 101200 | 15717851900 | 76900 | 76900 | 77000 | 76800 | 354 |
| 508 | 20240226 | 101100 | 15690628900 | 77000 | 76700 | 77100 | 76700 | 1639 |
| 509 | 20240226 | 101000 | 15564541300 | 76900 | 77000 | 77000 | 76700 | 619 |
| 510 | 20240226 | 100900 | 15517003600 | 76800 | 76700 | 77000 | 76700 | 631 |
| 511 | 20240226 | 100800 | 15468469000 | 76700 | 76500 | 76900 | 76500 | 652 |
| 512 | 20240226 | 100700 | 15418511200 | 76500 | 76800 | 76900 | 76500 | 1144 |
| 513 | 20240226 | 100600 | 15330760900 | 76800 | 77000 | 77200 | 76800 | 1781 |
| 514 | 20240226 | 100500 | 15193617000 | 77000 | 77100 | 77100 | 77000 | 246 |
| 515 | 20240226 | 100400 | 15174663200 | 77100 | 77200 | 77400 | 77000 | 477 |
| 516 | 20240226 | 100300 | 15137874900 | 77400 | 77300 | 77400 | 77100 | 1581 |
| 517 | 20240226 | 100200 | 15015758400 | 77200 | 77100 | 77500 | 77100 | 2551 |
| 518 | 20240226 | 100100 | 14818585000 | 77200 | 77000 | 77300 | 76900 | 2574 |
| 519 | 20240226 | 100000 | 14620210100 | 76900 | 76800 | 76900 | 76500 | 1789 |
| 520 | 20240226 | 095900 | 14482815500 | 76800 | 76700 | 76900 | 76700 | 1573 |
| 521 | 20240226 | 095800 | 14361981100 | 76700 | 76500 | 76700 | 76500 | 1219 |
| 522 | 20240226 | 095700 | 14268676100 | 76500 | 76400 | 76500 | 76000 | 997 |
| 523 | 20240226 | 095600 | 14192771200 | 76400 | 75900 | 76400 | 75800 | 3414 |
| 524 | 20240226 | 095500 | 13933354500 | 75900 | 76100 | 76100 | 75900 | 3080 |
| 525 | 20240226 | 095400 | 13699308400 | 76100 | 76200 | 76200 | 76000 | 1429 |
| 526 | 20240226 | 095300 | 13590645900 | 76200 | 76100 | 76200 | 76000 | 631 |
| 527 | 20240226 | 095200 | 13542655800 | 76000 | 76200 | 76200 | 76000 | 915 |
| 528 | 20240226 | 095100 | 13473057900 | 76200 | 76400 | 76500 | 76000 | 2297 |
| 529 | 20240226 | 095000 | 13298248600 | 76500 | 76400 | 76500 | 76300 | 1111 |
| 530 | 20240226 | 094900 | 13213418500 | 76500 | 76600 | 76600 | 76300 | 399 |
| 531 | 20240226 | 094800 | 13182950900 | 76300 | 76500 | 76600 | 76300 | 879 |
| 532 | 20240226 | 094700 | 13115826400 | 76500 | 76500 | 76600 | 76400 | 1246 |
| 533 | 20240226 | 094600 | 13020546400 | 76500 | 76700 | 76700 | 76300 | 861 |
| 534 | 20240226 | 094500 | 12954765400 | 76700 | 76700 | 76800 | 76400 | 558 |
| 535 | 20240226 | 094400 | 12912000300 | 76700 | 76300 | 76800 | 76000 | 945 |
| 536 | 20240226 | 094300 | 12839825800 | 76000 | 76200 | 76400 | 76000 | 2450 |
| 537 | 20240226 | 094200 | 12653135200 | 76300 | 76300 | 76400 | 76200 | 491 |
| 538 | 20240226 | 094100 | 12615671100 | 76300 | 76400 | 76400 | 76100 | 522 |
| 539 | 20240226 | 094000 | 12575885300 | 76200 | 76200 | 76400 | 76000 | 2039 |
| 540 | 20240226 | 093900 | 12420645100 | 76000 | 76200 | 76300 | 76000 | 2233 |
| 541 | 20240226 | 093800 | 12250796700 | 76200 | 76500 | 76700 | 76200 | 1520 |
| 542 | 20240226 | 093700 | 12134670300 | 76600 | 76900 | 77000 | 76200 | 3073 |
| 543 | 20240226 | 093600 | 11899345700 | 76900 | 77200 | 77200 | 76800 | 1041 |
| 544 | 20240226 | 093500 | 11819175900 | 77200 | 77500 | 77500 | 77100 | 806 |
| 545 | 20240226 | 093400 | 11756924700 | 77400 | 77200 | 77800 | 77200 | 3351 |
| 546 | 20240226 | 093300 | 11497268900 | 77200 | 76700 | 77200 | 76500 | 2882 |
| 547 | 20240226 | 093200 | 11275575500 | 76600 | 76300 | 76700 | 76200 | 1966 |
| 548 | 20240226 | 093100 | 11125267200 | 76200 | 76000 | 76200 | 75600 | 1988 |
| 549 | 20240226 | 093000 | 10974129800 | 76000 | 75700 | 76000 | 75600 | 2599 |
| 550 | 20240226 | 092900 | 10777404400 | 75700 | 76000 | 76200 | 75600 | 2551 |
| 551 | 20240226 | 092800 | 10584189800 | 76000 | 76200 | 76300 | 75800 | 2794 |
| 552 | 20240226 | 092700 | 10371873300 | 76200 | 76300 | 76400 | 76100 | 1298 |
| 553 | 20240226 | 092600 | 10273003100 | 76200 | 76000 | 76400 | 76000 | 1445 |
| 554 | 20240226 | 092500 | 10162907400 | 76000 | 76000 | 76100 | 75800 | 2060 |
| 555 | 20240226 | 092400 | 10006512700 | 76200 | 76200 | 76300 | 75900 | 1466 |
| 556 | 20240226 | 092300 | 9894906200 | 76200 | 75900 | 76400 | 75800 | 2906 |
| 557 | 20240226 | 092200 | 9673595600 | 75900 | 75900 | 76200 | 75800 | 2439 |
| 558 | 20240226 | 092100 | 9488370900 | 76000 | 75400 | 76100 | 75300 | 2569 |
| 559 | 20240226 | 092000 | 9293930400 | 75400 | 75500 | 75600 | 75100 | 3538 |
| 560 | 20240226 | 091900 | 9027204400 | 75300 | 75600 | 75900 | 75000 | 14628 |
| 561 | 20240226 | 091800 | 7925300100 | 75500 | 76300 | 76300 | 75500 | 7508 |
| 562 | 20240226 | 091700 | 7356188000 | 76000 | 76800 | 77100 | 76000 | 6953 |
| 563 | 20240226 | 091600 | 6825704700 | 76900 | 76700 | 77000 | 76600 | 1203 |
| 564 | 20240226 | 091500 | 6733346800 | 76600 | 76300 | 76800 | 76300 | 2375 |
| 565 | 20240226 | 091400 | 6551796100 | 76400 | 76600 | 76800 | 76300 | 2841 |
| 566 | 20240226 | 091300 | 6334495100 | 76600 | 77000 | 77000 | 76000 | 8559 |
| 567 | 20240226 | 091200 | 5681088500 | 76600 | 77300 | 77300 | 76600 | 5548 |
| 568 | 20240226 | 091100 | 5253892200 | 77400 | 77800 | 77900 | 77100 | 3368 |
| 569 | 20240226 | 091000 | 4993138600 | 77800 | 77800 | 78100 | 77800 | 1809 |
| 570 | 20240226 | 090900 | 4852162500 | 77900 | 77100 | 78000 | 77000 | 3532 |
| 571 | 20240226 | 090800 | 4578482200 | 77100 | 77100 | 77600 | 77000 | 2577 |
| 572 | 20240226 | 090700 | 4379770100 | 77600 | 76600 | 77600 | 76400 | 6284 |
| 573 | 20240226 | 090600 | 3895949800 | 76800 | 77300 | 77300 | 75900 | 15978 |
| 574 | 20240226 | 090500 | 2673211100 | 77300 | 78200 | 78200 | 77100 | 4676 |
| 575 | 20240226 | 090400 | 2310304000 | 78100 | 79100 | 79100 | 78100 | 2325 |
| 576 | 20240226 | 090300 | 2127506500 | 79100 | 78800 | 79400 | 78800 | 3433 |
| 577 | 20240226 | 090200 | 1855526500 | 78800 | 78000 | 78900 | 77800 | 2535 |
| 578 | 20240226 | 090100 | 1656690000 | 77800 | 78400 | 78500 | 77000 | 12469 |
| 579 | 20240226 | 090000 | 688590100 | 77800 | 78000 | 78300 | 77200 | 8678 |