33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 192100 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 2460 |
| 3 | 20240220 | 192000 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 4 | 20240220 | 191900 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 5 | 20240220 | 191800 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 6 | 20240220 | 191700 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 7 | 20240220 | 191600 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 8 | 20240220 | 191500 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 9 | 20240220 | 191400 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 10 | 20240220 | 191300 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 11 | 20240220 | 191200 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 12 | 20240220 | 191100 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 13 | 20240220 | 191000 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 14 | 20240220 | 190900 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 15 | 20240220 | 190800 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 16 | 20240220 | 190700 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 17 | 20240220 | 190600 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 18 | 20240220 | 190500 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 19 | 20240220 | 190400 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 20 | 20240220 | 190300 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 21 | 20240220 | 190200 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 22 | 20240220 | 190100 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 23 | 20240220 | 190000 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 24 | 20240220 | 185900 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 25 | 20240220 | 185800 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 26 | 20240220 | 185700 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 27 | 20240220 | 185600 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 28 | 20240220 | 185500 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 29 | 20240220 | 185400 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 30 | 20240220 | 185300 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 31 | 20240220 | 185200 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 32 | 20240220 | 185100 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 2460 |
| 33 | 20240220 | 185000 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 34 | 20240220 | 184900 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 35 | 20240220 | 184800 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 36 | 20240220 | 184700 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 37 | 20240220 | 184600 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 38 | 20240220 | 184500 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 39 | 20240220 | 184400 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 40 | 20240220 | 184300 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 41 | 20240220 | 184200 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 42 | 20240220 | 184100 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 43 | 20240220 | 184000 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 44 | 20240220 | 183900 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 45 | 20240220 | 183800 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 46 | 20240220 | 183700 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 47 | 20240220 | 183600 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 48 | 20240220 | 183500 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 49 | 20240220 | 183400 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 50 | 20240220 | 183300 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 51 | 20240220 | 183200 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 52 | 20240220 | 183100 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 53 | 20240220 | 183000 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 54 | 20240220 | 182900 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 55 | 20240220 | 182800 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 56 | 20240220 | 182700 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 57 | 20240220 | 182600 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 58 | 20240220 | 182500 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 59 | 20240220 | 182400 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 60 | 20240220 | 182300 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 61 | 20240220 | 182200 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 62 | 20240220 | 182100 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 2460 |
| 63 | 20240220 | 182000 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 64 | 20240220 | 181900 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 65 | 20240220 | 181800 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 66 | 20240220 | 181700 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 67 | 20240220 | 181600 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 68 | 20240220 | 181500 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 69 | 20240220 | 181400 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 70 | 20240220 | 181300 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 71 | 20240220 | 181200 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 72 | 20240220 | 181100 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 73 | 20240220 | 181000 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 74 | 20240220 | 180900 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 75 | 20240220 | 180800 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 76 | 20240220 | 180700 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 77 | 20240220 | 180600 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 78 | 20240220 | 180500 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 79 | 20240220 | 180400 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 80 | 20240220 | 180300 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 81 | 20240220 | 180200 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 82 | 20240220 | 180100 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 83 | 20240220 | 180000 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 84 | 20240220 | 175900 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 85 | 20240220 | 175800 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 86 | 20240220 | 175700 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 87 | 20240220 | 175600 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 88 | 20240220 | 175500 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 89 | 20240220 | 175400 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 90 | 20240220 | 175300 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 91 | 20240220 | 175200 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 92 | 20240220 | 175100 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 2460 |
| 93 | 20240220 | 175000 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 94 | 20240220 | 174900 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 95 | 20240220 | 174800 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 96 | 20240220 | 174700 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 97 | 20240220 | 174600 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 98 | 20240220 | 174500 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 99 | 20240220 | 174400 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 100 | 20240220 | 174300 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 101 | 20240220 | 174200 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 102 | 20240220 | 174100 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 103 | 20240220 | 174000 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 104 | 20240220 | 173900 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 105 | 20240220 | 173800 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 106 | 20240220 | 173700 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 107 | 20240220 | 173600 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 108 | 20240220 | 173500 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 109 | 20240220 | 173400 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 110 | 20240220 | 173300 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 111 | 20240220 | 173200 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 112 | 20240220 | 173100 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 113 | 20240220 | 173000 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 114 | 20240220 | 172900 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 115 | 20240220 | 172800 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 116 | 20240220 | 172700 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 117 | 20240220 | 172600 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 118 | 20240220 | 172500 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 119 | 20240220 | 172400 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 120 | 20240220 | 172300 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 121 | 20240220 | 172200 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 122 | 20240220 | 172100 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 2460 |
| 123 | 20240220 | 172000 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 124 | 20240220 | 171900 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 125 | 20240220 | 171800 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 126 | 20240220 | 171700 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 127 | 20240220 | 171600 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 128 | 20240220 | 171500 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 129 | 20240220 | 171400 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 130 | 20240220 | 171300 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 131 | 20240220 | 171200 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 132 | 20240220 | 171100 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 133 | 20240220 | 171000 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 134 | 20240220 | 170900 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 135 | 20240220 | 170800 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 136 | 20240220 | 170700 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 137 | 20240220 | 170600 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 138 | 20240220 | 170500 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 139 | 20240220 | 170400 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 140 | 20240220 | 170300 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 141 | 20240220 | 170200 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 142 | 20240220 | 170100 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 143 | 20240220 | 170000 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 144 | 20240220 | 165900 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 145 | 20240220 | 165800 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 146 | 20240220 | 165700 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 147 | 20240220 | 165600 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 148 | 20240220 | 165500 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 149 | 20240220 | 165400 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 150 | 20240220 | 165300 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 151 | 20240220 | 165200 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 152 | 20240220 | 165100 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 2460 |
| 153 | 20240220 | 165000 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 154 | 20240220 | 164900 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 155 | 20240220 | 164800 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 156 | 20240220 | 164700 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 157 | 20240220 | 164600 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 158 | 20240220 | 164500 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 159 | 20240220 | 164400 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 160 | 20240220 | 164300 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 161 | 20240220 | 164200 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 162 | 20240220 | 164100 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 163 | 20240220 | 164000 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 164 | 20240220 | 163900 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 165 | 20240220 | 163800 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 166 | 20240220 | 163700 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 167 | 20240220 | 163600 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 168 | 20240220 | 163500 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 169 | 20240220 | 163400 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 170 | 20240220 | 163300 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 171 | 20240220 | 163200 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 172 | 20240220 | 163100 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 173 | 20240220 | 163000 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 174 | 20240220 | 162900 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 175 | 20240220 | 162800 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 176 | 20240220 | 162700 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 177 | 20240220 | 162600 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 178 | 20240220 | 162500 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 179 | 20240220 | 162400 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 180 | 20240220 | 162300 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 181 | 20240220 | 162200 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 182 | 20240220 | 162100 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 2460 |
| 183 | 20240220 | 162000 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 184 | 20240220 | 161900 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 185 | 20240220 | 161800 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 186 | 20240220 | 161700 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 187 | 20240220 | 161600 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 188 | 20240220 | 161500 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 189 | 20240220 | 161400 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 190 | 20240220 | 161300 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 191 | 20240220 | 161200 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 192 | 20240220 | 161100 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 193 | 20240220 | 161000 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 194 | 20240220 | 160900 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 195 | 20240220 | 160800 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 196 | 20240220 | 160700 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 197 | 20240220 | 160600 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 198 | 20240220 | 160500 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 199 | 20240220 | 160400 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 200 | 20240220 | 160300 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 201 | 20240220 | 160200 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 202 | 20240220 | 160100 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 203 | 20240220 | 160000 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 204 | 20240220 | 155900 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 205 | 20240220 | 155800 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 206 | 20240220 | 155700 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 207 | 20240220 | 155600 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 208 | 20240220 | 155500 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 209 | 20240220 | 155400 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 210 | 20240220 | 155300 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 211 | 20240220 | 155200 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 212 | 20240220 | 155100 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 2460 |
| 213 | 20240220 | 155000 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 214 | 20240220 | 154900 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 215 | 20240220 | 154800 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 216 | 20240220 | 154700 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 217 | 20240220 | 154600 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 218 | 20240220 | 154500 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 219 | 20240220 | 154400 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 220 | 20240220 | 154300 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 221 | 20240220 | 154200 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 222 | 20240220 | 154100 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 223 | 20240220 | 154000 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 224 | 20240220 | 153900 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 225 | 20240220 | 153800 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 226 | 20240220 | 153700 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 227 | 20240220 | 153600 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 228 | 20240220 | 153500 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 229 | 20240220 | 153400 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 230 | 20240220 | 153300 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 231 | 20240220 | 153200 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 232 | 20240220 | 153100 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 233 | 20240220 | 153000 | 7055965200 | 63200 | 63200 | 63200 | 63200 | 2460 |
| 234 | 20240220 | 152900 | 6900493200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 235 | 20240220 | 152800 | 6900493200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 236 | 20240220 | 152700 | 6900493200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 237 | 20240220 | 152600 | 6900493200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 238 | 20240220 | 152500 | 6900493200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 239 | 20240220 | 152400 | 6900493200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 240 | 20240220 | 152300 | 6900493200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 241 | 20240220 | 152200 | 6900493200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 242 | 20240220 | 152100 | 6900493200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 243 | 20240220 | 152000 | 6900493200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 244 | 20240220 | 151900 | 6900493200 | 63200 | 63100 | 63400 | 63100 | 160 |
| 245 | 20240220 | 151800 | 6890379200 | 63200 | 63200 | 63300 | 63100 | 377 |
| 246 | 20240220 | 151700 | 6866546900 | 63300 | 63300 | 63300 | 63300 | 34 |
| 247 | 20240220 | 151600 | 6864394700 | 63400 | 63300 | 63400 | 63200 | 575 |
| 248 | 20240220 | 151500 | 6827996900 | 63200 | 63300 | 63300 | 63200 | 48 |
| 249 | 20240220 | 151400 | 6824962700 | 63300 | 63200 | 63300 | 63200 | 218 |
| 250 | 20240220 | 151300 | 6811172200 | 63200 | 63300 | 63300 | 63100 | 139 |
| 251 | 20240220 | 151200 | 6802384400 | 63300 | 63200 | 63300 | 63200 | 138 |
| 252 | 20240220 | 151100 | 6793656100 | 63200 | 63300 | 63300 | 63100 | 80 |
| 253 | 20240220 | 151000 | 6788599800 | 63300 | 63200 | 63300 | 63100 | 338 |
| 254 | 20240220 | 150900 | 6767237300 | 63300 | 63300 | 63300 | 63200 | 246 |
| 255 | 20240220 | 150800 | 6751672900 | 63300 | 63300 | 63300 | 63300 | 20 |
| 256 | 20240220 | 150700 | 6750406900 | 63300 | 63300 | 63400 | 63100 | 2222 |
| 257 | 20240220 | 150600 | 6610026200 | 63400 | 63400 | 63400 | 63400 | 70 |
| 258 | 20240220 | 150500 | 6605588200 | 63400 | 63400 | 63500 | 63300 | 150 |
| 259 | 20240220 | 150400 | 6596071400 | 63300 | 63500 | 63500 | 63300 | 324 |
| 260 | 20240220 | 150300 | 6575521000 | 63400 | 63500 | 63500 | 63400 | 228 |
| 261 | 20240220 | 150200 | 6561046800 | 63500 | 63500 | 63500 | 63400 | 171 |
| 262 | 20240220 | 150100 | 6550188400 | 63300 | 63300 | 63500 | 63200 | 478 |
| 263 | 20240220 | 150000 | 6519884500 | 63400 | 63400 | 63400 | 63300 | 211 |
| 264 | 20240220 | 145900 | 6506510800 | 63300 | 63400 | 63400 | 63200 | 204 |
| 265 | 20240220 | 145800 | 6493580300 | 63200 | 63400 | 63400 | 63200 | 230 |
| 266 | 20240220 | 145700 | 6479009500 | 63400 | 63300 | 63400 | 63200 | 266 |
| 267 | 20240220 | 145600 | 6462172400 | 63300 | 63300 | 63300 | 63200 | 197 |
| 268 | 20240220 | 145500 | 6449704500 | 63300 | 63200 | 63300 | 63200 | 7 |
| 269 | 20240220 | 145400 | 6449261700 | 63300 | 63100 | 63300 | 63100 | 210 |
| 270 | 20240220 | 145300 | 6435981200 | 63200 | 63200 | 63200 | 63100 | 26 |
| 271 | 20240220 | 145200 | 6434340100 | 63200 | 63200 | 63200 | 63100 | 127 |
| 272 | 20240220 | 145100 | 6426313900 | 63200 | 63200 | 63300 | 63200 | 77 |
| 273 | 20240220 | 145000 | 6421444400 | 63300 | 63100 | 63300 | 63100 | 67 |
| 274 | 20240220 | 144900 | 6417209600 | 63100 | 63300 | 63300 | 63100 | 38 |
| 275 | 20240220 | 144800 | 6414808000 | 63200 | 63300 | 63300 | 63200 | 134 |
| 276 | 20240220 | 144700 | 6406328400 | 63200 | 63200 | 63300 | 63200 | 119 |
| 277 | 20240220 | 144600 | 6398807100 | 63200 | 63200 | 63300 | 63200 | 38 |
| 278 | 20240220 | 144500 | 6396404600 | 63300 | 63100 | 63300 | 63100 | 226 |
| 279 | 20240220 | 144400 | 6382113600 | 63100 | 63200 | 63300 | 63100 | 19 |
| 280 | 20240220 | 144300 | 6380913300 | 63300 | 63300 | 63300 | 63200 | 203 |
| 281 | 20240220 | 144200 | 6368063800 | 63300 | 63300 | 63500 | 63100 | 3034 |
| 282 | 20240220 | 144100 | 6176393200 | 63500 | 63400 | 63500 | 63300 | 130 |
| 283 | 20240220 | 144000 | 6168152500 | 63400 | 63400 | 63500 | 63300 | 1506 |
| 284 | 20240220 | 143900 | 6072808200 | 63400 | 63400 | 63500 | 63300 | 127 |
| 285 | 20240220 | 143800 | 6064747000 | 63400 | 63400 | 63400 | 63300 | 123 |
| 286 | 20240220 | 143700 | 6056949400 | 63300 | 63400 | 63400 | 63300 | 113 |
| 287 | 20240220 | 143600 | 6049785800 | 63300 | 63400 | 63400 | 63300 | 12 |
| 288 | 20240220 | 143500 | 6049025800 | 63300 | 63400 | 63400 | 63300 | 221 |
| 289 | 20240220 | 143400 | 6035026000 | 63300 | 63400 | 63400 | 63300 | 89 |
| 290 | 20240220 | 143300 | 6029385700 | 63300 | 63400 | 63500 | 63300 | 127 |
| 291 | 20240220 | 143200 | 6021326100 | 63500 | 63500 | 63500 | 63300 | 8 |
| 292 | 20240220 | 143100 | 6020818400 | 63300 | 63400 | 63500 | 63300 | 65 |
| 293 | 20240220 | 143000 | 6016697000 | 63500 | 63300 | 63500 | 63300 | 284 |
| 294 | 20240220 | 142900 | 5998681500 | 63300 | 63400 | 63400 | 63300 | 71 |
| 295 | 20240220 | 142800 | 5994180400 | 63400 | 63400 | 63400 | 63300 | 196 |
| 296 | 20240220 | 142700 | 5981755900 | 63400 | 63300 | 63400 | 63300 | 8 |
| 297 | 20240220 | 142600 | 5981248900 | 63300 | 63300 | 63400 | 63300 | 152 |
| 298 | 20240220 | 142500 | 5971613800 | 63400 | 63400 | 63400 | 63300 | 110 |
| 299 | 20240220 | 142400 | 5964640100 | 63400 | 63300 | 63400 | 63300 | 500 |
| 300 | 20240220 | 142300 | 5932940300 | 63300 | 63300 | 63400 | 63300 | 79 |
| 301 | 20240220 | 142200 | 5927939100 | 63300 | 63300 | 63400 | 63300 | 149 |
| 302 | 20240220 | 142100 | 5918497000 | 63300 | 63200 | 63300 | 63200 | 135 |
| 303 | 20240220 | 142000 | 5909951600 | 63200 | 63300 | 63300 | 63200 | 118 |
| 304 | 20240220 | 141900 | 5902483600 | 63200 | 63200 | 63300 | 63200 | 213 |
| 305 | 20240220 | 141800 | 5889021200 | 63200 | 63200 | 63300 | 63200 | 25 |
| 306 | 20240220 | 141700 | 5887440800 | 63300 | 63200 | 63300 | 63200 | 141 |
| 307 | 20240220 | 141600 | 5878519200 | 63200 | 63400 | 63400 | 63200 | 16 |
| 308 | 20240220 | 141500 | 5877507200 | 63300 | 63200 | 63300 | 63200 | 125 |
| 309 | 20240220 | 141400 | 5869596800 | 63400 | 63200 | 63400 | 63200 | 46 |
| 310 | 20240220 | 141300 | 5866687100 | 63200 | 63200 | 63300 | 63200 | 136 |
| 311 | 20240220 | 141200 | 5858079500 | 63200 | 63200 | 63300 | 63200 | 15 |
| 312 | 20240220 | 141100 | 5857131100 | 63200 | 63300 | 63400 | 63200 | 137 |
| 313 | 20240220 | 141000 | 5848461800 | 63200 | 63300 | 63400 | 63200 | 182 |
| 314 | 20240220 | 140900 | 5836947000 | 63400 | 63400 | 63400 | 63300 | 108 |
| 315 | 20240220 | 140800 | 5830100200 | 63300 | 63300 | 63400 | 63300 | 202 |
| 316 | 20240220 | 140700 | 5817313200 | 63300 | 63400 | 63500 | 63300 | 139 |
| 317 | 20240220 | 140600 | 5808500300 | 63300 | 63500 | 63500 | 63300 | 24 |
| 318 | 20240220 | 140500 | 5806978600 | 63300 | 63400 | 63500 | 63300 | 524 |
| 319 | 20240220 | 140400 | 5773721000 | 63400 | 63200 | 63400 | 63200 | 152 |
| 320 | 20240220 | 140300 | 5764084800 | 63200 | 63300 | 63400 | 63200 | 486 |
| 321 | 20240220 | 140200 | 5733320700 | 63400 | 63300 | 63400 | 63300 | 194 |
| 322 | 20240220 | 140100 | 5721021300 | 63500 | 63400 | 63500 | 63300 | 195 |
| 323 | 20240220 | 140000 | 5708657300 | 63300 | 63400 | 63400 | 63300 | 292 |
| 324 | 20240220 | 135900 | 5690154900 | 63400 | 63400 | 63400 | 63300 | 210 |
| 325 | 20240220 | 135800 | 5676841500 | 63400 | 63400 | 63400 | 63300 | 460 |
| 326 | 20240220 | 135700 | 5647693600 | 63300 | 63400 | 63400 | 63300 | 254 |
| 327 | 20240220 | 135600 | 5631591400 | 63400 | 63400 | 63400 | 63300 | 142 |
| 328 | 20240220 | 135500 | 5622589000 | 63400 | 63300 | 63400 | 63300 | 48 |
| 329 | 20240220 | 135400 | 5619547200 | 63400 | 63400 | 63400 | 63300 | 161 |
| 330 | 20240220 | 135300 | 5609340800 | 63400 | 63400 | 63400 | 63300 | 165 |
| 331 | 20240220 | 135200 | 5598886900 | 63400 | 63400 | 63400 | 63300 | 39 |
| 332 | 20240220 | 135100 | 5596414700 | 63400 | 63400 | 63400 | 63400 | 155 |
| 333 | 20240220 | 135000 | 5586587700 | 63400 | 63400 | 63400 | 63300 | 135 |
| 334 | 20240220 | 134900 | 5578028900 | 63400 | 63400 | 63400 | 63200 | 155 |
| 335 | 20240220 | 134800 | 5568204900 | 63400 | 63300 | 63400 | 63300 | 83 |
| 336 | 20240220 | 134700 | 5562947900 | 63400 | 63300 | 63400 | 63200 | 399 |
| 337 | 20240220 | 134600 | 5537690700 | 63300 | 63300 | 63300 | 63300 | 30 |
| 338 | 20240220 | 134500 | 5535791700 | 63300 | 63300 | 63300 | 63200 | 176 |
| 339 | 20240220 | 134400 | 5524654400 | 63300 | 63300 | 63300 | 63300 | 29 |
| 340 | 20240220 | 134300 | 5522818700 | 63300 | 63300 | 63300 | 63300 | 148 |
| 341 | 20240220 | 134200 | 5513450300 | 63300 | 63300 | 63300 | 63300 | 34 |
| 342 | 20240220 | 134100 | 5511298100 | 63300 | 63300 | 63300 | 63300 | 143 |
| 343 | 20240220 | 134000 | 5502246200 | 63300 | 63300 | 63300 | 63300 | 132 |
| 344 | 20240220 | 133900 | 5493890600 | 63300 | 63300 | 63300 | 63300 | 42 |
| 345 | 20240220 | 133800 | 5491232000 | 63300 | 63300 | 63300 | 63200 | 142 |
| 346 | 20240220 | 133700 | 5482243600 | 63300 | 63400 | 63400 | 63300 | 38 |
| 347 | 20240220 | 133600 | 5479836400 | 63400 | 63400 | 63400 | 63400 | 164 |
| 348 | 20240220 | 133500 | 5469438800 | 63400 | 63300 | 63400 | 63200 | 1079 |
| 349 | 20240220 | 133400 | 5401136200 | 63300 | 63200 | 63300 | 63200 | 307 |
| 350 | 20240220 | 133300 | 5381721300 | 63200 | 63300 | 63300 | 63100 | 48 |
| 351 | 20240220 | 133200 | 5378688500 | 63300 | 63300 | 63300 | 63300 | 118 |
| 352 | 20240220 | 133100 | 5371219100 | 63200 | 63200 | 63200 | 63100 | 234 |
| 353 | 20240220 | 133000 | 5356444700 | 63200 | 63200 | 63200 | 63200 | 436 |
| 354 | 20240220 | 132900 | 5328889500 | 63200 | 63200 | 63200 | 63200 | 124 |
| 355 | 20240220 | 132800 | 5321052700 | 63200 | 63200 | 63200 | 63200 | 20 |
| 356 | 20240220 | 132700 | 5319788700 | 63200 | 63100 | 63200 | 63100 | 556 |
| 357 | 20240220 | 132600 | 5284704300 | 63100 | 63200 | 63200 | 63100 | 1960 |
| 358 | 20240220 | 132500 | 5161027800 | 63200 | 63100 | 63200 | 63100 | 54 |
| 359 | 20240220 | 132400 | 5157619300 | 63100 | 63100 | 63100 | 63100 | 0 |
| 360 | 20240220 | 132300 | 5157619300 | 63100 | 63100 | 63100 | 63100 | 9 |
| 361 | 20240220 | 132200 | 5157051400 | 63200 | 63200 | 63300 | 63200 | 535 |
| 362 | 20240220 | 132100 | 5123239300 | 63300 | 63300 | 63300 | 63300 | 13 |
| 363 | 20240220 | 132000 | 5122416400 | 63300 | 63300 | 63300 | 63300 | 20 |
| 364 | 20240220 | 131900 | 5121150400 | 63300 | 63300 | 63300 | 63300 | 50 |
| 365 | 20240220 | 131800 | 5117985400 | 63300 | 63300 | 63300 | 63300 | 169 |
| 366 | 20240220 | 131700 | 5107287700 | 63300 | 63300 | 63300 | 63200 | 185 |
| 367 | 20240220 | 131600 | 5095577300 | 63300 | 63300 | 63300 | 63300 | 5 |
| 368 | 20240220 | 131500 | 5095260800 | 63300 | 63100 | 63300 | 63100 | 127 |
| 369 | 20240220 | 131400 | 5087233700 | 63100 | 63100 | 63100 | 63100 | 42 |
| 370 | 20240220 | 131300 | 5084583500 | 63200 | 63200 | 63200 | 63200 | 23 |
| 371 | 20240220 | 131200 | 5083129900 | 63200 | 63200 | 63200 | 63200 | 5 |
| 372 | 20240220 | 131100 | 5082813900 | 63200 | 63100 | 63200 | 63100 | 227 |
| 373 | 20240220 | 131000 | 5068469100 | 63100 | 63200 | 63200 | 63100 | 139 |
| 374 | 20240220 | 130900 | 5059698100 | 63100 | 63200 | 63200 | 63100 | 29 |
| 375 | 20240220 | 130800 | 5057866200 | 63200 | 63200 | 63200 | 63100 | 139 |
| 376 | 20240220 | 130700 | 5049081800 | 63300 | 63300 | 63300 | 63300 | 14 |
| 377 | 20240220 | 130600 | 5048195600 | 63300 | 63300 | 63300 | 63200 | 25 |
| 378 | 20240220 | 130500 | 5046614600 | 63200 | 63200 | 63200 | 63200 | 102 |
| 379 | 20240220 | 130400 | 5040168200 | 63200 | 63100 | 63200 | 63100 | 28 |
| 380 | 20240220 | 130300 | 5038400600 | 63200 | 63200 | 63200 | 63200 | 25 |
| 381 | 20240220 | 130200 | 5036820600 | 63200 | 63200 | 63200 | 63200 | 110 |
| 382 | 20240220 | 130100 | 5029868600 | 63300 | 63400 | 63400 | 63300 | 506 |
| 383 | 20240220 | 130000 | 4997838700 | 63400 | 63400 | 63400 | 63300 | 78 |
| 384 | 20240220 | 125900 | 4992893600 | 63400 | 63300 | 63400 | 63300 | 35 |
| 385 | 20240220 | 125800 | 4990675600 | 63300 | 63400 | 63400 | 63300 | 193 |
| 386 | 20240220 | 125700 | 4978439800 | 63400 | 63400 | 63400 | 63400 | 25 |
| 387 | 20240220 | 125600 | 4976854800 | 63300 | 63400 | 63400 | 63300 | 20 |
| 388 | 20240220 | 125500 | 4975588100 | 63300 | 63400 | 63400 | 63300 | 409 |
| 389 | 20240220 | 125400 | 4949657600 | 63400 | 63400 | 63400 | 63400 | 73 |
| 390 | 20240220 | 125300 | 4945029400 | 63400 | 63400 | 63400 | 63400 | 89 |
| 391 | 20240220 | 125200 | 4939386800 | 63300 | 63400 | 63400 | 63300 | 320 |
| 392 | 20240220 | 125100 | 4919128800 | 63500 | 63500 | 63500 | 63400 | 151 |
| 393 | 20240220 | 125000 | 4909553600 | 63400 | 63300 | 63500 | 63300 | 363 |
| 394 | 20240220 | 124900 | 4886534300 | 63400 | 63300 | 63400 | 63300 | 348 |
| 395 | 20240220 | 124800 | 4864481100 | 63400 | 63400 | 63400 | 63400 | 11 |
| 396 | 20240220 | 124700 | 4863783700 | 63400 | 63400 | 63400 | 63400 | 73 |
| 397 | 20240220 | 124600 | 4859155500 | 63400 | 63400 | 63400 | 63300 | 780 |
| 398 | 20240220 | 124500 | 4809704400 | 63400 | 63400 | 63400 | 63400 | 16 |
| 399 | 20240220 | 124400 | 4808690000 | 63400 | 63400 | 63400 | 63300 | 120 |
| 400 | 20240220 | 124300 | 4801083600 | 63400 | 63400 | 63400 | 63400 | 727 |
| 401 | 20240220 | 124200 | 4754991800 | 63400 | 63400 | 63400 | 63400 | 101 |
| 402 | 20240220 | 124100 | 4748588400 | 63400 | 63400 | 63400 | 63400 | 20 |
| 403 | 20240220 | 124000 | 4747320400 | 63400 | 63400 | 63400 | 63400 | 2 |
| 404 | 20240220 | 123900 | 4747193600 | 63300 | 63400 | 63400 | 63300 | 101 |
| 405 | 20240220 | 123800 | 4740790400 | 63400 | 63300 | 63400 | 63300 | 321 |
| 406 | 20240220 | 123700 | 4720471000 | 63300 | 63300 | 63300 | 63300 | 836 |
| 407 | 20240220 | 123600 | 4667552200 | 63300 | 63300 | 63300 | 63200 | 11 |
| 408 | 20240220 | 123500 | 4666856000 | 63300 | 63300 | 63300 | 63300 | 10 |
| 409 | 20240220 | 123400 | 4666223000 | 63200 | 63200 | 63300 | 63200 | 123 |
| 410 | 20240220 | 123300 | 4658448400 | 63200 | 63300 | 63300 | 63200 | 169 |
| 411 | 20240220 | 123200 | 4647766600 | 63300 | 63300 | 63300 | 63300 | 17 |
| 412 | 20240220 | 123100 | 4646690500 | 63200 | 63200 | 63300 | 63200 | 157 |
| 413 | 20240220 | 123000 | 4636767900 | 63200 | 63300 | 63300 | 63200 | 145 |
| 414 | 20240220 | 122900 | 4627598300 | 63300 | 63300 | 63300 | 63300 | 18 |
| 415 | 20240220 | 122800 | 4626458900 | 63200 | 63200 | 63300 | 63200 | 730 |
| 416 | 20240220 | 122700 | 4580322800 | 63100 | 63200 | 63200 | 63100 | 20 |
| 417 | 20240220 | 122600 | 4579059800 | 63200 | 63200 | 63200 | 63100 | 21 |
| 418 | 20240220 | 122500 | 4577733500 | 63200 | 63200 | 63200 | 63200 | 16 |
| 419 | 20240220 | 122400 | 4576722300 | 63200 | 63200 | 63200 | 63100 | 27 |
| 420 | 20240220 | 122300 | 4575016800 | 63200 | 63100 | 63200 | 63100 | 132 |
| 421 | 20240220 | 122200 | 4566685500 | 63200 | 63200 | 63200 | 63100 | 23 |
| 422 | 20240220 | 122100 | 4565232300 | 63200 | 63200 | 63200 | 63200 | 8 |
| 423 | 20240220 | 122000 | 4564726700 | 63200 | 63200 | 63200 | 63200 | 27 |
| 424 | 20240220 | 121900 | 4563020300 | 63300 | 63300 | 63300 | 63300 | 11 |
| 425 | 20240220 | 121800 | 4562324000 | 63300 | 63200 | 63300 | 63100 | 6 |
| 426 | 20240220 | 121700 | 4561945000 | 63100 | 63200 | 63300 | 63100 | 756 |
| 427 | 20240220 | 121600 | 4514230500 | 63200 | 63300 | 63300 | 63200 | 26 |
| 428 | 20240220 | 121500 | 4512587200 | 63200 | 63200 | 63200 | 63200 | 162 |
| 429 | 20240220 | 121400 | 4502348800 | 63200 | 63200 | 63200 | 63100 | 41 |
| 430 | 20240220 | 121300 | 4499759600 | 63200 | 63200 | 63200 | 63100 | 60 |
| 431 | 20240220 | 121200 | 4495968600 | 63200 | 63100 | 63200 | 63100 | 17 |
| 432 | 20240220 | 121100 | 4494895200 | 63200 | 63200 | 63200 | 63200 | 6 |
| 433 | 20240220 | 121000 | 4494516000 | 63200 | 63200 | 63200 | 63200 | 33 |
| 434 | 20240220 | 120900 | 4492430400 | 63200 | 63200 | 63200 | 63200 | 39 |
| 435 | 20240220 | 120800 | 4489965600 | 63200 | 63300 | 63300 | 63200 | 17 |
| 436 | 20240220 | 120700 | 4488890200 | 63200 | 63300 | 63300 | 63200 | 171 |
| 437 | 20240220 | 120600 | 4478067000 | 63300 | 63200 | 63300 | 63200 | 1140 |
| 438 | 20240220 | 120500 | 4405906500 | 63300 | 63200 | 63300 | 63200 | 12 |
| 439 | 20240220 | 120400 | 4405148000 | 63200 | 63200 | 63300 | 63200 | 108 |
| 440 | 20240220 | 120300 | 4398322300 | 63200 | 63200 | 63200 | 63100 | 22 |
| 441 | 20240220 | 120200 | 4396932900 | 63200 | 63200 | 63300 | 63100 | 72 |
| 442 | 20240220 | 120100 | 4392382000 | 63200 | 63200 | 63200 | 63200 | 33 |
| 443 | 20240220 | 120000 | 4390296400 | 63200 | 63200 | 63200 | 63100 | 41 |
| 444 | 20240220 | 115900 | 4387705700 | 63200 | 63200 | 63200 | 63100 | 34 |
| 445 | 20240220 | 115800 | 4385559100 | 63200 | 63200 | 63200 | 63200 | 194 |
| 446 | 20240220 | 115700 | 4373298300 | 63200 | 63200 | 63200 | 63100 | 10 |
| 447 | 20240220 | 115600 | 4372666700 | 63200 | 63200 | 63200 | 63200 | 10 |
| 448 | 20240220 | 115500 | 4372034700 | 63200 | 63300 | 63300 | 63200 | 606 |
| 449 | 20240220 | 115400 | 4333735400 | 63300 | 63200 | 63300 | 63200 | 10 |
| 450 | 20240220 | 115300 | 4333102500 | 63300 | 63300 | 63300 | 63300 | 21 |
| 451 | 20240220 | 115200 | 4331773200 | 63300 | 63200 | 63300 | 63100 | 1603 |
| 452 | 20240220 | 115100 | 4230463400 | 63200 | 63200 | 63200 | 63100 | 16 |
| 453 | 20240220 | 115000 | 4229452300 | 63200 | 63100 | 63200 | 63100 | 38 |
| 454 | 20240220 | 114900 | 4227053900 | 63200 | 63100 | 63200 | 63100 | 532 |
| 455 | 20240220 | 114800 | 4193483700 | 63200 | 63200 | 63200 | 63100 | 23 |
| 456 | 20240220 | 114700 | 4192032000 | 63200 | 63100 | 63200 | 63100 | 27 |
| 457 | 20240220 | 114600 | 4190326900 | 63200 | 63200 | 63200 | 63200 | 4 |
| 458 | 20240220 | 114500 | 4190074100 | 63200 | 63200 | 63200 | 63100 | 32 |
| 459 | 20240220 | 114400 | 4188052800 | 63200 | 63200 | 63200 | 63100 | 69 |
| 460 | 20240220 | 114300 | 4183692400 | 63200 | 63200 | 63200 | 63200 | 95 |
| 461 | 20240220 | 114200 | 4177688400 | 63200 | 63200 | 63200 | 63200 | 14 |
| 462 | 20240220 | 114100 | 4176803600 | 63200 | 63200 | 63200 | 63200 | 14 |
| 463 | 20240220 | 114000 | 4175918800 | 63200 | 63100 | 63200 | 63100 | 243 |
| 464 | 20240220 | 113900 | 4160567900 | 63100 | 63100 | 63100 | 63000 | 47 |
| 465 | 20240220 | 113800 | 4157602900 | 63100 | 63100 | 63100 | 63100 | 14 |
| 466 | 20240220 | 113700 | 4156719500 | 63100 | 63100 | 63100 | 63000 | 45 |
| 467 | 20240220 | 113600 | 4153880100 | 63100 | 63100 | 63100 | 63000 | 39 |
| 468 | 20240220 | 113500 | 4151420100 | 63200 | 63200 | 63200 | 63100 | 34 |
| 469 | 20240220 | 113400 | 4149272200 | 63200 | 63200 | 63200 | 63200 | 6 |
| 470 | 20240220 | 113300 | 4148893000 | 63200 | 63200 | 63200 | 63000 | 45 |
| 471 | 20240220 | 113200 | 4146054100 | 63200 | 63100 | 63200 | 63100 | 141 |
| 472 | 20240220 | 113100 | 4137143800 | 63100 | 63100 | 63100 | 63100 | 100 |
| 473 | 20240220 | 113000 | 4130833800 | 63100 | 63100 | 63100 | 63100 | 13 |
| 474 | 20240220 | 112900 | 4130013500 | 63000 | 63100 | 63100 | 63000 | 16 |
| 475 | 20240220 | 112800 | 4129004000 | 63100 | 63000 | 63100 | 63000 | 67 |
| 476 | 20240220 | 112700 | 4124782700 | 63000 | 63000 | 63000 | 62900 | 70 |
| 477 | 20240220 | 112600 | 4120374500 | 63000 | 63000 | 63000 | 63000 | 4 |
| 478 | 20240220 | 112500 | 4120122500 | 63000 | 63000 | 63100 | 63000 | 2389 |
| 479 | 20240220 | 112400 | 3969599800 | 63000 | 63000 | 63000 | 63000 | 4 |
| 480 | 20240220 | 112300 | 3969347800 | 63000 | 63000 | 63000 | 63000 | 23 |
| 481 | 20240220 | 112200 | 3967898800 | 63000 | 63000 | 63000 | 63000 | 32 |
| 482 | 20240220 | 112100 | 3965882800 | 63000 | 63000 | 63000 | 63000 | 74 |
| 483 | 20240220 | 112000 | 3961220800 | 63000 | 62900 | 63000 | 62900 | 234 |
| 484 | 20240220 | 111900 | 3946500200 | 62900 | 62700 | 62900 | 62600 | 421 |
| 485 | 20240220 | 111800 | 3920081300 | 62700 | 62700 | 62700 | 62600 | 73 |
| 486 | 20240220 | 111700 | 3915506200 | 62600 | 62600 | 62700 | 62600 | 68 |
| 487 | 20240220 | 111600 | 3911243000 | 62700 | 62600 | 62700 | 62600 | 21 |
| 488 | 20240220 | 111500 | 3909926400 | 62700 | 62800 | 62800 | 62700 | 255 |
| 489 | 20240220 | 111400 | 3893934300 | 62800 | 62800 | 62800 | 62800 | 14 |
| 490 | 20240220 | 111300 | 3893055100 | 62800 | 62700 | 62800 | 62700 | 62 |
| 491 | 20240220 | 111200 | 3889167400 | 62700 | 62700 | 62700 | 62700 | 10 |
| 492 | 20240220 | 111100 | 3888540400 | 62500 | 62700 | 62700 | 62500 | 525 |
| 493 | 20240220 | 111000 | 3855721500 | 62700 | 62600 | 62700 | 62600 | 113 |
| 494 | 20240220 | 110900 | 3848646500 | 62600 | 62600 | 62600 | 62500 | 85 |
| 495 | 20240220 | 110800 | 3843326300 | 62600 | 62600 | 62600 | 62500 | 3031 |
| 496 | 20240220 | 110700 | 3653738700 | 62600 | 62800 | 62800 | 62600 | 370 |
| 497 | 20240220 | 110600 | 3630539500 | 62800 | 62800 | 62800 | 62700 | 34 |
| 498 | 20240220 | 110500 | 3628406300 | 62800 | 62800 | 62800 | 62800 | 42 |
| 499 | 20240220 | 110400 | 3625768700 | 62800 | 62700 | 62800 | 62600 | 336 |
| 500 | 20240220 | 110300 | 3604702200 | 62700 | 62700 | 62700 | 62600 | 234 |
| 501 | 20240220 | 110200 | 3590034300 | 62600 | 62800 | 62800 | 62600 | 1434 |
| 502 | 20240220 | 110100 | 3500107500 | 62800 | 62700 | 62800 | 62700 | 43 |
| 503 | 20240220 | 110000 | 3497408700 | 62700 | 62700 | 62800 | 62700 | 59 |
| 504 | 20240220 | 105900 | 3493704700 | 62800 | 62800 | 62900 | 62800 | 389 |
| 505 | 20240220 | 105800 | 3469274900 | 62900 | 62800 | 62900 | 62800 | 32 |
| 506 | 20240220 | 105700 | 3467263300 | 62800 | 62900 | 62900 | 62800 | 23 |
| 507 | 20240220 | 105600 | 3465817800 | 62800 | 62800 | 62900 | 62800 | 530 |
| 508 | 20240220 | 105500 | 3432531800 | 62900 | 63000 | 63100 | 62900 | 896 |
| 509 | 20240220 | 105400 | 3376138300 | 63100 | 63000 | 63100 | 63000 | 29 |
| 510 | 20240220 | 105300 | 3374309000 | 63000 | 63100 | 63100 | 63000 | 17 |
| 511 | 20240220 | 105200 | 3373237400 | 63100 | 63100 | 63100 | 63000 | 8 |
| 512 | 20240220 | 105100 | 3372732800 | 63100 | 63100 | 63100 | 62900 | 41 |
| 513 | 20240220 | 105000 | 3370148400 | 62900 | 62900 | 63100 | 62900 | 147 |
| 514 | 20240220 | 104900 | 3360890500 | 63000 | 63000 | 63000 | 62900 | 24 |
| 515 | 20240220 | 104800 | 3359378600 | 63100 | 63100 | 63100 | 63000 | 43 |
| 516 | 20240220 | 104700 | 3356668100 | 63100 | 63000 | 63100 | 63000 | 19 |
| 517 | 20240220 | 104600 | 3355470000 | 63000 | 63000 | 63100 | 63000 | 52 |
| 518 | 20240220 | 104500 | 3352192600 | 63100 | 63100 | 63100 | 63000 | 319 |
| 519 | 20240220 | 104400 | 3332094200 | 63100 | 62900 | 63100 | 62900 | 106 |
| 520 | 20240220 | 104300 | 3325418200 | 63000 | 62900 | 63100 | 62800 | 172 |
| 521 | 20240220 | 104200 | 3314581600 | 62800 | 62900 | 62900 | 62800 | 52 |
| 522 | 20240220 | 104100 | 3311312500 | 62800 | 63000 | 63000 | 62800 | 1228 |
| 523 | 20240220 | 104000 | 3234072700 | 62900 | 62900 | 63100 | 62900 | 108 |
| 524 | 20240220 | 103900 | 3227268600 | 62900 | 62900 | 63100 | 62900 | 41 |
| 525 | 20240220 | 103800 | 3224687300 | 63000 | 62900 | 63100 | 62900 | 187 |
| 526 | 20240220 | 103700 | 3212901200 | 63000 | 62900 | 63000 | 62900 | 68 |
| 527 | 20240220 | 103600 | 3208617400 | 63000 | 63000 | 63100 | 62900 | 92 |
| 528 | 20240220 | 103500 | 3202826500 | 63000 | 63200 | 63200 | 63000 | 16 |
| 529 | 20240220 | 103400 | 3201817000 | 63000 | 63100 | 63100 | 63000 | 1090 |
| 530 | 20240220 | 103300 | 3133105900 | 63200 | 63200 | 63200 | 63100 | 28 |
| 531 | 20240220 | 103200 | 3131336600 | 63200 | 63200 | 63200 | 63100 | 420 |
| 532 | 20240220 | 103100 | 3104792700 | 63200 | 63200 | 63400 | 63200 | 284 |
| 533 | 20240220 | 103000 | 3086842400 | 63400 | 63300 | 63400 | 63200 | 77 |
| 534 | 20240220 | 102900 | 3081973900 | 63300 | 63300 | 63400 | 63200 | 431 |
| 535 | 20240220 | 102800 | 3054719700 | 63400 | 63300 | 63400 | 63300 | 159 |
| 536 | 20240220 | 102700 | 3044654400 | 63300 | 63300 | 63300 | 63200 | 18 |
| 537 | 20240220 | 102600 | 3043515400 | 63300 | 63200 | 63300 | 63200 | 167 |
| 538 | 20240220 | 102500 | 3032959800 | 63200 | 63200 | 63200 | 63100 | 95 |
| 539 | 20240220 | 102400 | 3026956800 | 63200 | 63200 | 63200 | 63100 | 50 |
| 540 | 20240220 | 102300 | 3023798600 | 63200 | 63200 | 63200 | 63200 | 28 |
| 541 | 20240220 | 102200 | 3022029000 | 63200 | 63100 | 63200 | 63100 | 121 |
| 542 | 20240220 | 102100 | 3014382400 | 63200 | 63100 | 63200 | 63100 | 143 |
| 543 | 20240220 | 102000 | 3005346700 | 63200 | 63100 | 63200 | 63100 | 28 |
| 544 | 20240220 | 101900 | 3003577400 | 63200 | 63100 | 63200 | 63100 | 27 |
| 545 | 20240220 | 101800 | 3001871700 | 63200 | 63100 | 63200 | 63100 | 48 |
| 546 | 20240220 | 101700 | 2998842500 | 63100 | 63000 | 63100 | 63000 | 110 |
| 547 | 20240220 | 101600 | 2991902600 | 63100 | 63000 | 63100 | 63000 | 229 |
| 548 | 20240220 | 101500 | 2977475500 | 63000 | 63000 | 63000 | 62900 | 37 |
| 549 | 20240220 | 101400 | 2975146200 | 63000 | 62900 | 63000 | 62900 | 73 |
| 550 | 20240220 | 101300 | 2970553500 | 63000 | 63000 | 63000 | 62900 | 112 |
| 551 | 20240220 | 101200 | 2963501700 | 63000 | 63000 | 63100 | 63000 | 51 |
| 552 | 20240220 | 101100 | 2960288600 | 63000 | 63200 | 63200 | 63000 | 792 |
| 553 | 20240220 | 101000 | 2910349500 | 63200 | 63100 | 63200 | 63100 | 85 |
| 554 | 20240220 | 100900 | 2904983300 | 63200 | 63200 | 63200 | 63100 | 14 |
| 555 | 20240220 | 100800 | 2904099000 | 63200 | 63100 | 63200 | 63100 | 57 |
| 556 | 20240220 | 100700 | 2900501300 | 63100 | 63100 | 63100 | 63000 | 79 |
| 557 | 20240220 | 100600 | 2895517200 | 63000 | 63100 | 63100 | 63000 | 273 |
| 558 | 20240220 | 100500 | 2878296000 | 63100 | 63100 | 63100 | 63000 | 66 |
| 559 | 20240220 | 100400 | 2874133900 | 63100 | 63000 | 63100 | 62900 | 520 |
| 560 | 20240220 | 100300 | 2841370000 | 63000 | 62900 | 63000 | 62900 | 181 |
| 561 | 20240220 | 100200 | 2829967800 | 62900 | 63000 | 63000 | 62900 | 29 |
| 562 | 20240220 | 100100 | 2828142200 | 63000 | 62900 | 63100 | 62900 | 166 |
| 563 | 20240220 | 100000 | 2817683500 | 62900 | 63100 | 63100 | 62900 | 185 |
| 564 | 20240220 | 095900 | 2806026600 | 63100 | 63100 | 63100 | 63000 | 37 |
| 565 | 20240220 | 095800 | 2803692200 | 63200 | 63100 | 63200 | 63100 | 48 |
| 566 | 20240220 | 095700 | 2800661000 | 63200 | 63200 | 63200 | 63100 | 57 |
| 567 | 20240220 | 095600 | 2797062900 | 63200 | 63200 | 63300 | 63200 | 252 |
| 568 | 20240220 | 095500 | 2781127300 | 63200 | 63100 | 63400 | 63000 | 814 |
| 569 | 20240220 | 095400 | 2729773300 | 63200 | 63500 | 63500 | 63200 | 761 |
| 570 | 20240220 | 095300 | 2681525000 | 63500 | 63500 | 63600 | 63400 | 225 |
| 571 | 20240220 | 095200 | 2667225500 | 63600 | 63600 | 63600 | 63000 | 6915 |
| 572 | 20240220 | 095100 | 2231128200 | 63600 | 63500 | 63600 | 63500 | 380 |
| 573 | 20240220 | 095000 | 2206988700 | 63500 | 63500 | 63500 | 63300 | 447 |
| 574 | 20240220 | 094900 | 2178643700 | 63500 | 63500 | 63600 | 63500 | 353 |
| 575 | 20240220 | 094800 | 2156220600 | 63500 | 63400 | 63500 | 63200 | 678 |
| 576 | 20240220 | 094700 | 2113201100 | 63400 | 63400 | 63400 | 63200 | 430 |
| 577 | 20240220 | 094600 | 2085961500 | 63300 | 63100 | 63400 | 63100 | 2963 |
| 578 | 20240220 | 094500 | 1898667500 | 63100 | 62800 | 63100 | 62700 | 667 |
| 579 | 20240220 | 094400 | 1856711000 | 62800 | 62700 | 62800 | 62700 | 317 |
| 580 | 20240220 | 094300 | 1836819800 | 62600 | 62700 | 62700 | 62600 | 244 |
| 581 | 20240220 | 094200 | 1821542700 | 62700 | 62700 | 62800 | 62700 | 166 |
| 582 | 20240220 | 094100 | 1811134300 | 62700 | 62800 | 62800 | 62700 | 210 |
| 583 | 20240220 | 094000 | 1797961400 | 62800 | 62800 | 62800 | 62700 | 311 |
| 584 | 20240220 | 093900 | 1778435000 | 62700 | 62900 | 62900 | 62700 | 664 |
| 585 | 20240220 | 093800 | 1736724100 | 63000 | 63000 | 63000 | 63000 | 22 |
| 586 | 20240220 | 093700 | 1735338100 | 62900 | 63000 | 63100 | 62900 | 603 |
| 587 | 20240220 | 093600 | 1697378900 | 63100 | 63000 | 63100 | 63000 | 44 |
| 588 | 20240220 | 093500 | 1694603600 | 63100 | 63100 | 63100 | 63000 | 117 |
| 589 | 20240220 | 093400 | 1687222600 | 63100 | 63000 | 63100 | 62900 | 144 |
| 590 | 20240220 | 093300 | 1678161500 | 63000 | 63000 | 63100 | 63000 | 183 |
| 591 | 20240220 | 093200 | 1666631500 | 63000 | 63000 | 63000 | 63000 | 137 |
| 592 | 20240220 | 093100 | 1658000500 | 63000 | 62900 | 63100 | 62900 | 498 |
| 593 | 20240220 | 093000 | 1626631700 | 63000 | 63000 | 63000 | 62900 | 205 |
| 594 | 20240220 | 092900 | 1613723200 | 63000 | 62900 | 63000 | 62900 | 89 |
| 595 | 20240220 | 092800 | 1608124600 | 62900 | 63000 | 63100 | 62900 | 140 |
| 596 | 20240220 | 092700 | 1599306500 | 63000 | 63000 | 63000 | 62900 | 99 |
| 597 | 20240220 | 092600 | 1593073200 | 63000 | 63000 | 63100 | 62900 | 871 |
| 598 | 20240220 | 092500 | 1538208800 | 62900 | 62900 | 62900 | 62900 | 319 |
| 599 | 20240220 | 092400 | 1518143700 | 62900 | 62900 | 62900 | 62800 | 20 |
| 600 | 20240220 | 092300 | 1516885800 | 62900 | 62800 | 62900 | 62800 | 81 |
| 601 | 20240220 | 092200 | 1511792800 | 62800 | 62800 | 62900 | 62800 | 94 |
| 602 | 20240220 | 092100 | 1505888100 | 62800 | 62800 | 62800 | 62800 | 103 |
| 603 | 20240220 | 092000 | 1499419700 | 62800 | 62900 | 62900 | 62800 | 183 |
| 604 | 20240220 | 091900 | 1487926700 | 62900 | 62900 | 62900 | 62900 | 22 |
| 605 | 20240220 | 091800 | 1486542900 | 62900 | 63000 | 63100 | 62500 | 7466 |
| 606 | 20240220 | 091700 | 1019237800 | 63000 | 63000 | 63000 | 62900 | 84 |
| 607 | 20240220 | 091600 | 1013948200 | 63000 | 62900 | 63000 | 62900 | 431 |
| 608 | 20240220 | 091500 | 986811500 | 62900 | 62900 | 62900 | 62800 | 170 |
| 609 | 20240220 | 091400 | 976122700 | 62900 | 62900 | 62900 | 62800 | 89 |
| 610 | 20240220 | 091300 | 970525100 | 62900 | 62900 | 63000 | 62800 | 487 |
| 611 | 20240220 | 091200 | 939894300 | 63000 | 63000 | 63200 | 62900 | 1725 |
| 612 | 20240220 | 091100 | 831216200 | 63100 | 63100 | 63200 | 63000 | 455 |
| 613 | 20240220 | 091000 | 802515600 | 63000 | 63000 | 63200 | 63000 | 95 |
| 614 | 20240220 | 090900 | 796521900 | 63100 | 62900 | 63100 | 62900 | 1121 |
| 615 | 20240220 | 090800 | 725896300 | 62900 | 63100 | 63100 | 62900 | 1604 |
| 616 | 20240220 | 090700 | 624866000 | 63200 | 63200 | 63200 | 63000 | 444 |
| 617 | 20240220 | 090600 | 596844400 | 63200 | 63300 | 63300 | 63000 | 255 |
| 618 | 20240220 | 090500 | 580730200 | 63300 | 63100 | 63300 | 63000 | 638 |
| 619 | 20240220 | 090400 | 540462800 | 63100 | 63100 | 63200 | 63000 | 382 |
| 620 | 20240220 | 090300 | 516359000 | 63100 | 63400 | 63400 | 63100 | 357 |
| 621 | 20240220 | 090200 | 493791800 | 63400 | 63500 | 63500 | 63200 | 342 |
| 622 | 20240220 | 090100 | 472157000 | 63500 | 63300 | 63600 | 63200 | 586 |
| 623 | 20240220 | 090000 | 435029800 | 63300 | 63600 | 63600 | 63300 | 6850 |