35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 192400 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 47400 |
| 3 | 20240226 | 192300 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 4 | 20240226 | 192200 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 5 | 20240226 | 192100 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 6 | 20240226 | 192000 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 7 | 20240226 | 191900 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 8 | 20240226 | 191800 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 9 | 20240226 | 191700 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 10 | 20240226 | 191600 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 11 | 20240226 | 191500 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 12 | 20240226 | 191400 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 13 | 20240226 | 191300 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 14 | 20240226 | 191200 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 15 | 20240226 | 191100 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 16 | 20240226 | 191000 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 17 | 20240226 | 190900 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 18 | 20240226 | 190800 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 19 | 20240226 | 190700 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 20 | 20240226 | 190600 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 21 | 20240226 | 190500 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 22 | 20240226 | 190400 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 23 | 20240226 | 190300 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 24 | 20240226 | 190200 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 25 | 20240226 | 190100 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 26 | 20240226 | 190000 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 27 | 20240226 | 185900 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 28 | 20240226 | 185800 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 29 | 20240226 | 185700 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 30 | 20240226 | 185600 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 31 | 20240226 | 185500 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 32 | 20240226 | 185400 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 47400 |
| 33 | 20240226 | 185300 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 34 | 20240226 | 185200 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 35 | 20240226 | 185100 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 36 | 20240226 | 185000 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 37 | 20240226 | 184900 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 38 | 20240226 | 184800 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 39 | 20240226 | 184700 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 40 | 20240226 | 184600 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 41 | 20240226 | 184500 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 42 | 20240226 | 184400 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 43 | 20240226 | 184300 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 44 | 20240226 | 184200 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 45 | 20240226 | 184100 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 46 | 20240226 | 184000 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 47 | 20240226 | 183900 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 48 | 20240226 | 183800 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 49 | 20240226 | 183700 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 50 | 20240226 | 183600 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 51 | 20240226 | 183500 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 52 | 20240226 | 183400 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 53 | 20240226 | 183300 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 54 | 20240226 | 183200 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 55 | 20240226 | 183100 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 56 | 20240226 | 183000 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 57 | 20240226 | 182900 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 58 | 20240226 | 182800 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 59 | 20240226 | 182700 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 60 | 20240226 | 182600 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 61 | 20240226 | 182500 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 62 | 20240226 | 182400 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 47400 |
| 63 | 20240226 | 182300 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 64 | 20240226 | 182200 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 65 | 20240226 | 182100 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 66 | 20240226 | 182000 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 67 | 20240226 | 181900 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 68 | 20240226 | 181800 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 69 | 20240226 | 181700 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 70 | 20240226 | 181600 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 71 | 20240226 | 181500 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 72 | 20240226 | 181400 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 73 | 20240226 | 181300 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 74 | 20240226 | 181200 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 75 | 20240226 | 181100 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 76 | 20240226 | 181000 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 77 | 20240226 | 180900 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 78 | 20240226 | 180800 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 79 | 20240226 | 180700 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 80 | 20240226 | 180600 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 81 | 20240226 | 180500 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 82 | 20240226 | 180400 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 83 | 20240226 | 180300 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 84 | 20240226 | 180200 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 85 | 20240226 | 180100 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 86 | 20240226 | 180000 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 87 | 20240226 | 175900 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 88 | 20240226 | 175800 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 89 | 20240226 | 175700 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 90 | 20240226 | 175600 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 91 | 20240226 | 175500 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 92 | 20240226 | 175400 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 47400 |
| 93 | 20240226 | 175300 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 94 | 20240226 | 175200 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 95 | 20240226 | 175100 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 96 | 20240226 | 175000 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 97 | 20240226 | 174900 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 98 | 20240226 | 174800 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 99 | 20240226 | 174700 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 100 | 20240226 | 174600 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 101 | 20240226 | 174500 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 102 | 20240226 | 174400 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 103 | 20240226 | 174300 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 104 | 20240226 | 174200 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 105 | 20240226 | 174100 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 106 | 20240226 | 174000 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 107 | 20240226 | 173900 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 108 | 20240226 | 173800 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 109 | 20240226 | 173700 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 110 | 20240226 | 173600 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 111 | 20240226 | 173500 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 112 | 20240226 | 173400 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 113 | 20240226 | 173300 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 114 | 20240226 | 173200 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 115 | 20240226 | 173100 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 116 | 20240226 | 173000 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 117 | 20240226 | 172900 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 118 | 20240226 | 172800 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 119 | 20240226 | 172700 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 120 | 20240226 | 172600 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 121 | 20240226 | 172500 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 122 | 20240226 | 172400 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 47400 |
| 123 | 20240226 | 172300 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 124 | 20240226 | 172200 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 125 | 20240226 | 172100 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 126 | 20240226 | 172000 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 127 | 20240226 | 171900 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 128 | 20240226 | 171800 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 129 | 20240226 | 171700 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 130 | 20240226 | 171600 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 131 | 20240226 | 171500 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 132 | 20240226 | 171400 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 133 | 20240226 | 171300 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 134 | 20240226 | 171200 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 135 | 20240226 | 171100 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 136 | 20240226 | 171000 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 137 | 20240226 | 170900 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 138 | 20240226 | 170800 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 139 | 20240226 | 170700 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 140 | 20240226 | 170600 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 141 | 20240226 | 170500 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 142 | 20240226 | 170400 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 143 | 20240226 | 170300 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 144 | 20240226 | 170200 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 145 | 20240226 | 170100 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 146 | 20240226 | 170000 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 147 | 20240226 | 165900 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 148 | 20240226 | 165800 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 149 | 20240226 | 165700 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 150 | 20240226 | 165600 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 151 | 20240226 | 165500 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 152 | 20240226 | 165400 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 47400 |
| 153 | 20240226 | 165300 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 154 | 20240226 | 165200 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 155 | 20240226 | 165100 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 156 | 20240226 | 165000 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 157 | 20240226 | 164900 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 158 | 20240226 | 164800 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 159 | 20240226 | 164700 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 160 | 20240226 | 164600 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 161 | 20240226 | 164500 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 162 | 20240226 | 164400 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 163 | 20240226 | 164300 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 164 | 20240226 | 164200 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 165 | 20240226 | 164100 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 166 | 20240226 | 164000 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 167 | 20240226 | 163900 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 168 | 20240226 | 163800 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 169 | 20240226 | 163700 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 170 | 20240226 | 163600 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 171 | 20240226 | 163500 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 172 | 20240226 | 163400 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 173 | 20240226 | 163300 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 174 | 20240226 | 163200 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 175 | 20240226 | 163100 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 176 | 20240226 | 163000 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 177 | 20240226 | 162900 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 178 | 20240226 | 162800 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 179 | 20240226 | 162700 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 180 | 20240226 | 162600 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 181 | 20240226 | 162500 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 182 | 20240226 | 162400 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 47400 |
| 183 | 20240226 | 162300 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 184 | 20240226 | 162200 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 185 | 20240226 | 162100 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 186 | 20240226 | 162000 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 187 | 20240226 | 161900 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 188 | 20240226 | 161800 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 189 | 20240226 | 161700 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 190 | 20240226 | 161600 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 191 | 20240226 | 161500 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 192 | 20240226 | 161400 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 193 | 20240226 | 161300 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 194 | 20240226 | 161200 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 195 | 20240226 | 161100 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 196 | 20240226 | 161000 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 197 | 20240226 | 160900 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 198 | 20240226 | 160800 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 199 | 20240226 | 160700 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 200 | 20240226 | 160600 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 201 | 20240226 | 160500 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 202 | 20240226 | 160400 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 203 | 20240226 | 160300 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 204 | 20240226 | 160200 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 205 | 20240226 | 160100 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 206 | 20240226 | 160000 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 207 | 20240226 | 155900 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 208 | 20240226 | 155800 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 209 | 20240226 | 155700 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 210 | 20240226 | 155600 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 211 | 20240226 | 155500 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 212 | 20240226 | 155400 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 47400 |
| 213 | 20240226 | 155300 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 214 | 20240226 | 155200 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 215 | 20240226 | 155100 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 216 | 20240226 | 155000 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 217 | 20240226 | 154900 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 218 | 20240226 | 154800 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 219 | 20240226 | 154700 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 220 | 20240226 | 154600 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 221 | 20240226 | 154500 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 222 | 20240226 | 154400 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 223 | 20240226 | 154300 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 224 | 20240226 | 154200 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 225 | 20240226 | 154100 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 226 | 20240226 | 154000 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 227 | 20240226 | 153900 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 228 | 20240226 | 153800 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 229 | 20240226 | 153700 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 230 | 20240226 | 153600 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 231 | 20240226 | 153500 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 232 | 20240226 | 153400 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 233 | 20240226 | 153300 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 234 | 20240226 | 153200 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 235 | 20240226 | 153100 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 0 |
| 236 | 20240226 | 153000 | 596823625000 | 77700 | 77700 | 77700 | 77700 | 47400 |
| 237 | 20240226 | 152900 | 593140645000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 238 | 20240226 | 152800 | 593140645000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 239 | 20240226 | 152700 | 593140645000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 240 | 20240226 | 152600 | 593140645000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 241 | 20240226 | 152500 | 593140645000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 242 | 20240226 | 152400 | 593140645000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 243 | 20240226 | 152300 | 593140645000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 244 | 20240226 | 152200 | 593140645000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 245 | 20240226 | 152100 | 593140645000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 246 | 20240226 | 152000 | 593140645000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 247 | 20240226 | 151900 | 593140645000 | 78000 | 78000 | 78100 | 78000 | 9289 |
| 248 | 20240226 | 151800 | 592415855000 | 78100 | 78000 | 78100 | 77900 | 5833 |
| 249 | 20240226 | 151700 | 591960787000 | 78000 | 77900 | 78100 | 77900 | 12355 |
| 250 | 20240226 | 151600 | 590997076000 | 78000 | 78100 | 78100 | 78000 | 8167 |
| 251 | 20240226 | 151500 | 590359965400 | 78000 | 78100 | 78100 | 78000 | 3281 |
| 252 | 20240226 | 151400 | 590103800300 | 78000 | 78000 | 78200 | 77900 | 14866 |
| 253 | 20240226 | 151300 | 588943643600 | 78000 | 78100 | 78100 | 78000 | 8653 |
| 254 | 20240226 | 151200 | 588268562400 | 78100 | 78000 | 78100 | 78000 | 9160 |
| 255 | 20240226 | 151100 | 587553941600 | 78000 | 78100 | 78100 | 78000 | 4069 |
| 256 | 20240226 | 151000 | 587236330200 | 78100 | 78100 | 78100 | 78000 | 4985 |
| 257 | 20240226 | 150900 | 586847062300 | 78100 | 78100 | 78200 | 78000 | 3059 |
| 258 | 20240226 | 150800 | 586608179300 | 78000 | 78100 | 78200 | 78000 | 4624 |
| 259 | 20240226 | 150700 | 586247075200 | 78100 | 78100 | 78200 | 78000 | 3911 |
| 260 | 20240226 | 150600 | 585941608400 | 78100 | 78200 | 78200 | 78000 | 5493 |
| 261 | 20240226 | 150500 | 585512491600 | 78200 | 78200 | 78200 | 78100 | 4295 |
| 262 | 20240226 | 150400 | 585177032200 | 78100 | 78300 | 78300 | 78100 | 3838 |
| 263 | 20240226 | 150300 | 584876841200 | 78300 | 78300 | 78300 | 78200 | 1369 |
| 264 | 20240226 | 150200 | 584769708800 | 78200 | 78200 | 78300 | 78200 | 2072 |
| 265 | 20240226 | 150100 | 584607615600 | 78200 | 78300 | 78300 | 78200 | 2073 |
| 266 | 20240226 | 150000 | 584445446300 | 78300 | 78300 | 78400 | 78200 | 3179 |
| 267 | 20240226 | 145900 | 584196534900 | 78300 | 78200 | 78300 | 78200 | 2904 |
| 268 | 20240226 | 145800 | 583969165200 | 78300 | 78300 | 78400 | 78200 | 3303 |
| 269 | 20240226 | 145700 | 583710660300 | 78300 | 78300 | 78400 | 78200 | 4179 |
| 270 | 20240226 | 145600 | 583383385200 | 78400 | 78300 | 78400 | 78200 | 3815 |
| 271 | 20240226 | 145500 | 583084582600 | 78300 | 78000 | 78300 | 78000 | 14620 |
| 272 | 20240226 | 145400 | 581942692200 | 78000 | 78000 | 78100 | 78000 | 1863 |
| 273 | 20240226 | 145300 | 581797265800 | 78000 | 78000 | 78100 | 78000 | 1803 |
| 274 | 20240226 | 145200 | 581656563900 | 78100 | 78000 | 78100 | 78000 | 1999 |
| 275 | 20240226 | 145100 | 581500535800 | 78000 | 78100 | 78100 | 78000 | 5382 |
| 276 | 20240226 | 145000 | 581080624100 | 78000 | 78000 | 78100 | 78000 | 2092 |
| 277 | 20240226 | 144900 | 580917399200 | 78000 | 78100 | 78100 | 78000 | 2043 |
| 278 | 20240226 | 144800 | 580757978300 | 78000 | 78100 | 78100 | 78000 | 4988 |
| 279 | 20240226 | 144700 | 580368886200 | 78000 | 78100 | 78200 | 78000 | 1980 |
| 280 | 20240226 | 144600 | 580214256300 | 78100 | 78000 | 78100 | 78000 | 4138 |
| 281 | 20240226 | 144500 | 579891120900 | 78000 | 78000 | 78100 | 77900 | 10986 |
| 282 | 20240226 | 144400 | 579034309000 | 78000 | 78200 | 78200 | 78000 | 5642 |
| 283 | 20240226 | 144300 | 578593745900 | 78100 | 78200 | 78300 | 78100 | 1956 |
| 284 | 20240226 | 144200 | 578440807500 | 78200 | 78100 | 78200 | 78100 | 2190 |
| 285 | 20240226 | 144100 | 578269608300 | 78100 | 77900 | 78200 | 77900 | 7007 |
| 286 | 20240226 | 144000 | 577722776300 | 78000 | 78000 | 78100 | 77900 | 3909 |
| 287 | 20240226 | 143900 | 577417879000 | 78000 | 78100 | 78100 | 77900 | 6098 |
| 288 | 20240226 | 143800 | 576942147300 | 78100 | 78000 | 78100 | 77900 | 15717 |
| 289 | 20240226 | 143700 | 575716210800 | 78000 | 78100 | 78200 | 78000 | 5040 |
| 290 | 20240226 | 143600 | 575322725500 | 78100 | 78200 | 78200 | 78100 | 2149 |
| 291 | 20240226 | 143500 | 575154802300 | 78200 | 78200 | 78200 | 78100 | 2042 |
| 292 | 20240226 | 143400 | 574995193500 | 78200 | 78200 | 78300 | 78100 | 6476 |
| 293 | 20240226 | 143300 | 574489180200 | 78200 | 78200 | 78300 | 78200 | 2636 |
| 294 | 20240226 | 143200 | 574283031800 | 78300 | 78400 | 78500 | 78200 | 3057 |
| 295 | 20240226 | 143100 | 574043629700 | 78400 | 78500 | 78500 | 78300 | 1559 |
| 296 | 20240226 | 143000 | 573921401200 | 78400 | 78300 | 78500 | 78200 | 3119 |
| 297 | 20240226 | 142900 | 573677067800 | 78200 | 78300 | 78400 | 78200 | 1712 |
| 298 | 20240226 | 142800 | 573543135100 | 78300 | 78300 | 78400 | 78200 | 3248 |
| 299 | 20240226 | 142700 | 573288712000 | 78400 | 78400 | 78400 | 78200 | 5813 |
| 300 | 20240226 | 142600 | 572833534000 | 78400 | 78400 | 78500 | 78400 | 2645 |
| 301 | 20240226 | 142500 | 572626120500 | 78400 | 78600 | 78600 | 78400 | 3463 |
| 302 | 20240226 | 142400 | 572354298100 | 78600 | 78500 | 78600 | 78500 | 2135 |
| 303 | 20240226 | 142300 | 572186537800 | 78600 | 78700 | 78800 | 78500 | 4173 |
| 304 | 20240226 | 142200 | 571858590600 | 78700 | 78600 | 78800 | 78600 | 3935 |
| 305 | 20240226 | 142100 | 571548961200 | 78600 | 78600 | 78700 | 78600 | 1435 |
| 306 | 20240226 | 142000 | 571436124800 | 78600 | 78400 | 78700 | 78400 | 3508 |
| 307 | 20240226 | 141900 | 571160588600 | 78400 | 78600 | 78600 | 78400 | 4291 |
| 308 | 20240226 | 141800 | 570823771100 | 78600 | 78600 | 78700 | 78600 | 2703 |
| 309 | 20240226 | 141700 | 570611266800 | 78600 | 78600 | 78700 | 78600 | 1560 |
| 310 | 20240226 | 141600 | 570488599400 | 78600 | 78900 | 78900 | 78600 | 9650 |
| 311 | 20240226 | 141500 | 569728611300 | 78800 | 78900 | 78900 | 78700 | 16222 |
| 312 | 20240226 | 141400 | 568449986300 | 78900 | 78800 | 78900 | 78700 | 16648 |
| 313 | 20240226 | 141300 | 567137327500 | 78800 | 78400 | 78800 | 78300 | 22243 |
| 314 | 20240226 | 141200 | 565389710700 | 78400 | 78200 | 78400 | 78200 | 4339 |
| 315 | 20240226 | 141100 | 565049960500 | 78200 | 78300 | 78300 | 78200 | 2990 |
| 316 | 20240226 | 141000 | 564816071600 | 78300 | 78000 | 78300 | 78000 | 7391 |
| 317 | 20240226 | 140900 | 564238742300 | 78100 | 78100 | 78100 | 78000 | 1011 |
| 318 | 20240226 | 140800 | 564159832400 | 78000 | 78000 | 78100 | 78000 | 2259 |
| 319 | 20240226 | 140700 | 563983569300 | 78000 | 78100 | 78100 | 78000 | 2029 |
| 320 | 20240226 | 140600 | 563825237000 | 78000 | 78000 | 78100 | 78000 | 5902 |
| 321 | 20240226 | 140500 | 563364774900 | 78000 | 78000 | 78100 | 78000 | 2019 |
| 322 | 20240226 | 140400 | 563207258200 | 78100 | 78100 | 78200 | 78000 | 2772 |
| 323 | 20240226 | 140300 | 562990784600 | 78200 | 78100 | 78200 | 78000 | 1719 |
| 324 | 20240226 | 140200 | 562856542500 | 78100 | 78000 | 78100 | 78000 | 2509 |
| 325 | 20240226 | 140100 | 562660681200 | 78000 | 78000 | 78200 | 78000 | 8868 |
| 326 | 20240226 | 140000 | 561968424100 | 78000 | 77900 | 78000 | 77900 | 2614 |
| 327 | 20240226 | 135900 | 561764786900 | 78000 | 78000 | 78100 | 77900 | 7296 |
| 328 | 20240226 | 135800 | 561195723300 | 78100 | 78000 | 78100 | 78000 | 1904 |
| 329 | 20240226 | 135700 | 561047146700 | 78100 | 78000 | 78100 | 78000 | 1411 |
| 330 | 20240226 | 135600 | 560937004500 | 78000 | 78100 | 78200 | 78000 | 1176 |
| 331 | 20240226 | 135500 | 560845171500 | 78100 | 78100 | 78300 | 78100 | 877 |
| 332 | 20240226 | 135400 | 560776617800 | 78300 | 77900 | 78300 | 77800 | 7756 |
| 333 | 20240226 | 135300 | 560170913100 | 77900 | 78000 | 78000 | 77800 | 4892 |
| 334 | 20240226 | 135200 | 559789816400 | 77900 | 77900 | 78000 | 77800 | 5179 |
| 335 | 20240226 | 135100 | 559386570900 | 77900 | 77600 | 77900 | 77600 | 5580 |
| 336 | 20240226 | 135000 | 558952556400 | 77700 | 77700 | 77900 | 77500 | 10656 |
| 337 | 20240226 | 134900 | 558125165600 | 77800 | 77900 | 78000 | 77600 | 28518 |
| 338 | 20240226 | 134800 | 555907155500 | 77900 | 78100 | 78100 | 77900 | 7138 |
| 339 | 20240226 | 134700 | 555350503500 | 78100 | 78100 | 78200 | 78100 | 1726 |
| 340 | 20240226 | 134600 | 555215699700 | 78200 | 78100 | 78200 | 78100 | 936 |
| 341 | 20240226 | 134500 | 555142543500 | 78100 | 78100 | 78200 | 78000 | 2614 |
| 342 | 20240226 | 134400 | 554938424400 | 78000 | 78000 | 78100 | 78000 | 2863 |
| 343 | 20240226 | 134300 | 554714958000 | 78100 | 78100 | 78100 | 78000 | 2491 |
| 344 | 20240226 | 134200 | 554520610900 | 78000 | 78300 | 78300 | 78000 | 10981 |
| 345 | 20240226 | 134100 | 553663489600 | 78200 | 78200 | 78300 | 78200 | 695 |
| 346 | 20240226 | 134000 | 553609117900 | 78200 | 78100 | 78300 | 78000 | 7129 |
| 347 | 20240226 | 133900 | 553051795300 | 78100 | 78100 | 78100 | 78000 | 1513 |
| 348 | 20240226 | 133800 | 552933726900 | 78000 | 78100 | 78200 | 78000 | 4860 |
| 349 | 20240226 | 133700 | 552554553600 | 78100 | 78100 | 78200 | 78000 | 1494 |
| 350 | 20240226 | 133600 | 552437862900 | 78100 | 78100 | 78200 | 78000 | 2131 |
| 351 | 20240226 | 133500 | 552271430400 | 78100 | 78200 | 78300 | 78000 | 3484 |
| 352 | 20240226 | 133400 | 551999145300 | 78200 | 78100 | 78200 | 78100 | 731 |
| 353 | 20240226 | 133300 | 551942031300 | 78100 | 77800 | 78200 | 77800 | 6057 |
| 354 | 20240226 | 133200 | 551469881000 | 77800 | 78000 | 78000 | 77800 | 8076 |
| 355 | 20240226 | 133100 | 550841078100 | 77900 | 78000 | 78000 | 77900 | 1981 |
| 356 | 20240226 | 133000 | 550686706600 | 77900 | 77900 | 78100 | 77900 | 3301 |
| 357 | 20240226 | 132900 | 550429225300 | 78000 | 78000 | 78000 | 77900 | 3965 |
| 358 | 20240226 | 132800 | 550120295000 | 78000 | 78000 | 78100 | 77900 | 6304 |
| 359 | 20240226 | 132700 | 549628838800 | 78000 | 78000 | 78100 | 78000 | 4427 |
| 360 | 20240226 | 132600 | 549283447300 | 78000 | 78300 | 78400 | 78000 | 6892 |
| 361 | 20240226 | 132500 | 548744419500 | 78300 | 78300 | 78400 | 78300 | 2346 |
| 362 | 20240226 | 132400 | 548560634500 | 78400 | 78300 | 78400 | 78300 | 5968 |
| 363 | 20240226 | 132300 | 548092943200 | 78400 | 78400 | 78400 | 78300 | 2778 |
| 364 | 20240226 | 132200 | 547875272000 | 78400 | 78500 | 78500 | 78300 | 2551 |
| 365 | 20240226 | 132100 | 547675275600 | 78500 | 78400 | 78500 | 78300 | 5426 |
| 366 | 20240226 | 132000 | 547249871900 | 78400 | 78500 | 78500 | 78200 | 6089 |
| 367 | 20240226 | 131900 | 546772665100 | 78500 | 78400 | 78500 | 78300 | 3833 |
| 368 | 20240226 | 131800 | 546472121400 | 78400 | 78100 | 78400 | 78100 | 4681 |
| 369 | 20240226 | 131700 | 546105869200 | 78200 | 77900 | 78200 | 77900 | 4830 |
| 370 | 20240226 | 131600 | 545729018300 | 78000 | 77900 | 78000 | 77900 | 1597 |
| 371 | 20240226 | 131500 | 545604521600 | 78000 | 78100 | 78100 | 77900 | 4199 |
| 372 | 20240226 | 131400 | 545276973900 | 78100 | 78100 | 78200 | 78000 | 1044 |
| 373 | 20240226 | 131300 | 545195451800 | 78100 | 78000 | 78200 | 78000 | 1430 |
| 374 | 20240226 | 131200 | 545083774800 | 78000 | 78000 | 78100 | 78000 | 2148 |
| 375 | 20240226 | 131100 | 544916089100 | 78000 | 78000 | 78100 | 78000 | 1885 |
| 376 | 20240226 | 131000 | 544769011500 | 78100 | 78100 | 78200 | 78000 | 1278 |
| 377 | 20240226 | 130900 | 544669287600 | 78100 | 78200 | 78200 | 78100 | 2798 |
| 378 | 20240226 | 130800 | 544450569600 | 78200 | 78100 | 78200 | 78000 | 2175 |
| 379 | 20240226 | 130700 | 544280646900 | 78100 | 77800 | 78100 | 77800 | 3470 |
| 380 | 20240226 | 130600 | 544010305700 | 77800 | 77800 | 77900 | 77800 | 404 |
| 381 | 20240226 | 130500 | 543978863000 | 77900 | 77900 | 77900 | 77800 | 1242 |
| 382 | 20240226 | 130400 | 543882183800 | 77900 | 77800 | 77900 | 77700 | 1082 |
| 383 | 20240226 | 130300 | 543797989600 | 77800 | 77800 | 77900 | 77700 | 2183 |
| 384 | 20240226 | 130200 | 543628173400 | 77900 | 77900 | 78000 | 77800 | 1972 |
| 385 | 20240226 | 130100 | 543474635300 | 77900 | 77600 | 77900 | 77500 | 2681 |
| 386 | 20240226 | 130000 | 543266337000 | 77600 | 77600 | 77700 | 77500 | 10084 |
| 387 | 20240226 | 125900 | 542484019200 | 77600 | 77700 | 77700 | 77600 | 3260 |
| 388 | 20240226 | 125800 | 542230920400 | 77700 | 77700 | 77800 | 77600 | 14907 |
| 389 | 20240226 | 125700 | 541073386800 | 77700 | 77900 | 77900 | 77700 | 5922 |
| 390 | 20240226 | 125600 | 540612694000 | 77900 | 77900 | 77900 | 77800 | 2643 |
| 391 | 20240226 | 125500 | 540406886400 | 77800 | 77900 | 77900 | 77800 | 2901 |
| 392 | 20240226 | 125400 | 540181137600 | 77900 | 77800 | 77900 | 77800 | 2146 |
| 393 | 20240226 | 125300 | 540014113400 | 77800 | 77800 | 77900 | 77800 | 3171 |
| 394 | 20240226 | 125200 | 539767339000 | 77800 | 78200 | 78200 | 77800 | 12723 |
| 395 | 20240226 | 125100 | 538775503700 | 78100 | 78300 | 78300 | 78000 | 7625 |
| 396 | 20240226 | 125000 | 538179556200 | 78300 | 78300 | 78300 | 78200 | 1317 |
| 397 | 20240226 | 124900 | 538076544800 | 78200 | 78200 | 78300 | 78200 | 2179 |
| 398 | 20240226 | 124800 | 537906038600 | 78200 | 78400 | 78500 | 78200 | 6674 |
| 399 | 20240226 | 124700 | 537383245300 | 78400 | 78400 | 78600 | 78300 | 4990 |
| 400 | 20240226 | 124600 | 536991799100 | 78500 | 78400 | 78500 | 78400 | 3070 |
| 401 | 20240226 | 124500 | 536750996400 | 78300 | 78300 | 78400 | 78300 | 888 |
| 402 | 20240226 | 124400 | 536681432900 | 78400 | 78200 | 78400 | 78200 | 2347 |
| 403 | 20240226 | 124300 | 536497704100 | 78200 | 78200 | 78300 | 78200 | 3386 |
| 404 | 20240226 | 124200 | 536232673400 | 78200 | 78200 | 78300 | 78100 | 1846 |
| 405 | 20240226 | 124100 | 536088336700 | 78200 | 78200 | 78300 | 78100 | 2178 |
| 406 | 20240226 | 124000 | 535918054800 | 78200 | 78300 | 78300 | 78100 | 7111 |
| 407 | 20240226 | 123900 | 535361645900 | 78400 | 78300 | 78400 | 78200 | 2728 |
| 408 | 20240226 | 123800 | 535148067300 | 78300 | 78400 | 78500 | 78200 | 3429 |
| 409 | 20240226 | 123700 | 534879475400 | 78400 | 78200 | 78400 | 78200 | 2421 |
| 410 | 20240226 | 123600 | 534689997100 | 78200 | 78400 | 78400 | 78200 | 3374 |
| 411 | 20240226 | 123500 | 534425721200 | 78300 | 78500 | 78600 | 78300 | 5126 |
| 412 | 20240226 | 123400 | 534023792300 | 78500 | 78500 | 78600 | 78500 | 2161 |
| 413 | 20240226 | 123300 | 533854127700 | 78500 | 78800 | 78800 | 78400 | 9087 |
| 414 | 20240226 | 123200 | 533140060100 | 78800 | 78800 | 78900 | 78700 | 2801 |
| 415 | 20240226 | 123100 | 532919400600 | 78700 | 79000 | 79100 | 78700 | 8432 |
| 416 | 20240226 | 123000 | 532254164000 | 79100 | 79000 | 79200 | 78900 | 11838 |
| 417 | 20240226 | 122900 | 531318082300 | 79000 | 78800 | 79100 | 78800 | 7762 |
| 418 | 20240226 | 122800 | 530705623900 | 78800 | 78800 | 79000 | 78800 | 6388 |
| 419 | 20240226 | 122700 | 530201901300 | 78900 | 78900 | 79100 | 78700 | 22278 |
| 420 | 20240226 | 122600 | 528443922100 | 78800 | 78700 | 78900 | 78600 | 16363 |
| 421 | 20240226 | 122500 | 527155544900 | 78700 | 78500 | 78700 | 78400 | 15007 |
| 422 | 20240226 | 122400 | 525977262500 | 78400 | 78300 | 78500 | 78200 | 6762 |
| 423 | 20240226 | 122300 | 525447390400 | 78300 | 78200 | 78300 | 78100 | 2985 |
| 424 | 20240226 | 122200 | 525213955200 | 78100 | 78000 | 78100 | 77900 | 2242 |
| 425 | 20240226 | 122100 | 525038978400 | 78000 | 77900 | 78000 | 77900 | 1365 |
| 426 | 20240226 | 122000 | 524932546000 | 77900 | 78000 | 78000 | 77900 | 1955 |
| 427 | 20240226 | 121900 | 524780145000 | 77900 | 78000 | 78000 | 77900 | 3882 |
| 428 | 20240226 | 121800 | 524477477300 | 78000 | 77800 | 78000 | 77800 | 1280 |
| 429 | 20240226 | 121700 | 524377770000 | 77900 | 77800 | 77900 | 77800 | 2771 |
| 430 | 20240226 | 121600 | 524162003000 | 77800 | 77800 | 77900 | 77700 | 3175 |
| 431 | 20240226 | 121500 | 523915054600 | 77700 | 77800 | 77900 | 77700 | 3405 |
| 432 | 20240226 | 121400 | 523650252700 | 77800 | 77800 | 77900 | 77800 | 3204 |
| 433 | 20240226 | 121300 | 523400966700 | 77800 | 77900 | 78100 | 77800 | 4566 |
| 434 | 20240226 | 121200 | 523045156600 | 78000 | 78100 | 78100 | 77900 | 2414 |
| 435 | 20240226 | 121100 | 522856853300 | 78100 | 78000 | 78200 | 78000 | 2414 |
| 436 | 20240226 | 121000 | 522668364200 | 78100 | 77900 | 78100 | 77900 | 2779 |
| 437 | 20240226 | 120900 | 522451708300 | 77900 | 77800 | 77900 | 77800 | 2409 |
| 438 | 20240226 | 120800 | 522264148000 | 77800 | 77800 | 77900 | 77800 | 1372 |
| 439 | 20240226 | 120700 | 522157339800 | 77900 | 77800 | 77900 | 77800 | 2119 |
| 440 | 20240226 | 120600 | 521992324000 | 77900 | 77800 | 77900 | 77800 | 3393 |
| 441 | 20240226 | 120500 | 521728261700 | 77800 | 77900 | 78000 | 77800 | 3372 |
| 442 | 20240226 | 120400 | 521465711700 | 77900 | 77900 | 78000 | 77900 | 804 |
| 443 | 20240226 | 120300 | 521403044700 | 77900 | 77900 | 78000 | 77800 | 3085 |
| 444 | 20240226 | 120200 | 521162885600 | 77800 | 78000 | 78100 | 77800 | 9917 |
| 445 | 20240226 | 120100 | 520389783000 | 78100 | 78100 | 78200 | 78000 | 2218 |
| 446 | 20240226 | 120000 | 520216574500 | 78100 | 78100 | 78200 | 78000 | 3799 |
| 447 | 20240226 | 115900 | 519919899400 | 78000 | 78100 | 78300 | 78000 | 2017 |
| 448 | 20240226 | 115800 | 519762477200 | 78100 | 78400 | 78500 | 78100 | 9063 |
| 449 | 20240226 | 115700 | 519053396600 | 78400 | 78400 | 78400 | 78300 | 1935 |
| 450 | 20240226 | 115600 | 518901744300 | 78400 | 78200 | 78400 | 78200 | 3258 |
| 451 | 20240226 | 115500 | 518646647300 | 78300 | 78300 | 78400 | 78200 | 2607 |
| 452 | 20240226 | 115400 | 518442545000 | 78300 | 78300 | 78400 | 78200 | 3353 |
| 453 | 20240226 | 115300 | 518179995200 | 78200 | 78100 | 78300 | 78100 | 2502 |
| 454 | 20240226 | 115200 | 517984448800 | 78100 | 78100 | 78100 | 78000 | 1510 |
| 455 | 20240226 | 115100 | 517866600300 | 78100 | 78000 | 78100 | 77900 | 2401 |
| 456 | 20240226 | 115000 | 517679320600 | 77900 | 78000 | 78000 | 77900 | 4336 |
| 457 | 20240226 | 114900 | 517341312400 | 78000 | 78200 | 78200 | 78000 | 2994 |
| 458 | 20240226 | 114800 | 517107581100 | 78200 | 78300 | 78400 | 78100 | 5764 |
| 459 | 20240226 | 114700 | 516656463800 | 78300 | 78500 | 78500 | 78200 | 7644 |
| 460 | 20240226 | 114600 | 516057907800 | 78500 | 78400 | 78500 | 78300 | 4120 |
| 461 | 20240226 | 114500 | 515734938200 | 78300 | 78300 | 78500 | 78300 | 5367 |
| 462 | 20240226 | 114400 | 515314242000 | 78300 | 78300 | 78400 | 78200 | 6200 |
| 463 | 20240226 | 114300 | 514828753100 | 78300 | 78200 | 78400 | 78100 | 16529 |
| 464 | 20240226 | 114200 | 513534660600 | 78200 | 78000 | 78200 | 77800 | 6167 |
| 465 | 20240226 | 114100 | 513053147200 | 77900 | 77800 | 78000 | 77800 | 4090 |
| 466 | 20240226 | 114000 | 512734732000 | 77800 | 77700 | 77900 | 77600 | 4859 |
| 467 | 20240226 | 113900 | 512356907900 | 77800 | 77500 | 77800 | 77500 | 12460 |
| 468 | 20240226 | 113800 | 511390508900 | 77600 | 77600 | 77800 | 77500 | 9745 |
| 469 | 20240226 | 113700 | 510633976300 | 77600 | 77800 | 77900 | 77600 | 9079 |
| 470 | 20240226 | 113600 | 509928082400 | 77900 | 77800 | 77900 | 77700 | 4745 |
| 471 | 20240226 | 113500 | 509558790300 | 77800 | 78100 | 78100 | 77800 | 4746 |
| 472 | 20240226 | 113400 | 509189160300 | 78100 | 77900 | 78100 | 77800 | 5316 |
| 473 | 20240226 | 113300 | 508774614700 | 77900 | 77700 | 78000 | 77700 | 12938 |
| 474 | 20240226 | 113200 | 507768330500 | 77700 | 77800 | 77900 | 77700 | 8143 |
| 475 | 20240226 | 113100 | 507135063600 | 77800 | 77900 | 78000 | 77800 | 4705 |
| 476 | 20240226 | 113000 | 506768665700 | 77900 | 78100 | 78100 | 77900 | 5073 |
| 477 | 20240226 | 112900 | 506373104500 | 78100 | 77900 | 78100 | 77800 | 13275 |
| 478 | 20240226 | 112800 | 505339303600 | 77900 | 78000 | 78100 | 77900 | 8558 |
| 479 | 20240226 | 112700 | 504672125300 | 78100 | 78100 | 78200 | 77900 | 9274 |
| 480 | 20240226 | 112600 | 503948527200 | 78200 | 78300 | 78300 | 78000 | 8112 |
| 481 | 20240226 | 112500 | 503314494200 | 78200 | 78100 | 78400 | 78000 | 9254 |
| 482 | 20240226 | 112400 | 502591092800 | 78100 | 78000 | 78300 | 78000 | 9553 |
| 483 | 20240226 | 112300 | 501844857600 | 78000 | 78000 | 78200 | 77800 | 22160 |
| 484 | 20240226 | 112200 | 500117760600 | 77900 | 78200 | 78300 | 77900 | 67507 |
| 485 | 20240226 | 112100 | 494848633300 | 78200 | 78700 | 78700 | 78100 | 56290 |
| 486 | 20240226 | 112000 | 490437203700 | 78700 | 78700 | 79000 | 78600 | 4860 |
| 487 | 20240226 | 111900 | 490054552900 | 79000 | 79000 | 79100 | 78800 | 8558 |
| 488 | 20240226 | 111800 | 489379141100 | 79000 | 79000 | 79000 | 78900 | 5339 |
| 489 | 20240226 | 111700 | 488957503300 | 79000 | 79000 | 79200 | 78900 | 7085 |
| 490 | 20240226 | 111600 | 488397497200 | 79000 | 79000 | 79100 | 78900 | 5355 |
| 491 | 20240226 | 111500 | 487974439000 | 79100 | 78900 | 79100 | 78900 | 6007 |
| 492 | 20240226 | 111400 | 487499860200 | 79000 | 78700 | 79100 | 78700 | 8064 |
| 493 | 20240226 | 111300 | 486863343800 | 78800 | 78600 | 78800 | 78600 | 4491 |
| 494 | 20240226 | 111200 | 486509852600 | 78700 | 78600 | 78700 | 78500 | 5043 |
| 495 | 20240226 | 111100 | 486113477500 | 78600 | 78600 | 78700 | 78600 | 7748 |
| 496 | 20240226 | 111000 | 485504248300 | 78600 | 78800 | 78800 | 78600 | 4801 |
| 497 | 20240226 | 110900 | 485126630900 | 78700 | 78700 | 78800 | 78600 | 6376 |
| 498 | 20240226 | 110800 | 484624984400 | 78800 | 78600 | 78800 | 78500 | 6259 |
| 499 | 20240226 | 110700 | 484132499100 | 78600 | 78700 | 78700 | 78500 | 7599 |
| 500 | 20240226 | 110600 | 483535224400 | 78600 | 78700 | 78800 | 78500 | 24959 |
| 501 | 20240226 | 110500 | 481573835400 | 78600 | 78800 | 78900 | 78600 | 18439 |
| 502 | 20240226 | 110400 | 480123158400 | 78700 | 79100 | 79200 | 78700 | 13952 |
| 503 | 20240226 | 110300 | 479023421600 | 79100 | 78800 | 79200 | 78800 | 17555 |
| 504 | 20240226 | 110200 | 477638160500 | 78800 | 79100 | 79200 | 78800 | 18571 |
| 505 | 20240226 | 110100 | 476171995900 | 79200 | 79100 | 79300 | 79100 | 5312 |
| 506 | 20240226 | 110000 | 475751192400 | 79200 | 79300 | 79400 | 79200 | 5242 |
| 507 | 20240226 | 105900 | 475335741500 | 79300 | 79100 | 79300 | 78900 | 18205 |
| 508 | 20240226 | 105800 | 473897011900 | 79100 | 79100 | 79300 | 79000 | 12844 |
| 509 | 20240226 | 105700 | 472880783500 | 79100 | 79500 | 79600 | 79000 | 22810 |
| 510 | 20240226 | 105600 | 471073106100 | 79400 | 79400 | 79700 | 79300 | 4567 |
| 511 | 20240226 | 105500 | 470709964000 | 79400 | 79700 | 79800 | 79200 | 23284 |
| 512 | 20240226 | 105400 | 468861631200 | 79700 | 79900 | 80000 | 79700 | 6269 |
| 513 | 20240226 | 105300 | 468360909500 | 80000 | 79800 | 80000 | 79700 | 3363 |
| 514 | 20240226 | 105200 | 468092347400 | 79800 | 79700 | 79800 | 79600 | 2246 |
| 515 | 20240226 | 105100 | 467913332200 | 79700 | 79700 | 79900 | 79600 | 6537 |
| 516 | 20240226 | 105000 | 467392310500 | 79600 | 79500 | 79700 | 79500 | 3090 |
| 517 | 20240226 | 104900 | 467146419300 | 79600 | 79600 | 79800 | 79500 | 7304 |
| 518 | 20240226 | 104800 | 466564858900 | 79600 | 79800 | 79900 | 79600 | 7153 |
| 519 | 20240226 | 104700 | 465994699700 | 79800 | 80200 | 80200 | 79700 | 14318 |
| 520 | 20240226 | 104600 | 464849912900 | 80100 | 80300 | 80400 | 80100 | 9463 |
| 521 | 20240226 | 104500 | 464090247400 | 80200 | 80100 | 80300 | 80000 | 5648 |
| 522 | 20240226 | 104400 | 463637491600 | 80100 | 80100 | 80200 | 79900 | 22775 |
| 523 | 20240226 | 104300 | 461814308600 | 80000 | 80100 | 80100 | 80000 | 5411 |
| 524 | 20240226 | 104200 | 461381042300 | 80100 | 80000 | 80200 | 79700 | 14643 |
| 525 | 20240226 | 104100 | 460209784100 | 80000 | 79500 | 80000 | 79400 | 17544 |
| 526 | 20240226 | 104000 | 458810728700 | 79500 | 79100 | 79500 | 78900 | 26846 |
| 527 | 20240226 | 103900 | 456686970800 | 79100 | 79400 | 79500 | 79000 | 24779 |
| 528 | 20240226 | 103800 | 454725941500 | 79400 | 79700 | 79700 | 79300 | 11364 |
| 529 | 20240226 | 103700 | 453822488000 | 79700 | 79700 | 79900 | 79600 | 9689 |
| 530 | 20240226 | 103600 | 453050185300 | 79600 | 79400 | 79700 | 79400 | 6839 |
| 531 | 20240226 | 103500 | 452506328100 | 79400 | 79600 | 79700 | 79400 | 16506 |
| 532 | 20240226 | 103400 | 451194505200 | 79700 | 79700 | 79800 | 79500 | 14271 |
| 533 | 20240226 | 103300 | 450058319500 | 79700 | 79900 | 80000 | 79700 | 7800 |
| 534 | 20240226 | 103200 | 449435708700 | 79900 | 79900 | 80000 | 79700 | 14096 |
| 535 | 20240226 | 103100 | 448310410600 | 79900 | 80500 | 80500 | 79900 | 19618 |
| 536 | 20240226 | 103000 | 446737875700 | 80500 | 80400 | 80700 | 80300 | 16062 |
| 537 | 20240226 | 102900 | 445444511300 | 80500 | 80300 | 80500 | 80200 | 8462 |
| 538 | 20240226 | 102800 | 444764116400 | 80200 | 80500 | 80700 | 80100 | 26406 |
| 539 | 20240226 | 102700 | 442639981000 | 80600 | 80300 | 80600 | 80200 | 16999 |
| 540 | 20240226 | 102600 | 441272595500 | 80300 | 80100 | 80300 | 80000 | 7590 |
| 541 | 20240226 | 102500 | 440664208200 | 80100 | 80200 | 80300 | 79800 | 18291 |
| 542 | 20240226 | 102400 | 439198720300 | 80200 | 79800 | 80200 | 79700 | 13012 |
| 543 | 20240226 | 102300 | 438158343300 | 79800 | 80300 | 80300 | 79700 | 24150 |
| 544 | 20240226 | 102200 | 436228246800 | 80300 | 79700 | 80300 | 79500 | 34777 |
| 545 | 20240226 | 102100 | 433446840400 | 79700 | 79300 | 79700 | 79300 | 19164 |
| 546 | 20240226 | 102000 | 431922404600 | 79300 | 79200 | 79400 | 78900 | 36492 |
| 547 | 20240226 | 101900 | 429034221400 | 79300 | 79300 | 79400 | 78800 | 79088 |
| 548 | 20240226 | 101800 | 422782202000 | 79200 | 79800 | 80000 | 79200 | 66729 |
| 549 | 20240226 | 101700 | 417469721200 | 79800 | 79600 | 79900 | 79600 | 24184 |
| 550 | 20240226 | 101600 | 415541907700 | 79600 | 79900 | 80000 | 79600 | 34323 |
| 551 | 20240226 | 101500 | 412803217200 | 79900 | 80200 | 80300 | 79900 | 29521 |
| 552 | 20240226 | 101400 | 410441143900 | 80200 | 80900 | 81100 | 80100 | 48014 |
| 553 | 20240226 | 101300 | 406563480100 | 81000 | 80700 | 81000 | 80600 | 42336 |
| 554 | 20240226 | 101200 | 403140855600 | 80700 | 80300 | 80700 | 80200 | 24287 |
| 555 | 20240226 | 101100 | 401185286800 | 80300 | 80200 | 80400 | 80100 | 25520 |
| 556 | 20240226 | 101000 | 399137073400 | 80200 | 79800 | 80300 | 79700 | 33021 |
| 557 | 20240226 | 100900 | 396494455900 | 79800 | 80000 | 80100 | 79600 | 83632 |
| 558 | 20240226 | 100800 | 389816285400 | 80000 | 80500 | 80600 | 79900 | 77618 |
| 559 | 20240226 | 100700 | 383591698400 | 80400 | 80800 | 81000 | 80400 | 30945 |
| 560 | 20240226 | 100600 | 381094458100 | 80800 | 80400 | 80900 | 80300 | 52421 |
| 561 | 20240226 | 100500 | 376873576600 | 80400 | 81300 | 81400 | 80400 | 93758 |
| 562 | 20240226 | 100400 | 369294314600 | 81300 | 81700 | 81800 | 81300 | 14261 |
| 563 | 20240226 | 100300 | 368132257000 | 81800 | 81200 | 82000 | 81200 | 26278 |
| 564 | 20240226 | 100200 | 365986951200 | 81200 | 81500 | 81800 | 81200 | 45341 |
| 565 | 20240226 | 100100 | 362294200200 | 81500 | 81400 | 81600 | 81300 | 27984 |
| 566 | 20240226 | 100000 | 360015107400 | 81500 | 81700 | 81800 | 81200 | 68839 |
| 567 | 20240226 | 095900 | 354407229500 | 81800 | 82200 | 82300 | 81700 | 26909 |
| 568 | 20240226 | 095800 | 352200887400 | 82200 | 82000 | 82200 | 81700 | 33931 |
| 569 | 20240226 | 095700 | 349421358100 | 81900 | 82300 | 82600 | 81700 | 64543 |
| 570 | 20240226 | 095600 | 344125580300 | 82200 | 82500 | 82800 | 82200 | 35252 |
| 571 | 20240226 | 095500 | 341220885800 | 82500 | 83300 | 83400 | 82500 | 29992 |
| 572 | 20240226 | 095400 | 338735283700 | 83300 | 82800 | 83600 | 82800 | 37113 |
| 573 | 20240226 | 095300 | 335645407500 | 82800 | 82500 | 82900 | 82300 | 29551 |
| 574 | 20240226 | 095200 | 333204809600 | 82400 | 82500 | 82700 | 82200 | 42995 |
| 575 | 20240226 | 095100 | 329662630800 | 82500 | 83100 | 83300 | 82200 | 66895 |
| 576 | 20240226 | 095000 | 324136636100 | 83100 | 83200 | 83500 | 83000 | 32606 |
| 577 | 20240226 | 094900 | 321421937600 | 83300 | 83900 | 84000 | 83100 | 43632 |
| 578 | 20240226 | 094800 | 317779528600 | 84000 | 83700 | 84000 | 83500 | 44290 |
| 579 | 20240226 | 094700 | 314070012100 | 83800 | 83600 | 84300 | 83500 | 113701 |
| 580 | 20240226 | 094600 | 304533495000 | 83600 | 82900 | 83900 | 82800 | 96502 |
| 581 | 20240226 | 094500 | 296492539100 | 82800 | 82900 | 83000 | 82400 | 45074 |
| 582 | 20240226 | 094400 | 292764562900 | 82900 | 82600 | 83100 | 82200 | 72129 |
| 583 | 20240226 | 094300 | 286799024500 | 82600 | 81700 | 82700 | 81600 | 81766 |
| 584 | 20240226 | 094200 | 280086306400 | 81700 | 82100 | 82300 | 81600 | 77642 |
| 585 | 20240226 | 094100 | 273725687200 | 82100 | 83300 | 83400 | 81600 | 152188 |
| 586 | 20240226 | 094000 | 261215673500 | 83400 | 83100 | 83500 | 82600 | 79790 |
| 587 | 20240226 | 093900 | 254589695400 | 83100 | 83700 | 83800 | 82600 | 95966 |
| 588 | 20240226 | 093800 | 246610855400 | 83800 | 84100 | 84300 | 83300 | 107133 |
| 589 | 20240226 | 093700 | 237656713700 | 84000 | 83700 | 85200 | 83700 | 221821 |
| 590 | 20240226 | 093600 | 218903477000 | 83800 | 83400 | 84000 | 83200 | 143644 |
| 591 | 20240226 | 093500 | 206877235100 | 83400 | 82100 | 83900 | 82100 | 219976 |
| 592 | 20240226 | 093400 | 188593437200 | 82200 | 82400 | 82500 | 81600 | 91277 |
| 593 | 20240226 | 093300 | 181106446900 | 82400 | 81200 | 82400 | 81200 | 134558 |
| 594 | 20240226 | 093200 | 170106078100 | 81300 | 81200 | 81300 | 81100 | 45011 |
| 595 | 20240226 | 093100 | 166451190500 | 81200 | 81200 | 81200 | 81200 | 0 |
| 596 | 20240226 | 093000 | 166451190500 | 81200 | 81000 | 81300 | 81000 | 45979 |
| 597 | 20240226 | 092900 | 162716558200 | 80900 | 81200 | 81300 | 80800 | 52051 |
| 598 | 20240226 | 092800 | 158498535500 | 81200 | 81000 | 81200 | 80500 | 72687 |
| 599 | 20240226 | 092700 | 152617588400 | 81000 | 80700 | 81100 | 80600 | 86879 |
| 600 | 20240226 | 092600 | 145585548000 | 80800 | 79900 | 81100 | 79900 | 193969 |
| 601 | 20240226 | 092500 | 129954323900 | 80000 | 79000 | 80000 | 79000 | 76539 |
| 602 | 20240226 | 092400 | 123853103300 | 79000 | 79600 | 79800 | 78900 | 66780 |
| 603 | 20240226 | 092300 | 118547615100 | 79600 | 79100 | 79700 | 79000 | 54190 |
| 604 | 20240226 | 092200 | 114242017700 | 79000 | 79100 | 79100 | 78700 | 30455 |
| 605 | 20240226 | 092100 | 111838455600 | 79100 | 79200 | 79300 | 78700 | 51027 |
| 606 | 20240226 | 092000 | 107807125100 | 79200 | 79600 | 79700 | 79200 | 49556 |
| 607 | 20240226 | 091900 | 103868193500 | 79700 | 78800 | 79800 | 78800 | 183582 |
| 608 | 20240226 | 091800 | 89296930800 | 78800 | 78100 | 78900 | 78100 | 54260 |
| 609 | 20240226 | 091700 | 85035333700 | 78200 | 77700 | 78300 | 77600 | 32681 |
| 610 | 20240226 | 091600 | 82483283000 | 77600 | 77200 | 77700 | 77100 | 19993 |
| 611 | 20240226 | 091500 | 80934528600 | 77200 | 77700 | 77700 | 77100 | 29168 |
| 612 | 20240226 | 091400 | 78679548300 | 77700 | 77900 | 78100 | 77700 | 25791 |
| 613 | 20240226 | 091300 | 76669703000 | 77900 | 77900 | 78000 | 77400 | 48933 |
| 614 | 20240226 | 091200 | 72871388000 | 78000 | 78600 | 78600 | 77900 | 41723 |
| 615 | 20240226 | 091100 | 69606958200 | 78500 | 78200 | 78800 | 78200 | 45411 |
| 616 | 20240226 | 091000 | 66039718300 | 78400 | 78800 | 78900 | 77900 | 57128 |
| 617 | 20240226 | 090900 | 61561924700 | 78800 | 79000 | 79100 | 78700 | 56215 |
| 618 | 20240226 | 090800 | 57128200300 | 79000 | 78100 | 79200 | 78000 | 144508 |
| 619 | 20240226 | 090700 | 45739462400 | 78100 | 77100 | 78100 | 76900 | 105981 |
| 620 | 20240226 | 090600 | 37505533900 | 77200 | 77800 | 77800 | 77100 | 52331 |
| 621 | 20240226 | 090500 | 33454833800 | 77700 | 77000 | 77800 | 76800 | 88554 |
| 622 | 20240226 | 090400 | 26615748300 | 77000 | 77100 | 77100 | 76800 | 92649 |
| 623 | 20240226 | 090300 | 19480774600 | 77100 | 75600 | 77200 | 75500 | 111034 |
| 624 | 20240226 | 090200 | 10973911900 | 75600 | 76100 | 76200 | 74800 | 39191 |
| 625 | 20240226 | 090100 | 7999284800 | 76100 | 74000 | 76200 | 74000 | 78990 |
| 626 | 20240226 | 090000 | 2046059000 | 74100 | 74000 | 74100 | 73800 | 27013 |