34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 191700 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 6960 |
| 3 | 20240222 | 191600 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 4 | 20240222 | 191500 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 5 | 20240222 | 191400 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 6 | 20240222 | 191300 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 7 | 20240222 | 191200 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 8 | 20240222 | 191100 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 9 | 20240222 | 191000 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 10 | 20240222 | 190900 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 11 | 20240222 | 190800 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 12 | 20240222 | 190700 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 13 | 20240222 | 190600 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 14 | 20240222 | 190500 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 15 | 20240222 | 190400 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 16 | 20240222 | 190300 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 17 | 20240222 | 190200 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 18 | 20240222 | 190100 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 19 | 20240222 | 190000 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 20 | 20240222 | 185900 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 21 | 20240222 | 185800 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 22 | 20240222 | 185700 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 23 | 20240222 | 185600 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 24 | 20240222 | 185500 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 25 | 20240222 | 185400 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 26 | 20240222 | 185300 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 27 | 20240222 | 185200 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 28 | 20240222 | 185100 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 29 | 20240222 | 185000 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 30 | 20240222 | 184900 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 31 | 20240222 | 184800 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 32 | 20240222 | 184700 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 6960 |
| 33 | 20240222 | 184600 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 34 | 20240222 | 184500 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 35 | 20240222 | 184400 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 36 | 20240222 | 184300 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 37 | 20240222 | 184200 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 38 | 20240222 | 184100 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 39 | 20240222 | 184000 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 40 | 20240222 | 183900 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 41 | 20240222 | 183800 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 42 | 20240222 | 183700 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 43 | 20240222 | 183600 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 44 | 20240222 | 183500 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 45 | 20240222 | 183400 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 46 | 20240222 | 183300 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 47 | 20240222 | 183200 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 48 | 20240222 | 183100 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 49 | 20240222 | 183000 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 50 | 20240222 | 182900 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 51 | 20240222 | 182800 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 52 | 20240222 | 182700 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 53 | 20240222 | 182600 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 54 | 20240222 | 182500 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 55 | 20240222 | 182400 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 56 | 20240222 | 182300 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 57 | 20240222 | 182200 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 58 | 20240222 | 182100 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 59 | 20240222 | 182000 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 60 | 20240222 | 181900 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 61 | 20240222 | 181800 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 62 | 20240222 | 181700 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 6960 |
| 63 | 20240222 | 181600 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 64 | 20240222 | 181500 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 65 | 20240222 | 181400 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 66 | 20240222 | 181300 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 67 | 20240222 | 181200 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 68 | 20240222 | 181100 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 69 | 20240222 | 181000 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 70 | 20240222 | 180900 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 71 | 20240222 | 180800 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 72 | 20240222 | 180700 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 73 | 20240222 | 180600 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 74 | 20240222 | 180500 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 75 | 20240222 | 180400 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 76 | 20240222 | 180300 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 77 | 20240222 | 180200 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 78 | 20240222 | 180100 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 79 | 20240222 | 180000 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 80 | 20240222 | 175900 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 81 | 20240222 | 175800 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 82 | 20240222 | 175700 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 83 | 20240222 | 175600 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 84 | 20240222 | 175500 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 85 | 20240222 | 175400 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 86 | 20240222 | 175300 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 87 | 20240222 | 175200 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 88 | 20240222 | 175100 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 89 | 20240222 | 175000 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 90 | 20240222 | 174900 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 91 | 20240222 | 174800 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 92 | 20240222 | 174700 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 6960 |
| 93 | 20240222 | 174600 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 94 | 20240222 | 174500 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 95 | 20240222 | 174400 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 96 | 20240222 | 174300 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 97 | 20240222 | 174200 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 98 | 20240222 | 174100 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 99 | 20240222 | 174000 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 100 | 20240222 | 173900 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 101 | 20240222 | 173800 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 102 | 20240222 | 173700 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 103 | 20240222 | 173600 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 104 | 20240222 | 173500 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 105 | 20240222 | 173400 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 106 | 20240222 | 173300 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 107 | 20240222 | 173200 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 108 | 20240222 | 173100 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 109 | 20240222 | 173000 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 110 | 20240222 | 172900 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 111 | 20240222 | 172800 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 112 | 20240222 | 172700 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 113 | 20240222 | 172600 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 114 | 20240222 | 172500 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 115 | 20240222 | 172400 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 116 | 20240222 | 172300 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 117 | 20240222 | 172200 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 118 | 20240222 | 172100 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 119 | 20240222 | 172000 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 120 | 20240222 | 171900 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 121 | 20240222 | 171800 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 122 | 20240222 | 171700 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 6960 |
| 123 | 20240222 | 171600 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 124 | 20240222 | 171500 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 125 | 20240222 | 171400 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 126 | 20240222 | 171300 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 127 | 20240222 | 171200 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 128 | 20240222 | 171100 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 129 | 20240222 | 171000 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 130 | 20240222 | 170900 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 131 | 20240222 | 170800 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 132 | 20240222 | 170700 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 133 | 20240222 | 170600 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 134 | 20240222 | 170500 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 135 | 20240222 | 170400 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 136 | 20240222 | 170300 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 137 | 20240222 | 170200 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 138 | 20240222 | 170100 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 139 | 20240222 | 170000 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 140 | 20240222 | 165900 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 141 | 20240222 | 165800 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 142 | 20240222 | 165700 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 143 | 20240222 | 165600 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 144 | 20240222 | 165500 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 145 | 20240222 | 165400 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 146 | 20240222 | 165300 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 147 | 20240222 | 165200 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 148 | 20240222 | 165100 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 149 | 20240222 | 165000 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 150 | 20240222 | 164900 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 151 | 20240222 | 164800 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 152 | 20240222 | 164700 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 6960 |
| 153 | 20240222 | 164600 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 154 | 20240222 | 164500 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 155 | 20240222 | 164400 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 156 | 20240222 | 164300 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 157 | 20240222 | 164200 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 158 | 20240222 | 164100 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 159 | 20240222 | 164000 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 160 | 20240222 | 163900 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 161 | 20240222 | 163800 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 162 | 20240222 | 163700 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 163 | 20240222 | 163600 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 164 | 20240222 | 163500 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 165 | 20240222 | 163400 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 166 | 20240222 | 163300 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 167 | 20240222 | 163200 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 168 | 20240222 | 163100 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 169 | 20240222 | 163000 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 170 | 20240222 | 162900 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 171 | 20240222 | 162800 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 172 | 20240222 | 162700 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 173 | 20240222 | 162600 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 174 | 20240222 | 162500 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 175 | 20240222 | 162400 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 176 | 20240222 | 162300 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 177 | 20240222 | 162200 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 178 | 20240222 | 162100 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 179 | 20240222 | 162000 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 180 | 20240222 | 161900 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 181 | 20240222 | 161800 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 182 | 20240222 | 161700 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 6960 |
| 183 | 20240222 | 161600 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 184 | 20240222 | 161500 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 185 | 20240222 | 161400 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 186 | 20240222 | 161300 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 187 | 20240222 | 161200 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 188 | 20240222 | 161100 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 189 | 20240222 | 161000 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 190 | 20240222 | 160900 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 191 | 20240222 | 160800 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 192 | 20240222 | 160700 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 193 | 20240222 | 160600 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 194 | 20240222 | 160500 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 195 | 20240222 | 160400 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 196 | 20240222 | 160300 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 197 | 20240222 | 160200 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 198 | 20240222 | 160100 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 199 | 20240222 | 160000 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 200 | 20240222 | 155900 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 201 | 20240222 | 155800 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 202 | 20240222 | 155700 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 203 | 20240222 | 155600 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 204 | 20240222 | 155500 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 205 | 20240222 | 155400 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 206 | 20240222 | 155300 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 207 | 20240222 | 155200 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 208 | 20240222 | 155100 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 209 | 20240222 | 155000 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 210 | 20240222 | 154900 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 211 | 20240222 | 154800 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 212 | 20240222 | 154700 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 6960 |
| 213 | 20240222 | 154600 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 214 | 20240222 | 154500 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 215 | 20240222 | 154400 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 216 | 20240222 | 154300 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 217 | 20240222 | 154200 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 218 | 20240222 | 154100 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 219 | 20240222 | 154000 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 220 | 20240222 | 153900 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 221 | 20240222 | 153800 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 222 | 20240222 | 153700 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 223 | 20240222 | 153600 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 224 | 20240222 | 153500 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 225 | 20240222 | 153400 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 226 | 20240222 | 153300 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 227 | 20240222 | 153200 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 228 | 20240222 | 153100 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 229 | 20240222 | 153000 | 21860736500 | 76900 | 76900 | 76900 | 76900 | 6960 |
| 230 | 20240222 | 152900 | 21325512500 | 76800 | 76800 | 76800 | 76800 | 0 |
| 231 | 20240222 | 152800 | 21325512500 | 76800 | 76800 | 76800 | 76800 | 0 |
| 232 | 20240222 | 152700 | 21325512500 | 76800 | 76800 | 76800 | 76800 | 0 |
| 233 | 20240222 | 152600 | 21325512500 | 76800 | 76800 | 76800 | 76800 | 0 |
| 234 | 20240222 | 152500 | 21325512500 | 76800 | 76800 | 76800 | 76800 | 0 |
| 235 | 20240222 | 152400 | 21325512500 | 76800 | 76800 | 76800 | 76800 | 0 |
| 236 | 20240222 | 152300 | 21325512500 | 76800 | 76800 | 76800 | 76800 | 0 |
| 237 | 20240222 | 152200 | 21325512500 | 76800 | 76800 | 76800 | 76800 | 0 |
| 238 | 20240222 | 152100 | 21325512500 | 76800 | 76800 | 76800 | 76800 | 0 |
| 239 | 20240222 | 152000 | 21325512500 | 76800 | 76800 | 76800 | 76800 | 0 |
| 240 | 20240222 | 151900 | 21325512500 | 76800 | 76900 | 76900 | 76800 | 661 |
| 241 | 20240222 | 151800 | 21274708100 | 76800 | 76900 | 76900 | 76800 | 1238 |
| 242 | 20240222 | 151700 | 21179584300 | 76800 | 76800 | 76900 | 76800 | 711 |
| 243 | 20240222 | 151600 | 21124956800 | 76800 | 76900 | 76900 | 76800 | 1429 |
| 244 | 20240222 | 151500 | 21015197900 | 76900 | 76900 | 76900 | 76800 | 2134 |
| 245 | 20240222 | 151400 | 20851159600 | 76900 | 76800 | 76900 | 76800 | 455 |
| 246 | 20240222 | 151300 | 20816197400 | 76900 | 76900 | 76900 | 76800 | 535 |
| 247 | 20240222 | 151200 | 20775086900 | 76900 | 76900 | 76900 | 76800 | 1121 |
| 248 | 20240222 | 151100 | 20688964800 | 76900 | 76900 | 76900 | 76800 | 272 |
| 249 | 20240222 | 151000 | 20668065700 | 76800 | 76900 | 77000 | 76800 | 553 |
| 250 | 20240222 | 150900 | 20625544600 | 77000 | 77000 | 77000 | 76800 | 472 |
| 251 | 20240222 | 150800 | 20589253600 | 77000 | 76900 | 77000 | 76800 | 909 |
| 252 | 20240222 | 150700 | 20519375800 | 76800 | 76800 | 76900 | 76800 | 357 |
| 253 | 20240222 | 150600 | 20491945800 | 76800 | 76800 | 76900 | 76800 | 357 |
| 254 | 20240222 | 150500 | 20464514400 | 76900 | 77000 | 77000 | 76800 | 2460 |
| 255 | 20240222 | 150400 | 20275500800 | 76900 | 76800 | 77000 | 76800 | 1046 |
| 256 | 20240222 | 150300 | 20195057500 | 76800 | 76800 | 76900 | 76800 | 429 |
| 257 | 20240222 | 150200 | 20162095400 | 76800 | 76800 | 76900 | 76800 | 376 |
| 258 | 20240222 | 150100 | 20133206200 | 76800 | 76900 | 77000 | 76800 | 505 |
| 259 | 20240222 | 150000 | 20094362400 | 76900 | 76900 | 77000 | 76900 | 516 |
| 260 | 20240222 | 145900 | 20054673200 | 76900 | 76900 | 77000 | 76800 | 472 |
| 261 | 20240222 | 145800 | 20018367000 | 76900 | 76800 | 76900 | 76800 | 1296 |
| 262 | 20240222 | 145700 | 19918738300 | 76800 | 77100 | 77100 | 76800 | 4821 |
| 263 | 20240222 | 145600 | 19547672200 | 77000 | 77000 | 77100 | 77000 | 240 |
| 264 | 20240222 | 145500 | 19529184500 | 77100 | 77000 | 77100 | 77000 | 173 |
| 265 | 20240222 | 145400 | 19515852900 | 77100 | 77000 | 77100 | 77000 | 667 |
| 266 | 20240222 | 145300 | 19464457400 | 77000 | 77000 | 77100 | 77000 | 245 |
| 267 | 20240222 | 145200 | 19445582900 | 77000 | 77000 | 77100 | 77000 | 202 |
| 268 | 20240222 | 145100 | 19430019300 | 77100 | 77100 | 77100 | 77000 | 657 |
| 269 | 20240222 | 145000 | 19379420400 | 77100 | 77000 | 77100 | 77000 | 250 |
| 270 | 20240222 | 144900 | 19360162400 | 77100 | 77100 | 77100 | 77000 | 670 |
| 271 | 20240222 | 144800 | 19308508000 | 77100 | 77100 | 77200 | 77100 | 522 |
| 272 | 20240222 | 144700 | 19268241400 | 77100 | 77100 | 77200 | 77100 | 381 |
| 273 | 20240222 | 144600 | 19238848300 | 77200 | 77100 | 77200 | 77100 | 187 |
| 274 | 20240222 | 144500 | 19224419500 | 77200 | 77100 | 77200 | 77100 | 414 |
| 275 | 20240222 | 144400 | 19192492300 | 77100 | 77100 | 77200 | 77100 | 145 |
| 276 | 20240222 | 144300 | 19181304400 | 77100 | 77100 | 77200 | 77100 | 262 |
| 277 | 20240222 | 144200 | 19161097800 | 77100 | 77000 | 77100 | 77000 | 643 |
| 278 | 20240222 | 144100 | 19111524600 | 77000 | 77200 | 77200 | 77000 | 778 |
| 279 | 20240222 | 144000 | 19051538000 | 77000 | 77000 | 77100 | 77000 | 1064 |
| 280 | 20240222 | 143900 | 18969508600 | 77000 | 77100 | 77100 | 77000 | 438 |
| 281 | 20240222 | 143800 | 18935757100 | 77000 | 77000 | 77100 | 77000 | 136 |
| 282 | 20240222 | 143700 | 18925279200 | 77100 | 77000 | 77100 | 77000 | 105 |
| 283 | 20240222 | 143600 | 18917188000 | 77100 | 76900 | 77100 | 76900 | 182 |
| 284 | 20240222 | 143500 | 18903172600 | 76900 | 77000 | 77000 | 76900 | 438 |
| 285 | 20240222 | 143400 | 18869464600 | 77000 | 77000 | 77000 | 76900 | 241 |
| 286 | 20240222 | 143300 | 18850919700 | 77000 | 76900 | 77000 | 76900 | 30 |
| 287 | 20240222 | 143200 | 18848611700 | 76900 | 77000 | 77000 | 76900 | 650 |
| 288 | 20240222 | 143100 | 18798578600 | 76900 | 76900 | 77000 | 76900 | 277 |
| 289 | 20240222 | 143000 | 18777270400 | 76900 | 77000 | 77000 | 76900 | 496 |
| 290 | 20240222 | 142900 | 18739109000 | 77000 | 77000 | 77000 | 76900 | 70 |
| 291 | 20240222 | 142800 | 18733724100 | 76900 | 76900 | 77000 | 76900 | 292 |
| 292 | 20240222 | 142700 | 18711256200 | 76900 | 77000 | 77100 | 76900 | 126 |
| 293 | 20240222 | 142600 | 18701554700 | 77000 | 77000 | 77000 | 76900 | 431 |
| 294 | 20240222 | 142500 | 18668368100 | 76900 | 76900 | 77000 | 76900 | 490 |
| 295 | 20240222 | 142400 | 18630663300 | 76900 | 76900 | 77000 | 76900 | 487 |
| 296 | 20240222 | 142300 | 18593211500 | 76900 | 77000 | 77100 | 76900 | 2581 |
| 297 | 20240222 | 142200 | 18394558600 | 77100 | 77000 | 77100 | 77000 | 113 |
| 298 | 20240222 | 142100 | 18385850300 | 77100 | 77000 | 77100 | 77000 | 661 |
| 299 | 20240222 | 142000 | 18334950700 | 77100 | 77000 | 77100 | 77000 | 465 |
| 300 | 20240222 | 141900 | 18299114200 | 77100 | 77100 | 77100 | 77000 | 401 |
| 301 | 20240222 | 141800 | 18268197700 | 77000 | 77000 | 77100 | 77000 | 108 |
| 302 | 20240222 | 141700 | 18259871500 | 77100 | 77100 | 77200 | 77000 | 1242 |
| 303 | 20240222 | 141600 | 18164153600 | 77100 | 77100 | 77200 | 77100 | 379 |
| 304 | 20240222 | 141500 | 18134925500 | 77200 | 77100 | 77200 | 77100 | 1224 |
| 305 | 20240222 | 141400 | 18040542400 | 77100 | 77200 | 77200 | 77100 | 911 |
| 306 | 20240222 | 141300 | 17970291600 | 77200 | 77200 | 77200 | 77100 | 430 |
| 307 | 20240222 | 141200 | 17937109600 | 77100 | 77200 | 77200 | 77100 | 250 |
| 308 | 20240222 | 141100 | 17917819200 | 77200 | 77200 | 77200 | 77100 | 149 |
| 309 | 20240222 | 141000 | 17906318400 | 77200 | 77300 | 77300 | 77100 | 2156 |
| 310 | 20240222 | 140900 | 17739870700 | 77300 | 77200 | 77300 | 77200 | 298 |
| 311 | 20240222 | 140800 | 17716848900 | 77300 | 77200 | 77300 | 77200 | 216 |
| 312 | 20240222 | 140700 | 17700161900 | 77300 | 77300 | 77300 | 77200 | 387 |
| 313 | 20240222 | 140600 | 17670263000 | 77200 | 77300 | 77300 | 77200 | 322 |
| 314 | 20240222 | 140500 | 17645391200 | 77300 | 77300 | 77300 | 77200 | 177 |
| 315 | 20240222 | 140400 | 17631716700 | 77300 | 77300 | 77300 | 77200 | 241 |
| 316 | 20240222 | 140300 | 17613102400 | 77300 | 77300 | 77300 | 77200 | 846 |
| 317 | 20240222 | 140200 | 17547751800 | 77300 | 77200 | 77300 | 77200 | 285 |
| 318 | 20240222 | 140100 | 17525740300 | 77200 | 77300 | 77300 | 77200 | 385 |
| 319 | 20240222 | 140000 | 17496006400 | 77300 | 77300 | 77300 | 77200 | 638 |
| 320 | 20240222 | 135900 | 17446737300 | 77300 | 77300 | 77300 | 77200 | 368 |
| 321 | 20240222 | 135800 | 17418313600 | 77300 | 77300 | 77300 | 77200 | 232 |
| 322 | 20240222 | 135700 | 17400386500 | 77300 | 77300 | 77300 | 77200 | 321 |
| 323 | 20240222 | 135600 | 17375579100 | 77300 | 77300 | 77300 | 77200 | 163 |
| 324 | 20240222 | 135500 | 17362982700 | 77300 | 77300 | 77300 | 77200 | 650 |
| 325 | 20240222 | 135400 | 17312788400 | 77200 | 77300 | 77300 | 77200 | 514 |
| 326 | 20240222 | 135300 | 17273089100 | 77300 | 77300 | 77300 | 77200 | 192 |
| 327 | 20240222 | 135200 | 17258248100 | 77300 | 77300 | 77300 | 77200 | 224 |
| 328 | 20240222 | 135100 | 17240939800 | 77300 | 77400 | 77400 | 77200 | 552 |
| 329 | 20240222 | 135000 | 17198266700 | 77400 | 77400 | 77400 | 77300 | 415 |
| 330 | 20240222 | 134900 | 17166173800 | 77400 | 77300 | 77400 | 77300 | 143 |
| 331 | 20240222 | 134800 | 17155106000 | 77300 | 77300 | 77400 | 77300 | 199 |
| 332 | 20240222 | 134700 | 17139711400 | 77300 | 77300 | 77400 | 77200 | 516 |
| 333 | 20240222 | 134600 | 17099821700 | 77400 | 77300 | 77400 | 77300 | 251 |
| 334 | 20240222 | 134500 | 17080404800 | 77300 | 77400 | 77400 | 77200 | 552 |
| 335 | 20240222 | 134400 | 17037724300 | 77300 | 77400 | 77400 | 77300 | 283 |
| 336 | 20240222 | 134300 | 17015829000 | 77400 | 77400 | 77400 | 77300 | 390 |
| 337 | 20240222 | 134200 | 16985669400 | 77400 | 77300 | 77400 | 77300 | 233 |
| 338 | 20240222 | 134100 | 16967636700 | 77300 | 77400 | 77400 | 77300 | 384 |
| 339 | 20240222 | 134000 | 16937931400 | 77400 | 77400 | 77400 | 77300 | 449 |
| 340 | 20240222 | 133900 | 16903209400 | 77300 | 77400 | 77400 | 77200 | 488 |
| 341 | 20240222 | 133800 | 16865482900 | 77400 | 77300 | 77400 | 77300 | 347 |
| 342 | 20240222 | 133700 | 16838647900 | 77400 | 77300 | 77400 | 77200 | 1494 |
| 343 | 20240222 | 133600 | 16723236200 | 77400 | 77400 | 77400 | 77300 | 289 |
| 344 | 20240222 | 133500 | 16700885700 | 77400 | 77400 | 77400 | 77300 | 161 |
| 345 | 20240222 | 133400 | 16688427100 | 77200 | 77400 | 77500 | 77200 | 4179 |
| 346 | 20240222 | 133300 | 16365018200 | 77400 | 77300 | 77400 | 77300 | 2215 |
| 347 | 20240222 | 133200 | 16193734300 | 77300 | 77300 | 77300 | 77200 | 587 |
| 348 | 20240222 | 133100 | 16148397400 | 77300 | 77300 | 77300 | 77200 | 437 |
| 349 | 20240222 | 133000 | 16114627300 | 77300 | 77400 | 77400 | 77200 | 408 |
| 350 | 20240222 | 132900 | 16083097500 | 77400 | 77300 | 77400 | 77200 | 376 |
| 351 | 20240222 | 132800 | 16054027300 | 77300 | 77300 | 77400 | 77200 | 2038 |
| 352 | 20240222 | 132700 | 15896480100 | 77300 | 77100 | 77300 | 77100 | 1894 |
| 353 | 20240222 | 132600 | 15750279500 | 77200 | 77200 | 77200 | 77100 | 174 |
| 354 | 20240222 | 132500 | 15736850000 | 77100 | 77100 | 77200 | 77100 | 391 |
| 355 | 20240222 | 132400 | 15706690200 | 77100 | 77200 | 77200 | 77100 | 1090 |
| 356 | 20240222 | 132300 | 15622643100 | 77200 | 77200 | 77200 | 77100 | 201 |
| 357 | 20240222 | 132200 | 15607139700 | 77200 | 77100 | 77200 | 77000 | 1033 |
| 358 | 20240222 | 132100 | 15527494500 | 77100 | 76900 | 77100 | 76900 | 3032 |
| 359 | 20240222 | 132000 | 15294048400 | 77000 | 77000 | 77000 | 76900 | 467 |
| 360 | 20240222 | 131900 | 15258117400 | 77000 | 77000 | 77000 | 76900 | 164 |
| 361 | 20240222 | 131800 | 15245491400 | 76900 | 76900 | 77000 | 76900 | 72 |
| 362 | 20240222 | 131700 | 15239953200 | 77000 | 76900 | 77000 | 76900 | 562 |
| 363 | 20240222 | 131600 | 15196730600 | 77000 | 76900 | 77000 | 76900 | 656 |
| 364 | 20240222 | 131500 | 15146281100 | 76900 | 77000 | 77000 | 76900 | 217 |
| 365 | 20240222 | 131400 | 15129593100 | 77000 | 76900 | 77000 | 76900 | 129 |
| 366 | 20240222 | 131300 | 15119663200 | 76900 | 77000 | 77000 | 76900 | 169 |
| 367 | 20240222 | 131200 | 15106660600 | 76900 | 76900 | 77000 | 76900 | 76 |
| 368 | 20240222 | 131100 | 15100813300 | 77000 | 77000 | 77000 | 76900 | 149 |
| 369 | 20240222 | 131000 | 15089350300 | 77000 | 76900 | 77000 | 76900 | 200 |
| 370 | 20240222 | 130900 | 15073966800 | 77000 | 77000 | 77000 | 76900 | 207 |
| 371 | 20240222 | 130800 | 15058045200 | 77000 | 77000 | 77000 | 77000 | 131 |
| 372 | 20240222 | 130700 | 15047958200 | 77000 | 77000 | 77000 | 76900 | 541 |
| 373 | 20240222 | 130600 | 15006345100 | 77000 | 77000 | 77000 | 76900 | 239 |
| 374 | 20240222 | 130500 | 14987964900 | 77000 | 77000 | 77000 | 76900 | 241 |
| 375 | 20240222 | 130400 | 14969429000 | 76900 | 77000 | 77000 | 76900 | 75 |
| 376 | 20240222 | 130300 | 14963659200 | 77000 | 76900 | 77000 | 76900 | 782 |
| 377 | 20240222 | 130200 | 14903486500 | 76900 | 76900 | 77000 | 76800 | 1094 |
| 378 | 20240222 | 130100 | 14819356600 | 77000 | 76900 | 77000 | 76900 | 779 |
| 379 | 20240222 | 130000 | 14759440100 | 76900 | 77000 | 77000 | 76900 | 57 |
| 380 | 20240222 | 125900 | 14755054200 | 76900 | 76900 | 77000 | 76900 | 193 |
| 381 | 20240222 | 125800 | 14740205400 | 77000 | 77000 | 77000 | 76900 | 108 |
| 382 | 20240222 | 125700 | 14731894400 | 77000 | 77000 | 77000 | 76900 | 72 |
| 383 | 20240222 | 125600 | 14726353600 | 77000 | 77000 | 77000 | 76900 | 297 |
| 384 | 20240222 | 125500 | 14703487000 | 77000 | 76900 | 77000 | 76900 | 358 |
| 385 | 20240222 | 125400 | 14675944100 | 77000 | 77000 | 77000 | 76900 | 79 |
| 386 | 20240222 | 125300 | 14669861800 | 76900 | 77000 | 77000 | 76900 | 165 |
| 387 | 20240222 | 125200 | 14657162900 | 77000 | 77000 | 77000 | 76900 | 96 |
| 388 | 20240222 | 125100 | 14649778100 | 76900 | 76900 | 77000 | 76900 | 216 |
| 389 | 20240222 | 125000 | 14633164500 | 76900 | 77000 | 77000 | 76900 | 1110 |
| 390 | 20240222 | 124900 | 14547802700 | 76900 | 77000 | 77000 | 76900 | 98 |
| 391 | 20240222 | 124800 | 14540264800 | 77000 | 76900 | 77000 | 76900 | 90 |
| 392 | 20240222 | 124700 | 14533335600 | 76900 | 77000 | 77000 | 76900 | 157 |
| 393 | 20240222 | 124600 | 14521259000 | 76900 | 76900 | 77000 | 76900 | 92 |
| 394 | 20240222 | 124500 | 14514183400 | 76900 | 76900 | 77000 | 76800 | 313 |
| 395 | 20240222 | 124400 | 14490111900 | 76900 | 76900 | 76900 | 76800 | 339 |
| 396 | 20240222 | 124300 | 14464051700 | 77000 | 77000 | 77000 | 76900 | 277 |
| 397 | 20240222 | 124200 | 14442743700 | 76900 | 77000 | 77000 | 76900 | 95 |
| 398 | 20240222 | 124100 | 14435429800 | 77000 | 76900 | 77000 | 76900 | 1145 |
| 399 | 20240222 | 124000 | 14347366700 | 76900 | 76900 | 77000 | 76900 | 361 |
| 400 | 20240222 | 123900 | 14319603800 | 77000 | 77000 | 77000 | 76900 | 52 |
| 401 | 20240222 | 123800 | 14315599900 | 77000 | 77000 | 77000 | 76900 | 78 |
| 402 | 20240222 | 123700 | 14309594200 | 77000 | 77000 | 77000 | 77000 | 23 |
| 403 | 20240222 | 123600 | 14307823200 | 76900 | 77000 | 77000 | 76900 | 226 |
| 404 | 20240222 | 123500 | 14290439800 | 77000 | 77000 | 77000 | 77000 | 916 |
| 405 | 20240222 | 123400 | 14219907800 | 76900 | 77000 | 77000 | 76900 | 181 |
| 406 | 20240222 | 123300 | 14205973900 | 76900 | 76900 | 77000 | 76900 | 192 |
| 407 | 20240222 | 123200 | 14191204400 | 77000 | 77000 | 77000 | 76900 | 76 |
| 408 | 20240222 | 123100 | 14185355400 | 77000 | 76900 | 77000 | 76900 | 491 |
| 409 | 20240222 | 123000 | 14147597000 | 76900 | 76900 | 76900 | 76800 | 111 |
| 410 | 20240222 | 122900 | 14139066100 | 76900 | 76900 | 76900 | 76700 | 252 |
| 411 | 20240222 | 122800 | 14119712300 | 76800 | 76900 | 76900 | 76700 | 718 |
| 412 | 20240222 | 122700 | 14064565600 | 76800 | 76800 | 76900 | 76800 | 203 |
| 413 | 20240222 | 122600 | 14048973000 | 76800 | 76900 | 76900 | 76800 | 13 |
| 414 | 20240222 | 122500 | 14047973400 | 76800 | 77000 | 77000 | 76800 | 36 |
| 415 | 20240222 | 122400 | 14045204700 | 77000 | 77000 | 77000 | 76700 | 4060 |
| 416 | 20240222 | 122300 | 13733215000 | 77000 | 77000 | 77000 | 76900 | 862 |
| 417 | 20240222 | 122200 | 13666843100 | 77000 | 76900 | 77000 | 76900 | 121 |
| 418 | 20240222 | 122100 | 13657533500 | 77000 | 76900 | 77000 | 76900 | 290 |
| 419 | 20240222 | 122000 | 13635219900 | 77000 | 77000 | 77000 | 76900 | 163 |
| 420 | 20240222 | 121900 | 13622670400 | 77000 | 76900 | 77000 | 76900 | 211 |
| 421 | 20240222 | 121800 | 13606437000 | 77000 | 77000 | 77000 | 76900 | 563 |
| 422 | 20240222 | 121700 | 13563137300 | 77000 | 77000 | 77000 | 76900 | 76 |
| 423 | 20240222 | 121600 | 13557286600 | 76900 | 77000 | 77000 | 76900 | 263 |
| 424 | 20240222 | 121500 | 13537057000 | 77000 | 77000 | 77000 | 76900 | 105 |
| 425 | 20240222 | 121400 | 13528979100 | 76900 | 76900 | 77000 | 76900 | 202 |
| 426 | 20240222 | 121300 | 13513444600 | 76900 | 76900 | 77000 | 76900 | 264 |
| 427 | 20240222 | 121200 | 13493138300 | 77000 | 77000 | 77000 | 77000 | 86 |
| 428 | 20240222 | 121100 | 13486516300 | 77000 | 76900 | 77000 | 76900 | 566 |
| 429 | 20240222 | 121000 | 13442945400 | 77000 | 76900 | 77000 | 76900 | 335 |
| 430 | 20240222 | 120900 | 13417175100 | 77000 | 76800 | 77000 | 76800 | 2059 |
| 431 | 20240222 | 120800 | 13258838700 | 76900 | 76800 | 76900 | 76800 | 45 |
| 432 | 20240222 | 120700 | 13255379400 | 76900 | 76900 | 76900 | 76800 | 138 |
| 433 | 20240222 | 120600 | 13244769900 | 76800 | 76900 | 76900 | 76800 | 309 |
| 434 | 20240222 | 120500 | 13221021300 | 76900 | 76800 | 76900 | 76800 | 104 |
| 435 | 20240222 | 120400 | 13213025700 | 76900 | 76900 | 76900 | 76800 | 176 |
| 436 | 20240222 | 120300 | 13199499400 | 76800 | 76900 | 76900 | 76800 | 427 |
| 437 | 20240222 | 120200 | 13166700400 | 76900 | 76900 | 76900 | 76900 | 93 |
| 438 | 20240222 | 120100 | 13159548700 | 76900 | 76900 | 76900 | 76800 | 216 |
| 439 | 20240222 | 120000 | 13142949100 | 76900 | 76800 | 76900 | 76800 | 72 |
| 440 | 20240222 | 115900 | 13137415000 | 76800 | 76900 | 76900 | 76800 | 252 |
| 441 | 20240222 | 115800 | 13118053600 | 76900 | 76900 | 76900 | 76800 | 94 |
| 442 | 20240222 | 115700 | 13110828500 | 76900 | 76800 | 76900 | 76800 | 145 |
| 443 | 20240222 | 115600 | 13099685600 | 76900 | 76800 | 76900 | 76800 | 82 |
| 444 | 20240222 | 115500 | 13093380800 | 76900 | 76900 | 76900 | 76800 | 614 |
| 445 | 20240222 | 115400 | 13046216600 | 76900 | 76800 | 76900 | 76800 | 167 |
| 446 | 20240222 | 115300 | 13033386000 | 76900 | 76900 | 76900 | 76900 | 99 |
| 447 | 20240222 | 115200 | 13025772900 | 76900 | 77000 | 77000 | 76800 | 381 |
| 448 | 20240222 | 115100 | 12996472800 | 77000 | 76900 | 77000 | 76900 | 176 |
| 449 | 20240222 | 115000 | 12982929800 | 77000 | 77000 | 77000 | 77000 | 62 |
| 450 | 20240222 | 114900 | 12978155800 | 76900 | 76900 | 77000 | 76900 | 292 |
| 451 | 20240222 | 114800 | 12955695200 | 76900 | 76800 | 76900 | 76800 | 287 |
| 452 | 20240222 | 114700 | 12933639600 | 76900 | 76800 | 76900 | 76800 | 630 |
| 453 | 20240222 | 114600 | 12885193700 | 76800 | 76900 | 76900 | 76800 | 243 |
| 454 | 20240222 | 114500 | 12866527800 | 76900 | 76900 | 76900 | 76800 | 259 |
| 455 | 20240222 | 114400 | 12846627400 | 76800 | 76900 | 76900 | 76800 | 314 |
| 456 | 20240222 | 114300 | 12822503100 | 76800 | 76900 | 76900 | 76800 | 62 |
| 457 | 20240222 | 114200 | 12817737500 | 76900 | 76800 | 76900 | 76800 | 556 |
| 458 | 20240222 | 114100 | 12775033500 | 76800 | 76700 | 76800 | 76700 | 775 |
| 459 | 20240222 | 114000 | 12715583900 | 76700 | 76700 | 76800 | 76700 | 227 |
| 460 | 20240222 | 113900 | 12698165400 | 76800 | 76800 | 76800 | 76700 | 218 |
| 461 | 20240222 | 113800 | 12681432700 | 76800 | 76700 | 76800 | 76700 | 163 |
| 462 | 20240222 | 113700 | 12668918500 | 76800 | 76800 | 76800 | 76700 | 193 |
| 463 | 20240222 | 113600 | 12654111800 | 76700 | 76900 | 76900 | 76700 | 467 |
| 464 | 20240222 | 113500 | 12618259600 | 76800 | 76900 | 76900 | 76800 | 139 |
| 465 | 20240222 | 113400 | 12607579700 | 76900 | 76800 | 76900 | 76800 | 187 |
| 466 | 20240222 | 113300 | 12593202100 | 76900 | 76900 | 76900 | 76800 | 310 |
| 467 | 20240222 | 113200 | 12569379800 | 76900 | 76800 | 76900 | 76800 | 84 |
| 468 | 20240222 | 113100 | 12562923000 | 76800 | 76800 | 76900 | 76700 | 155 |
| 469 | 20240222 | 113000 | 12551023500 | 76800 | 76700 | 76800 | 76700 | 109 |
| 470 | 20240222 | 112900 | 12542659200 | 76800 | 76900 | 76900 | 76700 | 1462 |
| 471 | 20240222 | 112800 | 12430404200 | 76900 | 76800 | 76900 | 76800 | 636 |
| 472 | 20240222 | 112700 | 12381498000 | 76900 | 76800 | 76900 | 76800 | 149 |
| 473 | 20240222 | 112600 | 12370050300 | 76800 | 76800 | 76900 | 76800 | 240 |
| 474 | 20240222 | 112500 | 12351611300 | 76800 | 76800 | 76900 | 76800 | 129 |
| 475 | 20240222 | 112400 | 12341701700 | 76800 | 76800 | 76800 | 76700 | 730 |
| 476 | 20240222 | 112300 | 12285640000 | 76800 | 76800 | 76800 | 76700 | 698 |
| 477 | 20240222 | 112200 | 12232086400 | 76800 | 76800 | 76800 | 76700 | 214 |
| 478 | 20240222 | 112100 | 12215663300 | 76800 | 76800 | 76900 | 76700 | 484 |
| 479 | 20240222 | 112000 | 12178493900 | 76800 | 76900 | 76900 | 76800 | 461 |
| 480 | 20240222 | 111900 | 12143088100 | 76900 | 76800 | 76900 | 76800 | 351 |
| 481 | 20240222 | 111800 | 12116126500 | 76900 | 76900 | 76900 | 76800 | 146 |
| 482 | 20240222 | 111700 | 12104907800 | 76900 | 76800 | 76900 | 76700 | 830 |
| 483 | 20240222 | 111600 | 12041181100 | 76700 | 76700 | 76800 | 76700 | 664 |
| 484 | 20240222 | 111500 | 11990238300 | 76700 | 76800 | 76800 | 76700 | 196 |
| 485 | 20240222 | 111400 | 11975196300 | 76700 | 76900 | 76900 | 76700 | 1156 |
| 486 | 20240222 | 111300 | 11886443100 | 76800 | 76800 | 76900 | 76800 | 604 |
| 487 | 20240222 | 111200 | 11840050500 | 76800 | 76800 | 76900 | 76800 | 511 |
| 488 | 20240222 | 111100 | 11800801200 | 76800 | 76800 | 76900 | 76800 | 896 |
| 489 | 20240222 | 111000 | 11731974600 | 76900 | 76900 | 76900 | 76800 | 522 |
| 490 | 20240222 | 110900 | 11691874000 | 76800 | 76800 | 76900 | 76800 | 269 |
| 491 | 20240222 | 110800 | 11671210400 | 76800 | 76800 | 76900 | 76800 | 389 |
| 492 | 20240222 | 110700 | 11641326900 | 76800 | 76800 | 76900 | 76800 | 243 |
| 493 | 20240222 | 110600 | 11622660300 | 76800 | 76800 | 76900 | 76800 | 193 |
| 494 | 20240222 | 110500 | 11607829700 | 76800 | 76900 | 76900 | 76800 | 565 |
| 495 | 20240222 | 110400 | 11564435000 | 76800 | 76900 | 76900 | 76800 | 480 |
| 496 | 20240222 | 110300 | 11527563500 | 76800 | 76900 | 76900 | 76800 | 382 |
| 497 | 20240222 | 110200 | 11498221600 | 76800 | 76800 | 76900 | 76800 | 1114 |
| 498 | 20240222 | 110100 | 11412663700 | 76900 | 76900 | 76900 | 76800 | 229 |
| 499 | 20240222 | 110000 | 11395058000 | 76800 | 76800 | 76900 | 76800 | 180 |
| 500 | 20240222 | 105900 | 11381230200 | 76900 | 76900 | 76900 | 76800 | 96 |
| 501 | 20240222 | 105800 | 11373848300 | 76900 | 76800 | 76900 | 76800 | 108 |
| 502 | 20240222 | 105700 | 11365547800 | 76800 | 76800 | 76900 | 76700 | 1923 |
| 503 | 20240222 | 105600 | 11217866200 | 76800 | 76800 | 76800 | 76700 | 769 |
| 504 | 20240222 | 105500 | 11158817600 | 76800 | 76700 | 76800 | 76700 | 602 |
| 505 | 20240222 | 105400 | 11112589100 | 76700 | 76800 | 76800 | 76700 | 490 |
| 506 | 20240222 | 105300 | 11074969000 | 76700 | 76700 | 76800 | 76700 | 470 |
| 507 | 20240222 | 105200 | 11038894300 | 76700 | 76700 | 76800 | 76700 | 367 |
| 508 | 20240222 | 105100 | 11010732000 | 76800 | 76800 | 76800 | 76700 | 333 |
| 509 | 20240222 | 105000 | 10985164300 | 76800 | 76800 | 76800 | 76700 | 154 |
| 510 | 20240222 | 104900 | 10973339100 | 76700 | 76700 | 76800 | 76700 | 319 |
| 511 | 20240222 | 104800 | 10948868000 | 76700 | 76800 | 76800 | 76700 | 282 |
| 512 | 20240222 | 104700 | 10927233100 | 76700 | 76700 | 76800 | 76700 | 154 |
| 513 | 20240222 | 104600 | 10915410500 | 76700 | 76800 | 76800 | 76700 | 153 |
| 514 | 20240222 | 104500 | 10903670400 | 76800 | 76700 | 76800 | 76700 | 407 |
| 515 | 20240222 | 104400 | 10872444000 | 76800 | 76800 | 76800 | 76700 | 225 |
| 516 | 20240222 | 104300 | 10855164200 | 76800 | 76800 | 76800 | 76700 | 167 |
| 517 | 20240222 | 104200 | 10842342900 | 76700 | 76700 | 76800 | 76700 | 247 |
| 518 | 20240222 | 104100 | 10823389300 | 76700 | 76700 | 76800 | 76700 | 243 |
| 519 | 20240222 | 104000 | 10804744800 | 76700 | 76800 | 76900 | 76700 | 1916 |
| 520 | 20240222 | 103900 | 10657611000 | 76800 | 76900 | 76900 | 76800 | 462 |
| 521 | 20240222 | 103800 | 10622125600 | 76800 | 76800 | 76900 | 76800 | 2532 |
| 522 | 20240222 | 103700 | 10427598900 | 76800 | 76700 | 76900 | 76700 | 497 |
| 523 | 20240222 | 103600 | 10389426900 | 76900 | 76800 | 76900 | 76700 | 1573 |
| 524 | 20240222 | 103500 | 10268616900 | 76800 | 76800 | 76900 | 76700 | 2208 |
| 525 | 20240222 | 103400 | 10099061900 | 76800 | 76800 | 76900 | 76800 | 773 |
| 526 | 20240222 | 103300 | 10039691400 | 76900 | 76900 | 77000 | 76800 | 2422 |
| 527 | 20240222 | 103200 | 9853408900 | 77000 | 77000 | 77000 | 76900 | 256 |
| 528 | 20240222 | 103100 | 9833706200 | 76900 | 77100 | 77100 | 76900 | 1339 |
| 529 | 20240222 | 103000 | 9730602000 | 77100 | 77100 | 77100 | 77000 | 561 |
| 530 | 20240222 | 102900 | 9687390700 | 77100 | 77200 | 77200 | 77000 | 1391 |
| 531 | 20240222 | 102800 | 9580136100 | 77200 | 77200 | 77200 | 77100 | 262 |
| 532 | 20240222 | 102700 | 9559933100 | 77200 | 77100 | 77200 | 77100 | 120 |
| 533 | 20240222 | 102600 | 9550676600 | 77200 | 77200 | 77200 | 77100 | 303 |
| 534 | 20240222 | 102500 | 9527302000 | 77200 | 77200 | 77200 | 77100 | 319 |
| 535 | 20240222 | 102400 | 9502683500 | 77200 | 77300 | 77300 | 77100 | 173 |
| 536 | 20240222 | 102300 | 9489333400 | 77200 | 77200 | 77300 | 77200 | 434 |
| 537 | 20240222 | 102200 | 9455824200 | 77200 | 77200 | 77300 | 77200 | 285 |
| 538 | 20240222 | 102100 | 9433811000 | 77200 | 77200 | 77300 | 77200 | 82 |
| 539 | 20240222 | 102000 | 9427476100 | 77300 | 77200 | 77300 | 77200 | 539 |
| 540 | 20240222 | 101900 | 9385845400 | 77200 | 77100 | 77300 | 77100 | 503 |
| 541 | 20240222 | 101800 | 9347023800 | 77200 | 77100 | 77200 | 77100 | 1227 |
| 542 | 20240222 | 101700 | 9252299700 | 77200 | 77100 | 77200 | 77100 | 269 |
| 543 | 20240222 | 101600 | 9231536100 | 77200 | 77200 | 77200 | 77100 | 580 |
| 544 | 20240222 | 101500 | 9186768300 | 77200 | 77100 | 77200 | 77000 | 1167 |
| 545 | 20240222 | 101400 | 9096791200 | 77100 | 77100 | 77100 | 77000 | 195 |
| 546 | 20240222 | 101300 | 9081767500 | 77100 | 77100 | 77100 | 77000 | 269 |
| 547 | 20240222 | 101200 | 9061051500 | 77000 | 77000 | 77100 | 76900 | 341 |
| 548 | 20240222 | 101100 | 9034792300 | 77000 | 77000 | 77000 | 76900 | 1286 |
| 549 | 20240222 | 101000 | 8935828800 | 77000 | 77000 | 77000 | 76900 | 1507 |
| 550 | 20240222 | 100900 | 8819795900 | 77000 | 77000 | 77100 | 76900 | 183 |
| 551 | 20240222 | 100800 | 8805703800 | 77000 | 76900 | 77000 | 76900 | 987 |
| 552 | 20240222 | 100700 | 8729752800 | 76800 | 77000 | 77000 | 76800 | 1287 |
| 553 | 20240222 | 100600 | 8630867200 | 77000 | 76900 | 77000 | 76800 | 891 |
| 554 | 20240222 | 100500 | 8562368200 | 76800 | 77000 | 77100 | 76800 | 2124 |
| 555 | 20240222 | 100400 | 8399050400 | 77100 | 77100 | 77100 | 76900 | 2754 |
| 556 | 20240222 | 100300 | 8186995700 | 77000 | 77000 | 77100 | 77000 | 629 |
| 557 | 20240222 | 100200 | 8138556600 | 77000 | 77100 | 77200 | 77000 | 1737 |
| 558 | 20240222 | 100100 | 8004679000 | 77200 | 77200 | 77200 | 77100 | 347 |
| 559 | 20240222 | 100000 | 7977903000 | 77200 | 77300 | 77300 | 77100 | 1979 |
| 560 | 20240222 | 095900 | 7825103000 | 77200 | 77200 | 77200 | 77100 | 772 |
| 561 | 20240222 | 095800 | 7765504800 | 77200 | 77000 | 77200 | 77000 | 792 |
| 562 | 20240222 | 095700 | 7704435300 | 77100 | 77200 | 77200 | 77000 | 260 |
| 563 | 20240222 | 095600 | 7684388800 | 77100 | 77100 | 77200 | 76900 | 6339 |
| 564 | 20240222 | 095500 | 7195914600 | 77100 | 77200 | 77200 | 77100 | 1202 |
| 565 | 20240222 | 095400 | 7103155400 | 77200 | 77200 | 77300 | 77200 | 688 |
| 566 | 20240222 | 095300 | 7050038300 | 77200 | 77200 | 77300 | 77200 | 235 |
| 567 | 20240222 | 095200 | 7031893700 | 77300 | 77300 | 77300 | 77200 | 207 |
| 568 | 20240222 | 095100 | 7015907300 | 77300 | 77200 | 77300 | 77200 | 635 |
| 569 | 20240222 | 095000 | 6966870900 | 77200 | 77300 | 77300 | 77200 | 242 |
| 570 | 20240222 | 094900 | 6948174200 | 77200 | 77300 | 77300 | 77200 | 628 |
| 571 | 20240222 | 094800 | 6899670300 | 77300 | 77300 | 77300 | 77200 | 575 |
| 572 | 20240222 | 094700 | 6855275400 | 77300 | 77200 | 77300 | 77200 | 474 |
| 573 | 20240222 | 094600 | 6818675200 | 77200 | 77300 | 77400 | 77200 | 638 |
| 574 | 20240222 | 094500 | 6769408000 | 77300 | 77300 | 77400 | 77300 | 598 |
| 575 | 20240222 | 094400 | 6723180300 | 77300 | 77400 | 77400 | 77200 | 586 |
| 576 | 20240222 | 094300 | 6677873700 | 77300 | 77200 | 77400 | 77200 | 1406 |
| 577 | 20240222 | 094200 | 6569196800 | 77300 | 77200 | 77300 | 77100 | 2522 |
| 578 | 20240222 | 094100 | 6374565000 | 77200 | 77300 | 77300 | 77200 | 1003 |
| 579 | 20240222 | 094000 | 6297062100 | 77200 | 77300 | 77400 | 77200 | 1211 |
| 580 | 20240222 | 093900 | 6203493900 | 77300 | 77400 | 77400 | 77300 | 909 |
| 581 | 20240222 | 093800 | 6133153500 | 77400 | 77300 | 77400 | 77300 | 360 |
| 582 | 20240222 | 093700 | 6105318500 | 77300 | 77500 | 77500 | 77200 | 2224 |
| 583 | 20240222 | 093600 | 5933280400 | 77400 | 77600 | 77600 | 77400 | 1007 |
| 584 | 20240222 | 093500 | 5855262000 | 77600 | 77400 | 77600 | 77400 | 4387 |
| 585 | 20240222 | 093400 | 5515319900 | 77500 | 77400 | 77500 | 77400 | 441 |
| 586 | 20240222 | 093300 | 5481171600 | 77500 | 77200 | 77500 | 77200 | 2438 |
| 587 | 20240222 | 093200 | 5292566200 | 77200 | 77400 | 77400 | 77200 | 470 |
| 588 | 20240222 | 093100 | 5256241200 | 77400 | 77500 | 77500 | 77300 | 1317 |
| 589 | 20240222 | 093000 | 5154295000 | 77400 | 77400 | 77500 | 77400 | 1622 |
| 590 | 20240222 | 092900 | 5028634200 | 77400 | 77500 | 77500 | 77400 | 770 |
| 591 | 20240222 | 092800 | 4968981800 | 77500 | 77500 | 77500 | 77400 | 848 |
| 592 | 20240222 | 092700 | 4903274000 | 77400 | 77500 | 77500 | 77400 | 1232 |
| 593 | 20240222 | 092600 | 4807815100 | 77600 | 77500 | 77600 | 77400 | 2545 |
| 594 | 20240222 | 092500 | 4610631100 | 77500 | 77500 | 77600 | 77400 | 1184 |
| 595 | 20240222 | 092400 | 4518854500 | 77500 | 77500 | 77600 | 77400 | 1263 |
| 596 | 20240222 | 092300 | 4420963700 | 77500 | 77400 | 77600 | 77300 | 4291 |
| 597 | 20240222 | 092200 | 4088431600 | 77400 | 77100 | 77400 | 77100 | 2538 |
| 598 | 20240222 | 092100 | 3892432300 | 77100 | 77300 | 77300 | 77100 | 928 |
| 599 | 20240222 | 092000 | 3820803900 | 77300 | 76800 | 77300 | 76800 | 2716 |
| 600 | 20240222 | 091900 | 3611348300 | 76900 | 76900 | 76900 | 76800 | 1130 |
| 601 | 20240222 | 091800 | 3524492500 | 76900 | 76800 | 77000 | 76800 | 596 |
| 602 | 20240222 | 091700 | 3478681000 | 76800 | 76900 | 77000 | 76700 | 1706 |
| 603 | 20240222 | 091600 | 3347643700 | 76900 | 77000 | 77000 | 76800 | 1052 |
| 604 | 20240222 | 091500 | 3266722700 | 77000 | 77100 | 77100 | 76900 | 1579 |
| 605 | 20240222 | 091400 | 3145085900 | 76800 | 76800 | 77100 | 76700 | 1434 |
| 606 | 20240222 | 091300 | 3034824800 | 76700 | 76600 | 76700 | 76500 | 1840 |
| 607 | 20240222 | 091200 | 2893850000 | 76600 | 76700 | 76700 | 76500 | 1340 |
| 608 | 20240222 | 091100 | 2791224400 | 76700 | 76700 | 76800 | 76500 | 1432 |
| 609 | 20240222 | 091000 | 2681539300 | 76700 | 76700 | 76800 | 76400 | 779 |
| 610 | 20240222 | 090900 | 2621886800 | 76500 | 76400 | 76700 | 76300 | 3644 |
| 611 | 20240222 | 090800 | 2342990100 | 76300 | 76600 | 76600 | 76300 | 4688 |
| 612 | 20240222 | 090700 | 1984751500 | 76600 | 76500 | 76600 | 76500 | 1299 |
| 613 | 20240222 | 090600 | 1885354100 | 76500 | 76300 | 76700 | 76300 | 1439 |
| 614 | 20240222 | 090500 | 1775352600 | 76300 | 77000 | 77000 | 76200 | 5813 |
| 615 | 20240222 | 090400 | 1330190900 | 77000 | 77100 | 77100 | 77000 | 1226 |
| 616 | 20240222 | 090300 | 1235757200 | 77000 | 77000 | 77100 | 76800 | 1512 |
| 617 | 20240222 | 090200 | 1119420000 | 76700 | 77100 | 77100 | 76600 | 5717 |
| 618 | 20240222 | 090100 | 680276200 | 77100 | 77300 | 77300 | 77100 | 3143 |
| 619 | 20240222 | 090000 | 437813000 | 77300 | 77500 | 77500 | 77200 | 5396 |