32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 190600 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 3368 |
| 3 | 20240226 | 190500 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 4 | 20240226 | 190400 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 5 | 20240226 | 190300 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 6 | 20240226 | 190200 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 7 | 20240226 | 190100 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 8 | 20240226 | 190000 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 9 | 20240226 | 185900 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 10 | 20240226 | 185800 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 11 | 20240226 | 185700 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 12 | 20240226 | 185600 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 13 | 20240226 | 185500 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 14 | 20240226 | 185400 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 15 | 20240226 | 185300 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 16 | 20240226 | 185200 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 17 | 20240226 | 185100 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 18 | 20240226 | 185000 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 19 | 20240226 | 184900 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 20 | 20240226 | 184800 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 21 | 20240226 | 184700 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 22 | 20240226 | 184600 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 23 | 20240226 | 184500 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 24 | 20240226 | 184400 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 25 | 20240226 | 184300 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 26 | 20240226 | 184200 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 27 | 20240226 | 184100 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 28 | 20240226 | 184000 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 29 | 20240226 | 183900 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 30 | 20240226 | 183800 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 31 | 20240226 | 183700 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 32 | 20240226 | 183600 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 3368 |
| 33 | 20240226 | 183500 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 34 | 20240226 | 183400 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 35 | 20240226 | 183300 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 36 | 20240226 | 183200 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 37 | 20240226 | 183100 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 38 | 20240226 | 183000 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 39 | 20240226 | 182900 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 40 | 20240226 | 182800 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 41 | 20240226 | 182700 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 42 | 20240226 | 182600 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 43 | 20240226 | 182500 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 44 | 20240226 | 182400 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 45 | 20240226 | 182300 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 46 | 20240226 | 182200 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 47 | 20240226 | 182100 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 48 | 20240226 | 182000 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 49 | 20240226 | 181900 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 50 | 20240226 | 181800 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 51 | 20240226 | 181700 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 52 | 20240226 | 181600 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 53 | 20240226 | 181500 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 54 | 20240226 | 181400 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 55 | 20240226 | 181300 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 56 | 20240226 | 181200 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 57 | 20240226 | 181100 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 58 | 20240226 | 181000 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 59 | 20240226 | 180900 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 60 | 20240226 | 180800 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 61 | 20240226 | 180700 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 62 | 20240226 | 180600 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 3368 |
| 63 | 20240226 | 180500 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 64 | 20240226 | 180400 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 65 | 20240226 | 180300 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 66 | 20240226 | 180200 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 67 | 20240226 | 180100 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 68 | 20240226 | 180000 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 69 | 20240226 | 175900 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 70 | 20240226 | 175800 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 71 | 20240226 | 175700 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 72 | 20240226 | 175600 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 73 | 20240226 | 175500 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 74 | 20240226 | 175400 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 75 | 20240226 | 175300 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 76 | 20240226 | 175200 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 77 | 20240226 | 175100 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 78 | 20240226 | 175000 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 79 | 20240226 | 174900 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 80 | 20240226 | 174800 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 81 | 20240226 | 174700 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 82 | 20240226 | 174600 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 83 | 20240226 | 174500 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 84 | 20240226 | 174400 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 85 | 20240226 | 174300 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 86 | 20240226 | 174200 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 87 | 20240226 | 174100 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 88 | 20240226 | 174000 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 89 | 20240226 | 173900 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 90 | 20240226 | 173800 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 91 | 20240226 | 173700 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 92 | 20240226 | 173600 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 3368 |
| 93 | 20240226 | 173500 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 94 | 20240226 | 173400 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 95 | 20240226 | 173300 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 96 | 20240226 | 173200 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 97 | 20240226 | 173100 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 98 | 20240226 | 173000 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 99 | 20240226 | 172900 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 100 | 20240226 | 172800 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 101 | 20240226 | 172700 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 102 | 20240226 | 172600 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 103 | 20240226 | 172500 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 104 | 20240226 | 172400 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 105 | 20240226 | 172300 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 106 | 20240226 | 172200 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 107 | 20240226 | 172100 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 108 | 20240226 | 172000 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 109 | 20240226 | 171900 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 110 | 20240226 | 171800 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 111 | 20240226 | 171700 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 112 | 20240226 | 171600 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 113 | 20240226 | 171500 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 114 | 20240226 | 171400 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 115 | 20240226 | 171300 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 116 | 20240226 | 171200 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 117 | 20240226 | 171100 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 118 | 20240226 | 171000 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 119 | 20240226 | 170900 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 120 | 20240226 | 170800 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 121 | 20240226 | 170700 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 122 | 20240226 | 170600 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 3368 |
| 123 | 20240226 | 170500 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 124 | 20240226 | 170400 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 125 | 20240226 | 170300 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 126 | 20240226 | 170200 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 127 | 20240226 | 170100 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 128 | 20240226 | 170000 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 129 | 20240226 | 165900 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 130 | 20240226 | 165800 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 131 | 20240226 | 165700 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 132 | 20240226 | 165600 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 133 | 20240226 | 165500 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 134 | 20240226 | 165400 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 135 | 20240226 | 165300 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 136 | 20240226 | 165200 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 137 | 20240226 | 165100 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 138 | 20240226 | 165000 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 139 | 20240226 | 164900 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 140 | 20240226 | 164800 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 141 | 20240226 | 164700 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 142 | 20240226 | 164600 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 143 | 20240226 | 164500 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 144 | 20240226 | 164400 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 145 | 20240226 | 164300 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 146 | 20240226 | 164200 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 147 | 20240226 | 164100 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 148 | 20240226 | 164000 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 149 | 20240226 | 163900 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 150 | 20240226 | 163800 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 151 | 20240226 | 163700 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 152 | 20240226 | 163600 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 3368 |
| 153 | 20240226 | 163500 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 154 | 20240226 | 163400 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 155 | 20240226 | 163300 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 156 | 20240226 | 163200 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 157 | 20240226 | 163100 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 158 | 20240226 | 163000 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 159 | 20240226 | 162900 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 160 | 20240226 | 162800 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 161 | 20240226 | 162700 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 162 | 20240226 | 162600 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 163 | 20240226 | 162500 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 164 | 20240226 | 162400 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 165 | 20240226 | 162300 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 166 | 20240226 | 162200 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 167 | 20240226 | 162100 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 168 | 20240226 | 162000 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 169 | 20240226 | 161900 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 170 | 20240226 | 161800 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 171 | 20240226 | 161700 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 172 | 20240226 | 161600 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 173 | 20240226 | 161500 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 174 | 20240226 | 161400 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 175 | 20240226 | 161300 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 176 | 20240226 | 161200 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 177 | 20240226 | 161100 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 178 | 20240226 | 161000 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 179 | 20240226 | 160900 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 180 | 20240226 | 160800 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 181 | 20240226 | 160700 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 182 | 20240226 | 160600 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 3368 |
| 183 | 20240226 | 160500 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 184 | 20240226 | 160400 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 185 | 20240226 | 160300 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 186 | 20240226 | 160200 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 187 | 20240226 | 160100 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 188 | 20240226 | 160000 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 189 | 20240226 | 155900 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 190 | 20240226 | 155800 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 191 | 20240226 | 155700 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 192 | 20240226 | 155600 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 193 | 20240226 | 155500 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 194 | 20240226 | 155400 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 195 | 20240226 | 155300 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 196 | 20240226 | 155200 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 197 | 20240226 | 155100 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 198 | 20240226 | 155000 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 199 | 20240226 | 154900 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 200 | 20240226 | 154800 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 201 | 20240226 | 154700 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 202 | 20240226 | 154600 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 203 | 20240226 | 154500 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 204 | 20240226 | 154400 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 205 | 20240226 | 154300 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 206 | 20240226 | 154200 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 207 | 20240226 | 154100 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 208 | 20240226 | 154000 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 209 | 20240226 | 153900 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 210 | 20240226 | 153800 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 211 | 20240226 | 153700 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 212 | 20240226 | 153600 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 3368 |
| 213 | 20240226 | 153500 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 214 | 20240226 | 153400 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 215 | 20240226 | 153300 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 216 | 20240226 | 153200 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 217 | 20240226 | 153100 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 218 | 20240226 | 153000 | 11661301400 | 76000 | 76000 | 76000 | 76000 | 3368 |
| 219 | 20240226 | 152900 | 11405333400 | 76200 | 76200 | 76200 | 76200 | 0 |
| 220 | 20240226 | 152800 | 11405333400 | 76200 | 76200 | 76200 | 76200 | 0 |
| 221 | 20240226 | 152700 | 11405333400 | 76200 | 76200 | 76200 | 76200 | 0 |
| 222 | 20240226 | 152600 | 11405333400 | 76200 | 76200 | 76200 | 76200 | 0 |
| 223 | 20240226 | 152500 | 11405333400 | 76200 | 76200 | 76200 | 76200 | 0 |
| 224 | 20240226 | 152400 | 11405333400 | 76200 | 76200 | 76200 | 76200 | 0 |
| 225 | 20240226 | 152300 | 11405333400 | 76200 | 76200 | 76200 | 76200 | 0 |
| 226 | 20240226 | 152200 | 11405333400 | 76200 | 76200 | 76200 | 76200 | 0 |
| 227 | 20240226 | 152100 | 11405333400 | 76200 | 76200 | 76200 | 76200 | 0 |
| 228 | 20240226 | 152000 | 11405333400 | 76200 | 76200 | 76200 | 76200 | 0 |
| 229 | 20240226 | 151900 | 11405333400 | 76200 | 76100 | 76200 | 76100 | 218 |
| 230 | 20240226 | 151800 | 11388735600 | 76100 | 76200 | 76200 | 76100 | 876 |
| 231 | 20240226 | 151700 | 11322055100 | 76200 | 76100 | 76200 | 76100 | 256 |
| 232 | 20240226 | 151600 | 11302558000 | 76100 | 76100 | 76200 | 76100 | 821 |
| 233 | 20240226 | 151500 | 11240065700 | 76100 | 76200 | 76200 | 76000 | 1163 |
| 234 | 20240226 | 151400 | 11151545400 | 76300 | 76200 | 76300 | 76200 | 320 |
| 235 | 20240226 | 151300 | 11127137600 | 76200 | 76200 | 76300 | 76200 | 160 |
| 236 | 20240226 | 151200 | 11114930600 | 76200 | 76300 | 76300 | 76200 | 314 |
| 237 | 20240226 | 151100 | 11090976700 | 76200 | 76200 | 76300 | 76200 | 260 |
| 238 | 20240226 | 151000 | 11071143100 | 76300 | 76300 | 76300 | 76200 | 168 |
| 239 | 20240226 | 150900 | 11058325400 | 76300 | 76300 | 76300 | 76200 | 382 |
| 240 | 20240226 | 150800 | 11029182600 | 76300 | 76100 | 76300 | 76100 | 401 |
| 241 | 20240226 | 150700 | 10998622700 | 76200 | 76100 | 76200 | 76100 | 400 |
| 242 | 20240226 | 150600 | 10968174200 | 76100 | 76100 | 76100 | 76000 | 372 |
| 243 | 20240226 | 150500 | 10939865200 | 76000 | 76200 | 76200 | 76000 | 900 |
| 244 | 20240226 | 150400 | 10871362900 | 76100 | 76100 | 76200 | 76100 | 57 |
| 245 | 20240226 | 150300 | 10867024200 | 76100 | 76100 | 76200 | 76100 | 111 |
| 246 | 20240226 | 150200 | 10858569500 | 76200 | 76200 | 76200 | 76100 | 92 |
| 247 | 20240226 | 150100 | 10851559800 | 76100 | 76100 | 76100 | 76100 | 336 |
| 248 | 20240226 | 150000 | 10825990200 | 76200 | 76100 | 76200 | 76100 | 260 |
| 249 | 20240226 | 145900 | 10806195400 | 76000 | 76100 | 76100 | 76000 | 92 |
| 250 | 20240226 | 145800 | 10799195900 | 76000 | 76000 | 76100 | 76000 | 36 |
| 251 | 20240226 | 145700 | 10796459600 | 76000 | 76100 | 76100 | 76000 | 74 |
| 252 | 20240226 | 145600 | 10790828900 | 76100 | 76000 | 76100 | 75900 | 1067 |
| 253 | 20240226 | 145500 | 10709780800 | 76100 | 75900 | 76100 | 75900 | 154 |
| 254 | 20240226 | 145400 | 10698068400 | 76000 | 76000 | 76000 | 75900 | 221 |
| 255 | 20240226 | 145300 | 10681273400 | 76000 | 76000 | 76100 | 75900 | 117 |
| 256 | 20240226 | 145200 | 10672376500 | 76000 | 75900 | 76000 | 75900 | 905 |
| 257 | 20240226 | 145100 | 10603601300 | 75900 | 75900 | 76000 | 75900 | 138 |
| 258 | 20240226 | 145000 | 10593127000 | 75900 | 75900 | 76000 | 75900 | 251 |
| 259 | 20240226 | 144900 | 10574075500 | 76000 | 75900 | 76000 | 75900 | 7 |
| 260 | 20240226 | 144800 | 10573544100 | 75900 | 76100 | 76100 | 75900 | 946 |
| 261 | 20240226 | 144700 | 10501650100 | 76000 | 76100 | 76100 | 76000 | 40 |
| 262 | 20240226 | 144600 | 10498610000 | 76000 | 76000 | 76100 | 76000 | 24 |
| 263 | 20240226 | 144500 | 10496785900 | 76000 | 75900 | 76100 | 75900 | 349 |
| 264 | 20240226 | 144400 | 10470262000 | 75900 | 75900 | 75900 | 75900 | 10 |
| 265 | 20240226 | 144300 | 10469503000 | 75900 | 76000 | 76000 | 75900 | 1322 |
| 266 | 20240226 | 144200 | 10369038800 | 76000 | 76000 | 76100 | 76000 | 66 |
| 267 | 20240226 | 144100 | 10364019100 | 76100 | 76100 | 76100 | 76000 | 573 |
| 268 | 20240226 | 144000 | 10320420100 | 76100 | 76100 | 76200 | 76000 | 262 |
| 269 | 20240226 | 143900 | 10300481900 | 76100 | 76100 | 76100 | 76100 | 281 |
| 270 | 20240226 | 143800 | 10279097800 | 76100 | 76100 | 76200 | 76100 | 388 |
| 271 | 20240226 | 143700 | 10249563800 | 76100 | 76100 | 76100 | 76100 | 40 |
| 272 | 20240226 | 143600 | 10246519800 | 76100 | 76100 | 76200 | 76100 | 35 |
| 273 | 20240226 | 143500 | 10243856100 | 76100 | 76000 | 76100 | 76000 | 29 |
| 274 | 20240226 | 143400 | 10241650600 | 76100 | 76000 | 76100 | 76000 | 22 |
| 275 | 20240226 | 143300 | 10239977200 | 76000 | 76000 | 76200 | 76000 | 360 |
| 276 | 20240226 | 143200 | 10212586900 | 76000 | 76100 | 76100 | 76000 | 789 |
| 277 | 20240226 | 143100 | 10152554800 | 76100 | 76100 | 76200 | 76100 | 44 |
| 278 | 20240226 | 143000 | 10149203800 | 76200 | 76200 | 76200 | 76100 | 48 |
| 279 | 20240226 | 142900 | 10145547400 | 76100 | 76100 | 76100 | 76100 | 68 |
| 280 | 20240226 | 142800 | 10140372600 | 76100 | 76200 | 76200 | 76100 | 79 |
| 281 | 20240226 | 142700 | 10134353900 | 76100 | 76200 | 76200 | 76100 | 302 |
| 282 | 20240226 | 142600 | 10111360600 | 76200 | 76200 | 76200 | 76200 | 64 |
| 283 | 20240226 | 142500 | 10106483800 | 76200 | 76300 | 76300 | 76200 | 60 |
| 284 | 20240226 | 142400 | 10101908300 | 76300 | 76200 | 76300 | 76200 | 78 |
| 285 | 20240226 | 142300 | 10095964400 | 76200 | 76200 | 76300 | 76200 | 24 |
| 286 | 20240226 | 142200 | 10094135300 | 76300 | 76200 | 76300 | 76200 | 98 |
| 287 | 20240226 | 142100 | 10086662500 | 76300 | 76100 | 76300 | 76100 | 573 |
| 288 | 20240226 | 142000 | 10043000600 | 76100 | 76200 | 76300 | 76100 | 620 |
| 289 | 20240226 | 141900 | 9995769400 | 76200 | 76100 | 76200 | 76100 | 4 |
| 290 | 20240226 | 141800 | 9995464800 | 76100 | 76200 | 76300 | 76100 | 95 |
| 291 | 20240226 | 141700 | 9988226000 | 76300 | 76100 | 76300 | 76100 | 348 |
| 292 | 20240226 | 141600 | 9961708800 | 76100 | 76100 | 76200 | 76100 | 41 |
| 293 | 20240226 | 141500 | 9958587400 | 76200 | 76100 | 76200 | 76100 | 67 |
| 294 | 20240226 | 141400 | 9953483700 | 76100 | 76100 | 76200 | 76100 | 28 |
| 295 | 20240226 | 141300 | 9951350800 | 76200 | 76200 | 76300 | 76100 | 206 |
| 296 | 20240226 | 141200 | 9935652300 | 76300 | 76200 | 76300 | 76200 | 47 |
| 297 | 20240226 | 141100 | 9932068400 | 76300 | 76100 | 76300 | 76100 | 47 |
| 298 | 20240226 | 141000 | 9928482900 | 76300 | 76100 | 76400 | 76100 | 75 |
| 299 | 20240226 | 140900 | 9922764600 | 76100 | 76300 | 76400 | 76000 | 254 |
| 300 | 20240226 | 140800 | 9903423100 | 76300 | 76300 | 76400 | 76300 | 61 |
| 301 | 20240226 | 140700 | 9898765500 | 76400 | 76200 | 76400 | 76200 | 18 |
| 302 | 20240226 | 140600 | 9897391900 | 76200 | 76300 | 76300 | 76200 | 529 |
| 303 | 20240226 | 140500 | 9857041900 | 76200 | 76400 | 76400 | 76100 | 108 |
| 304 | 20240226 | 140400 | 9848811600 | 76400 | 76100 | 76400 | 76100 | 89 |
| 305 | 20240226 | 140300 | 9842016400 | 76100 | 76200 | 76400 | 76100 | 317 |
| 306 | 20240226 | 140200 | 9817851600 | 76200 | 76300 | 76300 | 76100 | 353 |
| 307 | 20240226 | 140100 | 9790970000 | 76400 | 76300 | 76400 | 76300 | 91 |
| 308 | 20240226 | 140000 | 9784023200 | 76300 | 76300 | 76400 | 76300 | 149 |
| 309 | 20240226 | 135900 | 9772641500 | 76300 | 76100 | 76300 | 76100 | 528 |
| 310 | 20240226 | 135800 | 9732366600 | 76100 | 76300 | 76300 | 76000 | 287 |
| 311 | 20240226 | 135700 | 9710506100 | 76300 | 76100 | 76300 | 76100 | 796 |
| 312 | 20240226 | 135600 | 9649847600 | 76100 | 76100 | 76100 | 76100 | 17 |
| 313 | 20240226 | 135500 | 9648553900 | 76100 | 76200 | 76200 | 76100 | 10 |
| 314 | 20240226 | 135400 | 9647792600 | 76100 | 76100 | 76200 | 76000 | 784 |
| 315 | 20240226 | 135300 | 9588129800 | 76100 | 76100 | 76200 | 76100 | 87 |
| 316 | 20240226 | 135200 | 9581508700 | 76100 | 76100 | 76200 | 76100 | 60 |
| 317 | 20240226 | 135100 | 9576939000 | 76200 | 76100 | 76200 | 76100 | 144 |
| 318 | 20240226 | 135000 | 9565979300 | 76100 | 76100 | 76200 | 76100 | 53 |
| 319 | 20240226 | 134900 | 9561941900 | 76100 | 76100 | 76200 | 76100 | 29 |
| 320 | 20240226 | 134800 | 9559734800 | 76100 | 76200 | 76200 | 76100 | 10 |
| 321 | 20240226 | 134700 | 9558973500 | 76200 | 76100 | 76200 | 76100 | 276 |
| 322 | 20240226 | 134600 | 9537943600 | 76100 | 76100 | 76100 | 76100 | 23 |
| 323 | 20240226 | 134500 | 9536193300 | 76100 | 76100 | 76200 | 76000 | 512 |
| 324 | 20240226 | 134400 | 9497235300 | 76200 | 76100 | 76200 | 76100 | 19 |
| 325 | 20240226 | 134300 | 9495788400 | 76100 | 76300 | 76300 | 76100 | 143 |
| 326 | 20240226 | 134200 | 9484886700 | 76200 | 76100 | 76400 | 76100 | 299 |
| 327 | 20240226 | 134100 | 9462080700 | 76200 | 76000 | 76200 | 75900 | 560 |
| 328 | 20240226 | 134000 | 9419469400 | 76100 | 75900 | 76100 | 75900 | 49 |
| 329 | 20240226 | 133900 | 9415742100 | 75900 | 76000 | 76000 | 75900 | 651 |
| 330 | 20240226 | 133800 | 9366269400 | 76000 | 76000 | 76100 | 76000 | 107 |
| 331 | 20240226 | 133700 | 9358133300 | 76100 | 76000 | 76100 | 76000 | 24 |
| 332 | 20240226 | 133600 | 9356308700 | 76000 | 76100 | 76100 | 76000 | 252 |
| 333 | 20240226 | 133500 | 9337155800 | 76000 | 76100 | 76100 | 76000 | 84 |
| 334 | 20240226 | 133400 | 9330768100 | 76000 | 76000 | 76100 | 76000 | 405 |
| 335 | 20240226 | 133300 | 9299978900 | 76000 | 76000 | 76100 | 76000 | 36 |
| 336 | 20240226 | 133200 | 9297239600 | 76100 | 76000 | 76100 | 76000 | 37 |
| 337 | 20240226 | 133100 | 9294425700 | 76000 | 76000 | 76100 | 75900 | 404 |
| 338 | 20240226 | 133000 | 9263720300 | 75900 | 75900 | 76000 | 75900 | 191 |
| 339 | 20240226 | 132900 | 9249207900 | 76000 | 76000 | 76000 | 75900 | 108 |
| 340 | 20240226 | 132800 | 9241009600 | 76000 | 75900 | 76000 | 75900 | 54 |
| 341 | 20240226 | 132700 | 9236906900 | 75900 | 75900 | 76000 | 75900 | 241 |
| 342 | 20240226 | 132600 | 9218614600 | 76000 | 75900 | 76000 | 75900 | 244 |
| 343 | 20240226 | 132500 | 9200074000 | 75900 | 75900 | 76000 | 75900 | 255 |
| 344 | 20240226 | 132400 | 9180719100 | 75900 | 75900 | 76000 | 75900 | 88 |
| 345 | 20240226 | 132300 | 9174036400 | 75900 | 76000 | 76000 | 75900 | 355 |
| 346 | 20240226 | 132200 | 9147060900 | 76000 | 76000 | 76100 | 76000 | 16 |
| 347 | 20240226 | 132100 | 9145844800 | 76000 | 76000 | 76100 | 75900 | 107 |
| 348 | 20240226 | 132000 | 9137710400 | 75900 | 76000 | 76100 | 75900 | 397 |
| 349 | 20240226 | 131900 | 9107538500 | 76000 | 76000 | 76000 | 75900 | 316 |
| 350 | 20240226 | 131800 | 9083523200 | 76000 | 75900 | 76000 | 75900 | 343 |
| 351 | 20240226 | 131700 | 9057458700 | 76000 | 76000 | 76000 | 75900 | 64 |
| 352 | 20240226 | 131600 | 9052597400 | 76000 | 75900 | 76000 | 75800 | 694 |
| 353 | 20240226 | 131500 | 8999923500 | 76000 | 75900 | 76000 | 75900 | 76 |
| 354 | 20240226 | 131400 | 8994150100 | 75900 | 75900 | 76000 | 75800 | 595 |
| 355 | 20240226 | 131300 | 8948991000 | 75900 | 75900 | 76000 | 75900 | 39 |
| 356 | 20240226 | 131200 | 8946028900 | 75900 | 75900 | 76000 | 75900 | 82 |
| 357 | 20240226 | 131100 | 8939797800 | 75900 | 76000 | 76000 | 75900 | 346 |
| 358 | 20240226 | 131000 | 8913504000 | 76000 | 76000 | 76000 | 75900 | 342 |
| 359 | 20240226 | 130900 | 8887542500 | 75900 | 76200 | 76200 | 75900 | 1037 |
| 360 | 20240226 | 130800 | 8808709100 | 76100 | 76100 | 76200 | 76100 | 67 |
| 361 | 20240226 | 130700 | 8803610000 | 76100 | 76100 | 76200 | 76100 | 69 |
| 362 | 20240226 | 130600 | 8798355400 | 76200 | 76100 | 76200 | 76000 | 229 |
| 363 | 20240226 | 130500 | 8780929100 | 76100 | 76000 | 76200 | 76000 | 61 |
| 364 | 20240226 | 130400 | 8776285600 | 76000 | 76100 | 76200 | 76000 | 311 |
| 365 | 20240226 | 130300 | 8752619100 | 76100 | 76100 | 76200 | 76100 | 126 |
| 366 | 20240226 | 130200 | 8743029900 | 76100 | 76100 | 76100 | 76000 | 896 |
| 367 | 20240226 | 130100 | 8674845100 | 76000 | 76100 | 76100 | 76000 | 18 |
| 368 | 20240226 | 130000 | 8673476400 | 76100 | 76000 | 76100 | 76000 | 930 |
| 369 | 20240226 | 125900 | 8602788400 | 76100 | 76100 | 76100 | 76000 | 84 |
| 370 | 20240226 | 125800 | 8596398800 | 76000 | 76100 | 76100 | 76000 | 266 |
| 371 | 20240226 | 125700 | 8576161300 | 76100 | 76100 | 76100 | 76000 | 76 |
| 372 | 20240226 | 125600 | 8570378300 | 76100 | 76100 | 76100 | 76000 | 201 |
| 373 | 20240226 | 125500 | 8555089500 | 76000 | 76100 | 76200 | 76000 | 256 |
| 374 | 20240226 | 125400 | 8535609700 | 76200 | 76100 | 76200 | 76100 | 10 |
| 375 | 20240226 | 125300 | 8534848600 | 76100 | 76200 | 76200 | 76100 | 137 |
| 376 | 20240226 | 125200 | 8524410400 | 76100 | 76100 | 76100 | 76100 | 17 |
| 377 | 20240226 | 125100 | 8523116700 | 76100 | 76200 | 76200 | 76100 | 250 |
| 378 | 20240226 | 125000 | 8504088200 | 76200 | 76200 | 76400 | 76100 | 233 |
| 379 | 20240226 | 124900 | 8486329500 | 76100 | 76200 | 76200 | 76100 | 299 |
| 380 | 20240226 | 124800 | 8463546500 | 76100 | 76000 | 76100 | 76000 | 778 |
| 381 | 20240226 | 124700 | 8404347200 | 76000 | 76000 | 76000 | 76000 | 4 |
| 382 | 20240226 | 124600 | 8404043200 | 76000 | 76000 | 76100 | 76000 | 463 |
| 383 | 20240226 | 124500 | 8368845200 | 76000 | 76000 | 76100 | 76000 | 195 |
| 384 | 20240226 | 124400 | 8354021500 | 76000 | 76200 | 76300 | 76000 | 1600 |
| 385 | 20240226 | 124300 | 8232193700 | 76200 | 76200 | 76300 | 76200 | 44 |
| 386 | 20240226 | 124200 | 8228838700 | 76300 | 76200 | 76300 | 76200 | 235 |
| 387 | 20240226 | 124100 | 8210931500 | 76300 | 76200 | 76300 | 76200 | 123 |
| 388 | 20240226 | 124000 | 8201548700 | 76200 | 76200 | 76300 | 76200 | 33 |
| 389 | 20240226 | 123900 | 8199032800 | 76300 | 76200 | 76300 | 76200 | 176 |
| 390 | 20240226 | 123800 | 8185615000 | 76100 | 76100 | 76200 | 76100 | 58 |
| 391 | 20240226 | 123700 | 8181201000 | 76100 | 76200 | 76300 | 76100 | 268 |
| 392 | 20240226 | 123600 | 8160776200 | 76200 | 76200 | 76200 | 76100 | 175 |
| 393 | 20240226 | 123500 | 8147446500 | 76200 | 76200 | 76300 | 76100 | 669 |
| 394 | 20240226 | 123400 | 8096485300 | 76200 | 76200 | 76200 | 76100 | 42 |
| 395 | 20240226 | 123300 | 8093285500 | 76100 | 76100 | 76100 | 76100 | 241 |
| 396 | 20240226 | 123200 | 8074945400 | 76100 | 76100 | 76200 | 76100 | 197 |
| 397 | 20240226 | 123100 | 8059942100 | 76200 | 76100 | 76200 | 76100 | 13 |
| 398 | 20240226 | 123000 | 8058952600 | 76100 | 76100 | 76200 | 76100 | 76 |
| 399 | 20240226 | 122900 | 8053165200 | 76100 | 76100 | 76100 | 76100 | 45 |
| 400 | 20240226 | 122800 | 8049740700 | 76100 | 76100 | 76200 | 76100 | 100 |
| 401 | 20240226 | 122700 | 8042121600 | 76200 | 76000 | 76200 | 76000 | 412 |
| 402 | 20240226 | 122600 | 8010769500 | 76000 | 76100 | 76100 | 76000 | 38 |
| 403 | 20240226 | 122500 | 8007879200 | 76100 | 76000 | 76500 | 76000 | 547 |
| 404 | 20240226 | 122400 | 7966211500 | 75900 | 76000 | 76000 | 75900 | 125 |
| 405 | 20240226 | 122300 | 7956712600 | 76000 | 75800 | 76000 | 75800 | 406 |
| 406 | 20240226 | 122200 | 7925886200 | 75700 | 75700 | 75800 | 75700 | 623 |
| 407 | 20240226 | 122100 | 7878664600 | 75700 | 75800 | 75800 | 75700 | 654 |
| 408 | 20240226 | 122000 | 7829120100 | 75800 | 75700 | 75800 | 75600 | 1483 |
| 409 | 20240226 | 121900 | 7716749000 | 75700 | 76300 | 76300 | 75600 | 5861 |
| 410 | 20240226 | 121800 | 7271634000 | 76200 | 76200 | 76300 | 76200 | 83 |
| 411 | 20240226 | 121700 | 7265305900 | 76200 | 76200 | 76200 | 76100 | 754 |
| 412 | 20240226 | 121600 | 7207855900 | 76200 | 76200 | 76200 | 76100 | 1633 |
| 413 | 20240226 | 121500 | 7083523900 | 76100 | 76200 | 76200 | 76100 | 296 |
| 414 | 20240226 | 121400 | 7060994100 | 76100 | 76100 | 76200 | 76100 | 51 |
| 415 | 20240226 | 121300 | 7057111000 | 76100 | 76200 | 76300 | 76100 | 700 |
| 416 | 20240226 | 121200 | 7003778700 | 76200 | 76300 | 76300 | 76200 | 505 |
| 417 | 20240226 | 121100 | 6965271700 | 76300 | 76300 | 76300 | 76200 | 93 |
| 418 | 20240226 | 121000 | 6958178100 | 76200 | 76200 | 76300 | 76200 | 22 |
| 419 | 20240226 | 120900 | 6956501500 | 76200 | 76200 | 76200 | 76100 | 474 |
| 420 | 20240226 | 120800 | 6920385700 | 76100 | 76100 | 76200 | 76100 | 307 |
| 421 | 20240226 | 120700 | 6897008500 | 76200 | 76100 | 76200 | 76100 | 347 |
| 422 | 20240226 | 120600 | 6870570500 | 76100 | 76200 | 76200 | 76100 | 141 |
| 423 | 20240226 | 120500 | 6859828200 | 76200 | 76200 | 76200 | 76100 | 451 |
| 424 | 20240226 | 120400 | 6825465000 | 76200 | 76200 | 76300 | 76100 | 470 |
| 425 | 20240226 | 120300 | 6789651900 | 76100 | 76200 | 76300 | 76100 | 1368 |
| 426 | 20240226 | 120200 | 6685395600 | 76200 | 76300 | 76300 | 76200 | 681 |
| 427 | 20240226 | 120100 | 6633499300 | 76300 | 76200 | 76300 | 76200 | 665 |
| 428 | 20240226 | 120000 | 6582792500 | 76200 | 76300 | 76300 | 76200 | 381 |
| 429 | 20240226 | 115900 | 6553725300 | 76300 | 76400 | 76400 | 76200 | 360 |
| 430 | 20240226 | 115800 | 6526253200 | 76300 | 76500 | 76500 | 76300 | 659 |
| 431 | 20240226 | 115700 | 6475943400 | 76400 | 76500 | 76500 | 76400 | 89 |
| 432 | 20240226 | 115600 | 6469140200 | 76500 | 76400 | 76500 | 76400 | 489 |
| 433 | 20240226 | 115500 | 6431758300 | 76400 | 76400 | 76500 | 76400 | 57 |
| 434 | 20240226 | 115400 | 6427403300 | 76400 | 76600 | 76600 | 76400 | 380 |
| 435 | 20240226 | 115300 | 6398329500 | 76600 | 76500 | 76600 | 76500 | 127 |
| 436 | 20240226 | 115200 | 6388607800 | 76600 | 76600 | 76700 | 76400 | 452 |
| 437 | 20240226 | 115100 | 6353992500 | 76600 | 76300 | 76700 | 76300 | 882 |
| 438 | 20240226 | 115000 | 6286556800 | 76400 | 76900 | 76900 | 76300 | 7366 |
| 439 | 20240226 | 114900 | 5722747700 | 77000 | 77000 | 77100 | 76900 | 137 |
| 440 | 20240226 | 114800 | 5712200100 | 77000 | 76900 | 77000 | 76800 | 316 |
| 441 | 20240226 | 114700 | 5687885700 | 76900 | 77000 | 77000 | 76900 | 344 |
| 442 | 20240226 | 114600 | 5661420100 | 77100 | 77100 | 77200 | 77000 | 29 |
| 443 | 20240226 | 114500 | 5659184400 | 77000 | 77100 | 77200 | 77000 | 351 |
| 444 | 20240226 | 114400 | 5632142900 | 77100 | 77000 | 77200 | 77000 | 98 |
| 445 | 20240226 | 114300 | 5624591600 | 77100 | 77000 | 77200 | 76900 | 945 |
| 446 | 20240226 | 114200 | 5551819800 | 77000 | 76900 | 77100 | 76900 | 80 |
| 447 | 20240226 | 114100 | 5545661400 | 76900 | 76900 | 77100 | 76900 | 78 |
| 448 | 20240226 | 114000 | 5539661700 | 76900 | 77100 | 77200 | 76900 | 415 |
| 449 | 20240226 | 113900 | 5507702700 | 77000 | 77000 | 77200 | 77000 | 115 |
| 450 | 20240226 | 113800 | 5498841100 | 77000 | 77100 | 77200 | 77000 | 488 |
| 451 | 20240226 | 113700 | 5461214800 | 77100 | 77100 | 77200 | 77100 | 126 |
| 452 | 20240226 | 113600 | 5451498800 | 77100 | 77200 | 77200 | 77100 | 599 |
| 453 | 20240226 | 113500 | 5405264200 | 77200 | 77200 | 77300 | 77100 | 141 |
| 454 | 20240226 | 113400 | 5394377400 | 77100 | 77300 | 77300 | 77100 | 137 |
| 455 | 20240226 | 113300 | 5383804500 | 77300 | 77100 | 77400 | 77100 | 311 |
| 456 | 20240226 | 113200 | 5359774500 | 77200 | 77100 | 77300 | 77100 | 65 |
| 457 | 20240226 | 113100 | 5354757800 | 77100 | 77100 | 77300 | 77000 | 328 |
| 458 | 20240226 | 113000 | 5329460600 | 77100 | 77100 | 77300 | 77100 | 214 |
| 459 | 20240226 | 112900 | 5312942900 | 77100 | 77200 | 77300 | 77100 | 419 |
| 460 | 20240226 | 112800 | 5280602300 | 77200 | 77200 | 77300 | 77200 | 80 |
| 461 | 20240226 | 112700 | 5274424200 | 77200 | 77300 | 77300 | 77100 | 450 |
| 462 | 20240226 | 112600 | 5239666600 | 77400 | 77400 | 77400 | 77300 | 188 |
| 463 | 20240226 | 112500 | 5225123700 | 77300 | 77300 | 77400 | 77100 | 184 |
| 464 | 20240226 | 112400 | 5210906800 | 77100 | 77100 | 77400 | 77100 | 1226 |
| 465 | 20240226 | 112300 | 5116149100 | 77000 | 77300 | 77400 | 77000 | 748 |
| 466 | 20240226 | 112200 | 5058411400 | 77300 | 77300 | 77400 | 77300 | 97 |
| 467 | 20240226 | 112100 | 5050909700 | 77300 | 77400 | 77500 | 77300 | 47 |
| 468 | 20240226 | 112000 | 5047272600 | 77500 | 77600 | 77600 | 77500 | 261 |
| 469 | 20240226 | 111900 | 5027040400 | 77400 | 77400 | 77600 | 77300 | 776 |
| 470 | 20240226 | 111800 | 4966934400 | 77300 | 77500 | 77500 | 77300 | 420 |
| 471 | 20240226 | 111700 | 4934442400 | 77400 | 77600 | 77600 | 77400 | 237 |
| 472 | 20240226 | 111600 | 4916070600 | 77500 | 77500 | 77700 | 77500 | 65 |
| 473 | 20240226 | 111500 | 4911029000 | 77600 | 77700 | 77700 | 77500 | 307 |
| 474 | 20240226 | 111400 | 4887215000 | 77600 | 77800 | 77800 | 77500 | 140 |
| 475 | 20240226 | 111300 | 4876340000 | 77700 | 77700 | 77800 | 77700 | 85 |
| 476 | 20240226 | 111200 | 4869733600 | 77700 | 77400 | 77700 | 77400 | 529 |
| 477 | 20240226 | 111100 | 4828661800 | 77300 | 77500 | 77700 | 77100 | 1078 |
| 478 | 20240226 | 111000 | 4745182800 | 77700 | 77400 | 77700 | 77300 | 254 |
| 479 | 20240226 | 110900 | 4725483900 | 77400 | 77400 | 77500 | 77300 | 236 |
| 480 | 20240226 | 110800 | 4707208700 | 77300 | 77400 | 77400 | 77200 | 360 |
| 481 | 20240226 | 110700 | 4679384200 | 77500 | 77400 | 77500 | 77200 | 303 |
| 482 | 20240226 | 110600 | 4655939600 | 77300 | 77300 | 77500 | 77300 | 388 |
| 483 | 20240226 | 110500 | 4625911100 | 77300 | 77300 | 77500 | 77200 | 93 |
| 484 | 20240226 | 110400 | 4618713700 | 77400 | 77200 | 77400 | 77200 | 130 |
| 485 | 20240226 | 110300 | 4608668600 | 77300 | 77400 | 77400 | 77100 | 413 |
| 486 | 20240226 | 110200 | 4576741400 | 77300 | 77300 | 77400 | 77300 | 232 |
| 487 | 20240226 | 110100 | 4558804800 | 77300 | 77200 | 77300 | 77000 | 687 |
| 488 | 20240226 | 110000 | 4505745500 | 77200 | 77000 | 77200 | 77000 | 406 |
| 489 | 20240226 | 105900 | 4474447700 | 76900 | 77000 | 77100 | 76900 | 120 |
| 490 | 20240226 | 105800 | 4465207300 | 77100 | 77000 | 77200 | 76900 | 176 |
| 491 | 20240226 | 105700 | 4451644100 | 77000 | 77000 | 77200 | 77000 | 74 |
| 492 | 20240226 | 105600 | 4445939300 | 77100 | 77000 | 77200 | 77000 | 433 |
| 493 | 20240226 | 105500 | 4412575200 | 77100 | 77000 | 77100 | 76900 | 508 |
| 494 | 20240226 | 105400 | 4373472300 | 77200 | 77100 | 77200 | 76900 | 740 |
| 495 | 20240226 | 105300 | 4316431100 | 77100 | 77000 | 77100 | 76900 | 196 |
| 496 | 20240226 | 105200 | 4301335700 | 77000 | 77200 | 77200 | 77000 | 107 |
| 497 | 20240226 | 105100 | 4293084200 | 77200 | 77100 | 77200 | 77000 | 179 |
| 498 | 20240226 | 105000 | 4279275700 | 77100 | 76900 | 77300 | 76900 | 334 |
| 499 | 20240226 | 104900 | 4253548400 | 77200 | 76900 | 77200 | 76900 | 818 |
| 500 | 20240226 | 104800 | 4190509900 | 76900 | 77000 | 77100 | 76900 | 121 |
| 501 | 20240226 | 104700 | 4181195800 | 77000 | 77100 | 77100 | 77000 | 190 |
| 502 | 20240226 | 104600 | 4166557000 | 77100 | 77100 | 77200 | 76800 | 1297 |
| 503 | 20240226 | 104500 | 4066640200 | 77100 | 77100 | 77200 | 77100 | 341 |
| 504 | 20240226 | 104400 | 4040347300 | 77100 | 76900 | 77100 | 76900 | 131 |
| 505 | 20240226 | 104300 | 4030251200 | 77000 | 76900 | 77000 | 76900 | 517 |
| 506 | 20240226 | 104200 | 3990455800 | 76900 | 76900 | 77100 | 76800 | 349 |
| 507 | 20240226 | 104100 | 3963611300 | 77000 | 76800 | 77000 | 76800 | 847 |
| 508 | 20240226 | 104000 | 3898468800 | 76800 | 76800 | 76900 | 76800 | 91 |
| 509 | 20240226 | 103900 | 3891478600 | 76900 | 76800 | 76900 | 76800 | 138 |
| 510 | 20240226 | 103800 | 3880876700 | 76800 | 76800 | 76900 | 76700 | 390 |
| 511 | 20240226 | 103700 | 3850924900 | 76800 | 76800 | 76800 | 76700 | 227 |
| 512 | 20240226 | 103600 | 3833496100 | 76800 | 76700 | 76900 | 76700 | 703 |
| 513 | 20240226 | 103500 | 3779558100 | 76700 | 77000 | 77000 | 76700 | 533 |
| 514 | 20240226 | 103400 | 3738622800 | 77000 | 77100 | 77100 | 76900 | 630 |
| 515 | 20240226 | 103300 | 3690154200 | 76800 | 76900 | 77000 | 76800 | 214 |
| 516 | 20240226 | 103200 | 3673697600 | 77000 | 76900 | 77100 | 76900 | 399 |
| 517 | 20240226 | 103100 | 3642974900 | 76900 | 76900 | 77000 | 76800 | 538 |
| 518 | 20240226 | 103000 | 3601606300 | 76900 | 76700 | 76900 | 76700 | 40 |
| 519 | 20240226 | 102900 | 3598534000 | 76700 | 76800 | 76900 | 76700 | 776 |
| 520 | 20240226 | 102800 | 3538945800 | 76700 | 76800 | 76800 | 76600 | 466 |
| 521 | 20240226 | 102700 | 3503178900 | 76800 | 76700 | 76800 | 76600 | 185 |
| 522 | 20240226 | 102600 | 3488987000 | 76700 | 76700 | 76700 | 76600 | 418 |
| 523 | 20240226 | 102500 | 3456932300 | 76600 | 76600 | 76600 | 76600 | 47 |
| 524 | 20240226 | 102400 | 3453332100 | 76700 | 76600 | 76900 | 76600 | 786 |
| 525 | 20240226 | 102300 | 3392991400 | 76600 | 76600 | 76600 | 76600 | 174 |
| 526 | 20240226 | 102200 | 3379663000 | 76600 | 76600 | 76900 | 76500 | 1180 |
| 527 | 20240226 | 102100 | 3289275200 | 76600 | 76700 | 76900 | 76600 | 1341 |
| 528 | 20240226 | 102000 | 3186473500 | 76800 | 76800 | 76800 | 76700 | 1513 |
| 529 | 20240226 | 101900 | 3070324800 | 76800 | 76800 | 77000 | 76800 | 696 |
| 530 | 20240226 | 101800 | 3016811100 | 76800 | 76800 | 77000 | 76800 | 215 |
| 531 | 20240226 | 101700 | 3000288300 | 76800 | 76900 | 77000 | 76800 | 388 |
| 532 | 20240226 | 101600 | 2970451600 | 76900 | 77000 | 77000 | 76900 | 198 |
| 533 | 20240226 | 101500 | 2955206900 | 77000 | 76800 | 77000 | 76800 | 486 |
| 534 | 20240226 | 101400 | 2917844400 | 76800 | 77100 | 77100 | 76800 | 264 |
| 535 | 20240226 | 101300 | 2897542300 | 77100 | 76800 | 77200 | 76800 | 706 |
| 536 | 20240226 | 101200 | 2843170300 | 76800 | 76900 | 77000 | 76800 | 569 |
| 537 | 20240226 | 101100 | 2799420200 | 76900 | 76900 | 77000 | 76900 | 26 |
| 538 | 20240226 | 101000 | 2797420400 | 76900 | 77100 | 77100 | 76900 | 404 |
| 539 | 20240226 | 100900 | 2766315000 | 77000 | 77000 | 77100 | 77000 | 132 |
| 540 | 20240226 | 100800 | 2756150900 | 77000 | 76900 | 77000 | 76900 | 213 |
| 541 | 20240226 | 100700 | 2739752300 | 77000 | 77000 | 77100 | 76900 | 1623 |
| 542 | 20240226 | 100600 | 2614807500 | 77000 | 77100 | 77200 | 77000 | 842 |
| 543 | 20240226 | 100500 | 2549913800 | 77100 | 77200 | 77200 | 77100 | 108 |
| 544 | 20240226 | 100400 | 2541583700 | 77100 | 77300 | 77300 | 77100 | 196 |
| 545 | 20240226 | 100300 | 2526452800 | 77200 | 77200 | 77300 | 77100 | 278 |
| 546 | 20240226 | 100200 | 2504995500 | 77300 | 77100 | 77300 | 77100 | 182 |
| 547 | 20240226 | 100100 | 2490941200 | 77100 | 77300 | 77300 | 77100 | 151 |
| 548 | 20240226 | 100000 | 2479288600 | 77200 | 77200 | 77200 | 77100 | 884 |
| 549 | 20240226 | 095900 | 2411044800 | 77100 | 77100 | 77200 | 77100 | 92 |
| 550 | 20240226 | 095800 | 2403951000 | 77100 | 77100 | 77200 | 77100 | 190 |
| 551 | 20240226 | 095700 | 2389291600 | 77100 | 77100 | 77200 | 77100 | 156 |
| 552 | 20240226 | 095600 | 2377250900 | 77200 | 77200 | 77200 | 77000 | 598 |
| 553 | 20240226 | 095500 | 2331150300 | 77200 | 77200 | 77200 | 77100 | 234 |
| 554 | 20240226 | 095400 | 2313091500 | 77200 | 77200 | 77300 | 77200 | 71 |
| 555 | 20240226 | 095300 | 2307609200 | 77400 | 77400 | 77400 | 77200 | 1140 |
| 556 | 20240226 | 095200 | 2219477100 | 77300 | 77200 | 77400 | 77200 | 357 |
| 557 | 20240226 | 095100 | 2191884000 | 77200 | 77100 | 77300 | 77100 | 419 |
| 558 | 20240226 | 095000 | 2159535800 | 77200 | 77100 | 77200 | 77000 | 182 |
| 559 | 20240226 | 094900 | 2145512100 | 77100 | 77000 | 77100 | 76900 | 397 |
| 560 | 20240226 | 094800 | 2114943400 | 77200 | 76900 | 77200 | 76900 | 1068 |
| 561 | 20240226 | 094700 | 2032682500 | 76900 | 77200 | 77200 | 76800 | 1816 |
| 562 | 20240226 | 094600 | 1892891500 | 77100 | 77000 | 77300 | 77000 | 301 |
| 563 | 20240226 | 094500 | 1869677000 | 77000 | 77100 | 77200 | 77000 | 212 |
| 564 | 20240226 | 094400 | 1853338000 | 77100 | 77400 | 77500 | 77100 | 2480 |
| 565 | 20240226 | 094300 | 1661679000 | 77400 | 77400 | 77500 | 77300 | 610 |
| 566 | 20240226 | 094200 | 1614481700 | 77400 | 77500 | 77600 | 77300 | 851 |
| 567 | 20240226 | 094100 | 1548623700 | 77500 | 77600 | 77700 | 77500 | 2595 |
| 568 | 20240226 | 094000 | 1347147400 | 77500 | 77700 | 77800 | 77500 | 1108 |
| 569 | 20240226 | 093900 | 1261103100 | 77700 | 77900 | 77900 | 77600 | 1249 |
| 570 | 20240226 | 093800 | 1163985000 | 77900 | 78000 | 78000 | 77900 | 109 |
| 571 | 20240226 | 093700 | 1155493200 | 78000 | 77900 | 78000 | 77900 | 214 |
| 572 | 20240226 | 093600 | 1138810300 | 78000 | 78000 | 78100 | 77900 | 433 |
| 573 | 20240226 | 093500 | 1105037700 | 78100 | 78200 | 78200 | 78100 | 72 |
| 574 | 20240226 | 093400 | 1099412500 | 78100 | 78100 | 78200 | 78000 | 493 |
| 575 | 20240226 | 093300 | 1060872800 | 78100 | 78100 | 78200 | 78000 | 88 |
| 576 | 20240226 | 093200 | 1053998700 | 78100 | 78100 | 78200 | 77900 | 399 |
| 577 | 20240226 | 093100 | 1022865900 | 78000 | 78000 | 78000 | 77800 | 263 |
| 578 | 20240226 | 093000 | 1002367800 | 77900 | 78100 | 78200 | 77900 | 1187 |
| 579 | 20240226 | 092900 | 909735100 | 78100 | 78100 | 78300 | 78000 | 609 |
| 580 | 20240226 | 092800 | 862141400 | 78100 | 78100 | 78200 | 78100 | 98 |
| 581 | 20240226 | 092700 | 854485900 | 78100 | 78300 | 78400 | 78100 | 682 |
| 582 | 20240226 | 092600 | 801174800 | 78200 | 78300 | 78400 | 78200 | 353 |
| 583 | 20240226 | 092500 | 773538800 | 78700 | 78600 | 78700 | 78400 | 1034 |
| 584 | 20240226 | 092400 | 692379700 | 78600 | 78600 | 78700 | 78500 | 319 |
| 585 | 20240226 | 092300 | 667307000 | 78500 | 78600 | 78700 | 78500 | 762 |
| 586 | 20240226 | 092200 | 607404600 | 78600 | 78800 | 78800 | 78600 | 312 |
| 587 | 20240226 | 092100 | 582848800 | 78700 | 78800 | 78800 | 78700 | 293 |
| 588 | 20240226 | 092000 | 559783500 | 78800 | 78800 | 78900 | 78800 | 128 |
| 589 | 20240226 | 091900 | 549697000 | 78800 | 78900 | 78900 | 78700 | 376 |
| 590 | 20240226 | 091800 | 520070800 | 78900 | 79000 | 79100 | 78800 | 236 |
| 591 | 20240226 | 091700 | 501444300 | 79000 | 79100 | 79100 | 79000 | 15 |
| 592 | 20240226 | 091600 | 500257900 | 79100 | 79000 | 79100 | 78900 | 78 |
| 593 | 20240226 | 091500 | 494096100 | 79000 | 79100 | 79100 | 78700 | 1445 |
| 594 | 20240226 | 091400 | 380010300 | 79200 | 79200 | 79200 | 79200 | 93 |
| 595 | 20240226 | 091300 | 372644700 | 79200 | 79200 | 79300 | 79100 | 40 |
| 596 | 20240226 | 091200 | 369476700 | 79300 | 79000 | 79300 | 79000 | 410 |
| 597 | 20240226 | 091100 | 337012600 | 79100 | 79200 | 79300 | 79000 | 580 |
| 598 | 20240226 | 091000 | 291103300 | 79200 | 79200 | 79300 | 79200 | 15 |
| 599 | 20240226 | 090900 | 289914900 | 79300 | 79300 | 79300 | 79100 | 56 |
| 600 | 20240226 | 090800 | 285478300 | 79100 | 79200 | 79300 | 79100 | 193 |
| 601 | 20240226 | 090700 | 270193700 | 79200 | 79100 | 79200 | 78900 | 543 |
| 602 | 20240226 | 090600 | 227278800 | 79100 | 79100 | 79100 | 79000 | 131 |
| 603 | 20240226 | 090500 | 216919700 | 79100 | 79400 | 79400 | 79000 | 356 |
| 604 | 20240226 | 090400 | 188725300 | 79400 | 79400 | 79400 | 79100 | 313 |
| 605 | 20240226 | 090300 | 163937900 | 79400 | 79400 | 79500 | 79100 | 528 |
| 606 | 20240226 | 090200 | 122087100 | 79500 | 79900 | 79900 | 79400 | 207 |
| 607 | 20240226 | 090100 | 105624600 | 79900 | 79700 | 80000 | 79500 | 93 |
| 608 | 20240226 | 090000 | 98213900 | 79300 | 80300 | 80400 | 79200 | 1231 |