34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 193000 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 7455 |
| 3 | 20240221 | 192900 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 4 | 20240221 | 192800 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 5 | 20240221 | 192700 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 6 | 20240221 | 192600 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 7 | 20240221 | 192500 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 8 | 20240221 | 192400 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 9 | 20240221 | 192300 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 10 | 20240221 | 192200 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 11 | 20240221 | 192100 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 12 | 20240221 | 192000 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 13 | 20240221 | 191900 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 14 | 20240221 | 191800 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 15 | 20240221 | 191700 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 16 | 20240221 | 191600 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 17 | 20240221 | 191500 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 18 | 20240221 | 191400 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 19 | 20240221 | 191300 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 20 | 20240221 | 191200 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 21 | 20240221 | 191100 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 22 | 20240221 | 191000 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 23 | 20240221 | 190900 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 24 | 20240221 | 190800 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 25 | 20240221 | 190700 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 26 | 20240221 | 190600 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 27 | 20240221 | 190500 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 28 | 20240221 | 190400 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 29 | 20240221 | 190300 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 30 | 20240221 | 190200 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 31 | 20240221 | 190100 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 32 | 20240221 | 190000 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 7455 |
| 33 | 20240221 | 185900 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 34 | 20240221 | 185800 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 35 | 20240221 | 185700 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 36 | 20240221 | 185600 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 37 | 20240221 | 185500 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 38 | 20240221 | 185400 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 39 | 20240221 | 185300 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 40 | 20240221 | 185200 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 41 | 20240221 | 185100 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 42 | 20240221 | 185000 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 43 | 20240221 | 184900 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 44 | 20240221 | 184800 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 45 | 20240221 | 184700 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 46 | 20240221 | 184600 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 47 | 20240221 | 184500 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 48 | 20240221 | 184400 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 49 | 20240221 | 184300 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 50 | 20240221 | 184200 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 51 | 20240221 | 184100 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 52 | 20240221 | 184000 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 53 | 20240221 | 183900 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 54 | 20240221 | 183800 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 55 | 20240221 | 183700 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 56 | 20240221 | 183600 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 57 | 20240221 | 183500 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 58 | 20240221 | 183400 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 59 | 20240221 | 183300 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 60 | 20240221 | 183200 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 61 | 20240221 | 183100 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 62 | 20240221 | 183000 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 7455 |
| 63 | 20240221 | 182900 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 64 | 20240221 | 182800 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 65 | 20240221 | 182700 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 66 | 20240221 | 182600 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 67 | 20240221 | 182500 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 68 | 20240221 | 182400 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 69 | 20240221 | 182300 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 70 | 20240221 | 182200 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 71 | 20240221 | 182100 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 72 | 20240221 | 182000 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 73 | 20240221 | 181900 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 74 | 20240221 | 181800 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 75 | 20240221 | 181700 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 76 | 20240221 | 181600 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 77 | 20240221 | 181500 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 78 | 20240221 | 181400 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 79 | 20240221 | 181300 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 80 | 20240221 | 181200 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 81 | 20240221 | 181100 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 82 | 20240221 | 181000 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 83 | 20240221 | 180900 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 84 | 20240221 | 180800 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 85 | 20240221 | 180700 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 86 | 20240221 | 180600 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 87 | 20240221 | 180500 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 88 | 20240221 | 180400 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 89 | 20240221 | 180300 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 90 | 20240221 | 180200 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 91 | 20240221 | 180100 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 92 | 20240221 | 180000 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 7455 |
| 93 | 20240221 | 175900 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 94 | 20240221 | 175800 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 95 | 20240221 | 175700 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 96 | 20240221 | 175600 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 97 | 20240221 | 175500 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 98 | 20240221 | 175400 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 99 | 20240221 | 175300 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 100 | 20240221 | 175200 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 101 | 20240221 | 175100 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 102 | 20240221 | 175000 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 103 | 20240221 | 174900 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 104 | 20240221 | 174800 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 105 | 20240221 | 174700 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 106 | 20240221 | 174600 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 107 | 20240221 | 174500 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 108 | 20240221 | 174400 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 109 | 20240221 | 174300 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 110 | 20240221 | 174200 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 111 | 20240221 | 174100 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 112 | 20240221 | 174000 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 113 | 20240221 | 173900 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 114 | 20240221 | 173800 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 115 | 20240221 | 173700 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 116 | 20240221 | 173600 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 117 | 20240221 | 173500 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 118 | 20240221 | 173400 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 119 | 20240221 | 173300 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 120 | 20240221 | 173200 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 121 | 20240221 | 173100 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 122 | 20240221 | 173000 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 7455 |
| 123 | 20240221 | 172900 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 124 | 20240221 | 172800 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 125 | 20240221 | 172700 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 126 | 20240221 | 172600 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 127 | 20240221 | 172500 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 128 | 20240221 | 172400 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 129 | 20240221 | 172300 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 130 | 20240221 | 172200 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 131 | 20240221 | 172100 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 132 | 20240221 | 172000 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 133 | 20240221 | 171900 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 134 | 20240221 | 171800 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 135 | 20240221 | 171700 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 136 | 20240221 | 171600 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 137 | 20240221 | 171500 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 138 | 20240221 | 171400 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 139 | 20240221 | 171300 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 140 | 20240221 | 171200 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 141 | 20240221 | 171100 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 142 | 20240221 | 171000 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 143 | 20240221 | 170900 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 144 | 20240221 | 170800 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 145 | 20240221 | 170700 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 146 | 20240221 | 170600 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 147 | 20240221 | 170500 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 148 | 20240221 | 170400 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 149 | 20240221 | 170300 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 150 | 20240221 | 170200 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 151 | 20240221 | 170100 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 152 | 20240221 | 170000 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 7455 |
| 153 | 20240221 | 165900 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 154 | 20240221 | 165800 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 155 | 20240221 | 165700 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 156 | 20240221 | 165600 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 157 | 20240221 | 165500 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 158 | 20240221 | 165400 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 159 | 20240221 | 165300 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 160 | 20240221 | 165200 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 161 | 20240221 | 165100 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 162 | 20240221 | 165000 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 163 | 20240221 | 164900 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 164 | 20240221 | 164800 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 165 | 20240221 | 164700 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 166 | 20240221 | 164600 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 167 | 20240221 | 164500 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 168 | 20240221 | 164400 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 169 | 20240221 | 164300 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 170 | 20240221 | 164200 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 171 | 20240221 | 164100 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 172 | 20240221 | 164000 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 173 | 20240221 | 163900 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 174 | 20240221 | 163800 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 175 | 20240221 | 163700 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 176 | 20240221 | 163600 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 177 | 20240221 | 163500 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 178 | 20240221 | 163400 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 179 | 20240221 | 163300 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 180 | 20240221 | 163200 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 181 | 20240221 | 163100 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 182 | 20240221 | 163000 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 7455 |
| 183 | 20240221 | 162900 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 184 | 20240221 | 162800 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 185 | 20240221 | 162700 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 186 | 20240221 | 162600 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 187 | 20240221 | 162500 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 188 | 20240221 | 162400 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 189 | 20240221 | 162300 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 190 | 20240221 | 162200 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 191 | 20240221 | 162100 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 192 | 20240221 | 162000 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 193 | 20240221 | 161900 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 194 | 20240221 | 161800 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 195 | 20240221 | 161700 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 196 | 20240221 | 161600 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 197 | 20240221 | 161500 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 198 | 20240221 | 161400 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 199 | 20240221 | 161300 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 200 | 20240221 | 161200 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 201 | 20240221 | 161100 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 202 | 20240221 | 161000 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 203 | 20240221 | 160900 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 204 | 20240221 | 160800 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 205 | 20240221 | 160700 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 206 | 20240221 | 160600 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 207 | 20240221 | 160500 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 208 | 20240221 | 160400 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 209 | 20240221 | 160300 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 210 | 20240221 | 160200 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 211 | 20240221 | 160100 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 212 | 20240221 | 160000 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 7455 |
| 213 | 20240221 | 155900 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 214 | 20240221 | 155800 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 215 | 20240221 | 155700 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 216 | 20240221 | 155600 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 217 | 20240221 | 155500 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 218 | 20240221 | 155400 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 219 | 20240221 | 155300 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 220 | 20240221 | 155200 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 221 | 20240221 | 155100 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 222 | 20240221 | 155000 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 223 | 20240221 | 154900 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 224 | 20240221 | 154800 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 225 | 20240221 | 154700 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 226 | 20240221 | 154600 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 227 | 20240221 | 154500 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 228 | 20240221 | 154400 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 229 | 20240221 | 154300 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 230 | 20240221 | 154200 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 231 | 20240221 | 154100 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 232 | 20240221 | 154000 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 233 | 20240221 | 153900 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 234 | 20240221 | 153800 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 235 | 20240221 | 153700 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 236 | 20240221 | 153600 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 237 | 20240221 | 153500 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 238 | 20240221 | 153400 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 239 | 20240221 | 153300 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 240 | 20240221 | 153200 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 241 | 20240221 | 153100 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 242 | 20240221 | 153000 | 29421365700 | 71500 | 71500 | 71500 | 71500 | 14910 |
| 243 | 20240221 | 152900 | 28888333200 | 71500 | 71500 | 71500 | 71500 | 0 |
| 244 | 20240221 | 152800 | 28888333200 | 71500 | 71500 | 71500 | 71500 | 0 |
| 245 | 20240221 | 152700 | 28888333200 | 71500 | 71500 | 71500 | 71500 | 0 |
| 246 | 20240221 | 152600 | 28888333200 | 71500 | 71500 | 71500 | 71500 | 0 |
| 247 | 20240221 | 152500 | 28888333200 | 71500 | 71500 | 71500 | 71500 | 0 |
| 248 | 20240221 | 152400 | 28888333200 | 71500 | 71500 | 71500 | 71500 | 0 |
| 249 | 20240221 | 152300 | 28888333200 | 71500 | 71500 | 71500 | 71500 | 0 |
| 250 | 20240221 | 152200 | 28888333200 | 71500 | 71500 | 71500 | 71500 | 0 |
| 251 | 20240221 | 152100 | 28888333200 | 71500 | 71500 | 71500 | 71500 | 0 |
| 252 | 20240221 | 152000 | 28888333200 | 71500 | 71500 | 71500 | 71500 | 0 |
| 253 | 20240221 | 151900 | 28888333200 | 71500 | 71500 | 71600 | 71400 | 1110 |
| 254 | 20240221 | 151800 | 28808955800 | 71500 | 71400 | 71500 | 71400 | 198 |
| 255 | 20240221 | 151700 | 28794813200 | 71400 | 71500 | 71600 | 71400 | 844 |
| 256 | 20240221 | 151600 | 28734467700 | 71400 | 71600 | 71700 | 71400 | 1011 |
| 257 | 20240221 | 151500 | 28662142400 | 71600 | 71600 | 71600 | 71400 | 744 |
| 258 | 20240221 | 151400 | 28608937600 | 71600 | 71500 | 71600 | 71500 | 704 |
| 259 | 20240221 | 151300 | 28558557100 | 71500 | 71400 | 71600 | 71300 | 541 |
| 260 | 20240221 | 151200 | 28519887300 | 71400 | 71400 | 71600 | 71400 | 1099 |
| 261 | 20240221 | 151100 | 28441347700 | 71500 | 71400 | 71600 | 71400 | 874 |
| 262 | 20240221 | 151000 | 28378829100 | 71400 | 71400 | 71600 | 71300 | 680 |
| 263 | 20240221 | 150900 | 28330219200 | 71400 | 71500 | 71600 | 71300 | 927 |
| 264 | 20240221 | 150800 | 28263958400 | 71500 | 71500 | 71500 | 71300 | 584 |
| 265 | 20240221 | 150700 | 28222237800 | 71500 | 71600 | 71600 | 71400 | 883 |
| 266 | 20240221 | 150600 | 28159051900 | 71600 | 71600 | 71700 | 71400 | 1170 |
| 267 | 20240221 | 150500 | 28075339400 | 71500 | 71500 | 71600 | 71400 | 622 |
| 268 | 20240221 | 150400 | 28030852800 | 71500 | 71600 | 71700 | 71400 | 877 |
| 269 | 20240221 | 150300 | 27968107200 | 71600 | 71600 | 71700 | 71500 | 907 |
| 270 | 20240221 | 150200 | 27903128800 | 71600 | 71700 | 71700 | 71500 | 1067 |
| 271 | 20240221 | 150100 | 27826721100 | 71700 | 71500 | 71700 | 71500 | 740 |
| 272 | 20240221 | 150000 | 27773756500 | 71600 | 71600 | 71600 | 71500 | 980 |
| 273 | 20240221 | 145900 | 27703606000 | 71600 | 71700 | 71700 | 71500 | 912 |
| 274 | 20240221 | 145800 | 27638333200 | 71700 | 71400 | 71700 | 71400 | 638 |
| 275 | 20240221 | 145700 | 27592660000 | 71500 | 71600 | 71700 | 71300 | 922 |
| 276 | 20240221 | 145600 | 27526681200 | 71600 | 71400 | 71600 | 71300 | 682 |
| 277 | 20240221 | 145500 | 27477904900 | 71400 | 71500 | 71600 | 71300 | 751 |
| 278 | 20240221 | 145400 | 27424226100 | 71500 | 71600 | 71600 | 71300 | 1206 |
| 279 | 20240221 | 145300 | 27337998900 | 71600 | 71500 | 71600 | 71400 | 587 |
| 280 | 20240221 | 145200 | 27296047200 | 71600 | 71600 | 71700 | 71300 | 1480 |
| 281 | 20240221 | 145100 | 27190213900 | 71600 | 71500 | 71700 | 71400 | 995 |
| 282 | 20240221 | 145000 | 27119005100 | 71500 | 71500 | 71700 | 71300 | 745 |
| 283 | 20240221 | 144900 | 27065770500 | 71600 | 71300 | 71600 | 71300 | 506 |
| 284 | 20240221 | 144800 | 27029573700 | 71400 | 71500 | 71600 | 71300 | 1246 |
| 285 | 20240221 | 144700 | 26940526800 | 71400 | 71400 | 71600 | 71300 | 722 |
| 286 | 20240221 | 144600 | 26888964700 | 71500 | 71500 | 71600 | 71300 | 781 |
| 287 | 20240221 | 144500 | 26833168200 | 71500 | 71600 | 71700 | 71400 | 987 |
| 288 | 20240221 | 144400 | 26762544900 | 71600 | 71500 | 71600 | 71200 | 648 |
| 289 | 20240221 | 144300 | 26716238600 | 71500 | 71500 | 71600 | 71300 | 1275 |
| 290 | 20240221 | 144200 | 26625136900 | 71600 | 71400 | 71700 | 71300 | 586 |
| 291 | 20240221 | 144100 | 26583232900 | 71400 | 71500 | 71600 | 71300 | 1493 |
| 292 | 20240221 | 144000 | 26476531300 | 71500 | 71500 | 71700 | 71400 | 712 |
| 293 | 20240221 | 143900 | 26425590500 | 71400 | 71500 | 71600 | 71400 | 1001 |
| 294 | 20240221 | 143800 | 26353958200 | 71500 | 71400 | 71500 | 71300 | 716 |
| 295 | 20240221 | 143700 | 26302795100 | 71400 | 71500 | 71500 | 71400 | 482 |
| 296 | 20240221 | 143600 | 26268347600 | 71500 | 71400 | 71500 | 71300 | 963 |
| 297 | 20240221 | 143500 | 26199554100 | 71500 | 71500 | 71500 | 71300 | 712 |
| 298 | 20240221 | 143400 | 26148717400 | 71500 | 71400 | 71500 | 71400 | 818 |
| 299 | 20240221 | 143300 | 26090263700 | 71500 | 71400 | 71500 | 71300 | 1187 |
| 300 | 20240221 | 143200 | 26005458600 | 71400 | 71500 | 71500 | 71300 | 814 |
| 301 | 20240221 | 143100 | 25947306700 | 71500 | 71400 | 71500 | 71300 | 926 |
| 302 | 20240221 | 143000 | 25881159000 | 71500 | 71500 | 71500 | 71400 | 854 |
| 303 | 20240221 | 142900 | 25820112600 | 71500 | 71500 | 71500 | 71300 | 806 |
| 304 | 20240221 | 142800 | 25762517400 | 71400 | 71500 | 71500 | 71400 | 848 |
| 305 | 20240221 | 142700 | 25701920700 | 71500 | 71500 | 71600 | 71400 | 1835 |
| 306 | 20240221 | 142600 | 25570726600 | 71600 | 71600 | 71600 | 71500 | 895 |
| 307 | 20240221 | 142500 | 25506683200 | 71600 | 71600 | 71700 | 71500 | 806 |
| 308 | 20240221 | 142400 | 25448972100 | 71700 | 71700 | 71700 | 71600 | 667 |
| 309 | 20240221 | 142300 | 25401184400 | 71700 | 71600 | 71700 | 71500 | 544 |
| 310 | 20240221 | 142200 | 25362215700 | 71600 | 71700 | 71700 | 71500 | 768 |
| 311 | 20240221 | 142100 | 25307215700 | 71700 | 71700 | 71800 | 71600 | 825 |
| 312 | 20240221 | 142000 | 25248021300 | 71700 | 71700 | 71800 | 71600 | 531 |
| 313 | 20240221 | 141900 | 25209946000 | 71800 | 71800 | 71800 | 71600 | 1193 |
| 314 | 20240221 | 141800 | 25124426200 | 71800 | 71700 | 71800 | 71600 | 871 |
| 315 | 20240221 | 141700 | 25061965600 | 71600 | 71700 | 71700 | 71500 | 696 |
| 316 | 20240221 | 141600 | 25012100500 | 71700 | 71700 | 71800 | 71600 | 406 |
| 317 | 20240221 | 141500 | 24982986500 | 71600 | 71800 | 71800 | 71600 | 762 |
| 318 | 20240221 | 141400 | 24928377100 | 71800 | 71800 | 71800 | 71600 | 725 |
| 319 | 20240221 | 141300 | 24876364600 | 71700 | 71700 | 71800 | 71600 | 702 |
| 320 | 20240221 | 141200 | 24825999300 | 71700 | 71700 | 71900 | 71500 | 1124 |
| 321 | 20240221 | 141100 | 24745361600 | 71800 | 71700 | 71800 | 71600 | 683 |
| 322 | 20240221 | 141000 | 24696381400 | 71800 | 71800 | 71800 | 71600 | 622 |
| 323 | 20240221 | 140900 | 24651751500 | 71800 | 71800 | 71800 | 71700 | 1542 |
| 324 | 20240221 | 140800 | 24541055100 | 71800 | 71800 | 71800 | 71600 | 761 |
| 325 | 20240221 | 140700 | 24486461600 | 71800 | 71700 | 71800 | 71600 | 505 |
| 326 | 20240221 | 140600 | 24450223000 | 71700 | 71800 | 71800 | 71600 | 981 |
| 327 | 20240221 | 140500 | 24379819000 | 71800 | 71700 | 71800 | 71500 | 432 |
| 328 | 20240221 | 140400 | 24348850100 | 71700 | 71700 | 71800 | 71600 | 535 |
| 329 | 20240221 | 140300 | 24310472300 | 71600 | 71800 | 71800 | 71500 | 760 |
| 330 | 20240221 | 140200 | 24256016900 | 71800 | 71800 | 71800 | 71600 | 463 |
| 331 | 20240221 | 140100 | 24222787700 | 71800 | 71700 | 71800 | 71500 | 801 |
| 332 | 20240221 | 140000 | 24165340600 | 71700 | 71700 | 71900 | 71700 | 593 |
| 333 | 20240221 | 135900 | 24122760700 | 71800 | 71800 | 71900 | 71700 | 752 |
| 334 | 20240221 | 135800 | 24068728900 | 71800 | 71900 | 71900 | 71700 | 658 |
| 335 | 20240221 | 135700 | 24021491200 | 71900 | 71900 | 71900 | 71800 | 750 |
| 336 | 20240221 | 135600 | 23967601400 | 71900 | 71900 | 71900 | 71800 | 813 |
| 337 | 20240221 | 135500 | 23909171800 | 71900 | 71900 | 72000 | 71800 | 661 |
| 338 | 20240221 | 135400 | 23861637000 | 71900 | 71900 | 72000 | 71800 | 807 |
| 339 | 20240221 | 135300 | 23803616800 | 71900 | 71800 | 71900 | 71700 | 683 |
| 340 | 20240221 | 135200 | 23754536800 | 71800 | 71900 | 72000 | 71700 | 1249 |
| 341 | 20240221 | 135100 | 23664776500 | 71900 | 72000 | 72000 | 71800 | 1275 |
| 342 | 20240221 | 135000 | 23573094500 | 72000 | 71900 | 72000 | 71900 | 1165 |
| 343 | 20240221 | 134900 | 23489250000 | 71900 | 71900 | 71900 | 71800 | 6490 |
| 344 | 20240221 | 134800 | 23022628700 | 71900 | 71800 | 71900 | 71700 | 1410 |
| 345 | 20240221 | 134700 | 22921265200 | 71800 | 71800 | 71800 | 71700 | 837 |
| 346 | 20240221 | 134600 | 22861187300 | 71800 | 71500 | 71800 | 71500 | 2450 |
| 347 | 20240221 | 134500 | 22685287000 | 71600 | 71700 | 71800 | 71600 | 1203 |
| 348 | 20240221 | 134400 | 22599020600 | 71700 | 71700 | 71700 | 71600 | 449 |
| 349 | 20240221 | 134300 | 22566830900 | 71700 | 71700 | 71700 | 71600 | 566 |
| 350 | 20240221 | 134200 | 22526256700 | 71700 | 71600 | 71700 | 71600 | 825 |
| 351 | 20240221 | 134100 | 22467142300 | 71600 | 71600 | 71600 | 71600 | 428 |
| 352 | 20240221 | 134000 | 22436497500 | 71500 | 71500 | 71600 | 71500 | 831 |
| 353 | 20240221 | 133900 | 22377028500 | 71500 | 71700 | 71700 | 71500 | 918 |
| 354 | 20240221 | 133800 | 22311312800 | 71700 | 71800 | 71800 | 71500 | 2705 |
| 355 | 20240221 | 133700 | 22117770000 | 71800 | 71800 | 71800 | 71700 | 588 |
| 356 | 20240221 | 133600 | 22075585300 | 71800 | 71700 | 71800 | 71600 | 987 |
| 357 | 20240221 | 133500 | 22004736200 | 71700 | 71700 | 71700 | 71600 | 411 |
| 358 | 20240221 | 133400 | 21975272200 | 71700 | 71700 | 71700 | 71600 | 565 |
| 359 | 20240221 | 133300 | 21934764800 | 71700 | 71500 | 71700 | 71500 | 1425 |
| 360 | 20240221 | 133200 | 21832644900 | 71600 | 71500 | 71700 | 71500 | 6923 |
| 361 | 20240221 | 133100 | 21337060100 | 71500 | 71500 | 71500 | 71400 | 1002 |
| 362 | 20240221 | 133000 | 21265497000 | 71500 | 71400 | 71500 | 71400 | 718 |
| 363 | 20240221 | 132900 | 21214190100 | 71400 | 71400 | 71400 | 71300 | 383 |
| 364 | 20240221 | 132800 | 21186844000 | 71400 | 71400 | 71400 | 71400 | 220 |
| 365 | 20240221 | 132700 | 21171136000 | 71400 | 71400 | 71400 | 71300 | 751 |
| 366 | 20240221 | 132600 | 21117516600 | 71400 | 71300 | 71400 | 71300 | 434 |
| 367 | 20240221 | 132500 | 21086546100 | 71400 | 71400 | 71400 | 71300 | 612 |
| 368 | 20240221 | 132400 | 21042870100 | 71400 | 71300 | 71400 | 71200 | 375 |
| 369 | 20240221 | 132300 | 21016117300 | 71400 | 71200 | 71400 | 71200 | 197 |
| 370 | 20240221 | 132200 | 21002074600 | 71300 | 71300 | 71400 | 71200 | 400 |
| 371 | 20240221 | 132100 | 20973551400 | 71300 | 71300 | 71300 | 71200 | 143 |
| 372 | 20240221 | 132000 | 20963365100 | 71300 | 71200 | 71500 | 71200 | 2660 |
| 373 | 20240221 | 131900 | 20773362900 | 71200 | 71200 | 71300 | 71200 | 320 |
| 374 | 20240221 | 131800 | 20750562800 | 71300 | 71300 | 71400 | 71100 | 364 |
| 375 | 20240221 | 131700 | 20724594100 | 71400 | 71300 | 71400 | 71300 | 131 |
| 376 | 20240221 | 131600 | 20715245100 | 71400 | 71300 | 71400 | 71300 | 220 |
| 377 | 20240221 | 131500 | 20699552600 | 71400 | 71500 | 71500 | 71400 | 265 |
| 378 | 20240221 | 131400 | 20680629700 | 71500 | 71500 | 71500 | 71400 | 96 |
| 379 | 20240221 | 131300 | 20673766000 | 71500 | 71500 | 71500 | 71400 | 248 |
| 380 | 20240221 | 131200 | 20656057000 | 71500 | 71400 | 71500 | 71400 | 263 |
| 381 | 20240221 | 131100 | 20637276600 | 71400 | 71400 | 71400 | 71200 | 100 |
| 382 | 20240221 | 131000 | 20630139400 | 71400 | 71400 | 71400 | 71300 | 354 |
| 383 | 20240221 | 130900 | 20604869000 | 71200 | 71400 | 71400 | 71200 | 733 |
| 384 | 20240221 | 130800 | 20552567100 | 71400 | 71400 | 71400 | 71300 | 327 |
| 385 | 20240221 | 130700 | 20529246900 | 71400 | 71300 | 71400 | 71300 | 301 |
| 386 | 20240221 | 130600 | 20507763200 | 71300 | 71300 | 71400 | 71300 | 321 |
| 387 | 20240221 | 130500 | 20484868100 | 71300 | 71400 | 71400 | 71300 | 196 |
| 388 | 20240221 | 130400 | 20470884500 | 71400 | 71200 | 71400 | 71200 | 214 |
| 389 | 20240221 | 130300 | 20455605800 | 71200 | 71400 | 71400 | 71200 | 1009 |
| 390 | 20240221 | 130200 | 20383698700 | 71400 | 71300 | 71400 | 71300 | 426 |
| 391 | 20240221 | 130100 | 20353299800 | 71300 | 71400 | 71400 | 71300 | 183 |
| 392 | 20240221 | 130000 | 20340240000 | 71300 | 71600 | 71600 | 71300 | 560 |
| 393 | 20240221 | 125900 | 20300187700 | 71600 | 71600 | 71600 | 71400 | 703 |
| 394 | 20240221 | 125800 | 20249898200 | 71600 | 71500 | 71600 | 71500 | 331 |
| 395 | 20240221 | 125700 | 20226208400 | 71600 | 71600 | 71600 | 71500 | 307 |
| 396 | 20240221 | 125600 | 20204227600 | 71600 | 71500 | 71600 | 71500 | 945 |
| 397 | 20240221 | 125500 | 20136657700 | 71500 | 71500 | 71500 | 71400 | 392 |
| 398 | 20240221 | 125400 | 20108656700 | 71500 | 71500 | 71500 | 71400 | 618 |
| 399 | 20240221 | 125300 | 20064479900 | 71500 | 71500 | 71500 | 71400 | 187 |
| 400 | 20240221 | 125200 | 20051117700 | 71500 | 71500 | 71500 | 71400 | 473 |
| 401 | 20240221 | 125100 | 20017305500 | 71400 | 71400 | 71500 | 71300 | 843 |
| 402 | 20240221 | 125000 | 19957121500 | 71400 | 71400 | 71400 | 71200 | 369 |
| 403 | 20240221 | 124900 | 19930825200 | 71400 | 71300 | 71400 | 71300 | 326 |
| 404 | 20240221 | 124800 | 19907570400 | 71300 | 71400 | 71400 | 71300 | 325 |
| 405 | 20240221 | 124700 | 19884368500 | 71400 | 71400 | 71400 | 71300 | 264 |
| 406 | 20240221 | 124600 | 19865525600 | 71400 | 71400 | 71400 | 71300 | 167 |
| 407 | 20240221 | 124500 | 19853603400 | 71400 | 71200 | 71400 | 71200 | 153 |
| 408 | 20240221 | 124400 | 19842681500 | 71200 | 71400 | 71400 | 71200 | 287 |
| 409 | 20240221 | 124300 | 19822212800 | 71400 | 71300 | 71400 | 71300 | 59 |
| 410 | 20240221 | 124200 | 19818002200 | 71300 | 71300 | 71400 | 71300 | 248 |
| 411 | 20240221 | 124100 | 19800308700 | 71400 | 71400 | 71400 | 71300 | 486 |
| 412 | 20240221 | 124000 | 19765621100 | 71400 | 71400 | 71400 | 71400 | 86 |
| 413 | 20240221 | 123900 | 19759480700 | 71400 | 71400 | 71400 | 71400 | 162 |
| 414 | 20240221 | 123800 | 19747913900 | 71300 | 71300 | 71300 | 71200 | 457 |
| 415 | 20240221 | 123700 | 19715339900 | 71300 | 71300 | 71300 | 71300 | 619 |
| 416 | 20240221 | 123600 | 19671205200 | 71300 | 71200 | 71300 | 71200 | 586 |
| 417 | 20240221 | 123500 | 19629468900 | 71200 | 71200 | 71200 | 71100 | 345 |
| 418 | 20240221 | 123400 | 19604909800 | 71100 | 71200 | 71200 | 71100 | 368 |
| 419 | 20240221 | 123300 | 19578741800 | 71200 | 71100 | 71200 | 71100 | 427 |
| 420 | 20240221 | 123200 | 19548361100 | 71100 | 71200 | 71200 | 71100 | 427 |
| 421 | 20240221 | 123100 | 19517986200 | 71200 | 71100 | 71200 | 71000 | 353 |
| 422 | 20240221 | 123000 | 19492881200 | 71100 | 71200 | 71200 | 71100 | 317 |
| 423 | 20240221 | 122900 | 19470320300 | 71200 | 71300 | 71300 | 71100 | 590 |
| 424 | 20240221 | 122800 | 19428307300 | 71300 | 71300 | 71300 | 71200 | 154 |
| 425 | 20240221 | 122700 | 19417335400 | 71300 | 71300 | 71400 | 71300 | 513 |
| 426 | 20240221 | 122600 | 19380757100 | 71200 | 71300 | 71400 | 71200 | 171 |
| 427 | 20240221 | 122500 | 19368564900 | 71200 | 71100 | 71300 | 71000 | 438 |
| 428 | 20240221 | 122400 | 19337425500 | 71100 | 71200 | 71200 | 71100 | 372 |
| 429 | 20240221 | 122300 | 19310967400 | 71300 | 71300 | 71400 | 71100 | 934 |
| 430 | 20240221 | 122200 | 19244401800 | 71300 | 71300 | 71300 | 71200 | 486 |
| 431 | 20240221 | 122100 | 19209792900 | 71300 | 71200 | 71500 | 71200 | 2349 |
| 432 | 20240221 | 122000 | 19041983200 | 71300 | 71300 | 71300 | 71100 | 284 |
| 433 | 20240221 | 121900 | 19021768300 | 71300 | 71400 | 71400 | 71200 | 280 |
| 434 | 20240221 | 121800 | 19001815100 | 71300 | 71400 | 71400 | 71200 | 88 |
| 435 | 20240221 | 121700 | 18995538300 | 71400 | 71300 | 71400 | 71200 | 548 |
| 436 | 20240221 | 121600 | 18956438700 | 71300 | 71400 | 71400 | 71300 | 397 |
| 437 | 20240221 | 121500 | 18928100400 | 71400 | 71400 | 71400 | 71400 | 39 |
| 438 | 20240221 | 121400 | 18925315800 | 71400 | 71300 | 71400 | 71300 | 352 |
| 439 | 20240221 | 121300 | 18900184800 | 71300 | 71300 | 71400 | 71300 | 184 |
| 440 | 20240221 | 121200 | 18887061200 | 71400 | 71400 | 71400 | 71200 | 289 |
| 441 | 20240221 | 121100 | 18866476100 | 71400 | 71400 | 71400 | 71200 | 383 |
| 442 | 20240221 | 121000 | 18839134600 | 71400 | 71300 | 71400 | 71200 | 537 |
| 443 | 20240221 | 120900 | 18800846900 | 71300 | 71300 | 71300 | 71200 | 193 |
| 444 | 20240221 | 120800 | 18787096300 | 71300 | 71300 | 71300 | 71200 | 326 |
| 445 | 20240221 | 120700 | 18763868400 | 71300 | 71300 | 71300 | 71200 | 258 |
| 446 | 20240221 | 120600 | 18745483400 | 71300 | 71300 | 71300 | 71300 | 114 |
| 447 | 20240221 | 120500 | 18737355200 | 71300 | 71300 | 71300 | 71200 | 419 |
| 448 | 20240221 | 120400 | 18707484800 | 71300 | 71100 | 71300 | 71100 | 501 |
| 449 | 20240221 | 120300 | 18671796600 | 71100 | 71300 | 71300 | 71100 | 525 |
| 450 | 20240221 | 120200 | 18634431800 | 71200 | 71300 | 71300 | 71200 | 677 |
| 451 | 20240221 | 120100 | 18586196400 | 71300 | 71400 | 71400 | 71300 | 298 |
| 452 | 20240221 | 120000 | 18564947100 | 71400 | 71400 | 71400 | 71300 | 483 |
| 453 | 20240221 | 115900 | 18530470700 | 71400 | 71400 | 71400 | 71300 | 297 |
| 454 | 20240221 | 115800 | 18509282500 | 71400 | 71400 | 71400 | 71300 | 250 |
| 455 | 20240221 | 115700 | 18491443900 | 71400 | 71400 | 71400 | 71300 | 262 |
| 456 | 20240221 | 115600 | 18472738300 | 71200 | 71300 | 71400 | 71200 | 349 |
| 457 | 20240221 | 115500 | 18447864300 | 71200 | 71200 | 71200 | 71200 | 333 |
| 458 | 20240221 | 115400 | 18424154700 | 71200 | 71200 | 71200 | 71100 | 84 |
| 459 | 20240221 | 115300 | 18418174700 | 71200 | 71100 | 71200 | 71100 | 383 |
| 460 | 20240221 | 115200 | 18390914900 | 71100 | 71100 | 71200 | 71000 | 1385 |
| 461 | 20240221 | 115100 | 18292430700 | 71200 | 71100 | 71200 | 71100 | 463 |
| 462 | 20240221 | 115000 | 18259502300 | 71200 | 71200 | 71300 | 71100 | 1125 |
| 463 | 20240221 | 114900 | 18179436200 | 71300 | 71200 | 71300 | 71200 | 656 |
| 464 | 20240221 | 114800 | 18132717100 | 71300 | 71300 | 71300 | 71200 | 289 |
| 465 | 20240221 | 114700 | 18112132000 | 71300 | 71400 | 71400 | 71200 | 1267 |
| 466 | 20240221 | 114600 | 18021737700 | 71500 | 71400 | 71500 | 71400 | 267 |
| 467 | 20240221 | 114500 | 18002665600 | 71500 | 71500 | 71600 | 71400 | 826 |
| 468 | 20240221 | 114400 | 17943609100 | 71500 | 71400 | 71500 | 71400 | 502 |
| 469 | 20240221 | 114300 | 17907733700 | 71400 | 71300 | 71500 | 71300 | 263 |
| 470 | 20240221 | 114200 | 17888948100 | 71400 | 71300 | 71400 | 71200 | 345 |
| 471 | 20240221 | 114100 | 17864330900 | 71400 | 71300 | 71400 | 71300 | 394 |
| 472 | 20240221 | 114000 | 17836209300 | 71300 | 71300 | 71300 | 71200 | 396 |
| 473 | 20240221 | 113900 | 17808006600 | 71300 | 71400 | 71400 | 71300 | 246 |
| 474 | 20240221 | 113800 | 17790453100 | 71400 | 71400 | 71400 | 71300 | 779 |
| 475 | 20240221 | 113700 | 17734903600 | 71400 | 71400 | 71400 | 71300 | 708 |
| 476 | 20240221 | 113600 | 17684421600 | 71400 | 71500 | 71500 | 71300 | 794 |
| 477 | 20240221 | 113500 | 17627722500 | 71500 | 71600 | 71600 | 71400 | 1604 |
| 478 | 20240221 | 113400 | 17513025300 | 71600 | 71600 | 71700 | 71500 | 395 |
| 479 | 20240221 | 113300 | 17484758300 | 71600 | 71700 | 71700 | 71600 | 427 |
| 480 | 20240221 | 113200 | 17454167600 | 71600 | 71700 | 71700 | 71500 | 144 |
| 481 | 20240221 | 113100 | 17443858800 | 71700 | 71600 | 71700 | 71500 | 256 |
| 482 | 20240221 | 113000 | 17425530800 | 71600 | 71700 | 71800 | 71500 | 1163 |
| 483 | 20240221 | 112900 | 17342214700 | 71700 | 71700 | 71800 | 71600 | 1363 |
| 484 | 20240221 | 112800 | 17244556200 | 71800 | 71900 | 71900 | 71800 | 628 |
| 485 | 20240221 | 112700 | 17199463100 | 71900 | 71900 | 71900 | 71800 | 275 |
| 486 | 20240221 | 112600 | 17179694500 | 71900 | 71900 | 71900 | 71700 | 861 |
| 487 | 20240221 | 112500 | 17117839200 | 71900 | 71700 | 71900 | 71700 | 2313 |
| 488 | 20240221 | 112400 | 16951668300 | 71800 | 71900 | 71900 | 71700 | 1158 |
| 489 | 20240221 | 112300 | 16868543600 | 71900 | 71800 | 71900 | 71700 | 539 |
| 490 | 20240221 | 112200 | 16829831400 | 71800 | 71900 | 71900 | 71800 | 452 |
| 491 | 20240221 | 112100 | 16797347200 | 71900 | 71900 | 71900 | 71700 | 909 |
| 492 | 20240221 | 112000 | 16732062700 | 71900 | 71900 | 71900 | 71800 | 597 |
| 493 | 20240221 | 111900 | 16689153200 | 71900 | 71800 | 71900 | 71800 | 797 |
| 494 | 20240221 | 111800 | 16631892300 | 71900 | 72000 | 72000 | 71900 | 1382 |
| 495 | 20240221 | 111700 | 16532492100 | 71900 | 72000 | 72000 | 71900 | 641 |
| 496 | 20240221 | 111600 | 16486355700 | 72000 | 72000 | 72000 | 71900 | 476 |
| 497 | 20240221 | 111500 | 16452097000 | 72000 | 71900 | 72000 | 71800 | 1491 |
| 498 | 20240221 | 111400 | 16344867400 | 71900 | 71900 | 71900 | 71900 | 3062 |
| 499 | 20240221 | 111300 | 16124709600 | 71900 | 71800 | 71900 | 71800 | 2345 |
| 500 | 20240221 | 111200 | 15956164300 | 71800 | 71800 | 71800 | 71700 | 606 |
| 501 | 20240221 | 111100 | 15912665200 | 71800 | 71800 | 71900 | 71700 | 569 |
| 502 | 20240221 | 111000 | 15871820900 | 71800 | 71700 | 71900 | 71600 | 2281 |
| 503 | 20240221 | 110900 | 15708113000 | 71500 | 71700 | 71800 | 71500 | 1914 |
| 504 | 20240221 | 110800 | 15570961500 | 71700 | 71700 | 71800 | 71600 | 914 |
| 505 | 20240221 | 110700 | 15505403000 | 71800 | 71900 | 71900 | 71700 | 1072 |
| 506 | 20240221 | 110600 | 15428410700 | 71900 | 71800 | 71900 | 71700 | 2809 |
| 507 | 20240221 | 110500 | 15226788800 | 71800 | 71700 | 71800 | 71700 | 487 |
| 508 | 20240221 | 110400 | 15191825000 | 71700 | 71800 | 71800 | 71600 | 1614 |
| 509 | 20240221 | 110300 | 15076090300 | 71800 | 71800 | 71900 | 71800 | 748 |
| 510 | 20240221 | 110200 | 15022376300 | 71800 | 71800 | 71900 | 71800 | 752 |
| 511 | 20240221 | 110100 | 14968340500 | 71800 | 71800 | 71900 | 71800 | 681 |
| 512 | 20240221 | 110000 | 14919390100 | 71800 | 71800 | 71900 | 71700 | 970 |
| 513 | 20240221 | 105900 | 14849772400 | 71800 | 71800 | 71900 | 71700 | 2557 |
| 514 | 20240221 | 105800 | 14666049500 | 71800 | 71800 | 71900 | 71700 | 946 |
| 515 | 20240221 | 105700 | 14598098700 | 71800 | 71700 | 71800 | 71600 | 2725 |
| 516 | 20240221 | 105600 | 14402513700 | 71700 | 71700 | 71800 | 71600 | 1113 |
| 517 | 20240221 | 105500 | 14322697800 | 71700 | 71600 | 71800 | 71600 | 1382 |
| 518 | 20240221 | 105400 | 14223519400 | 71600 | 71700 | 71800 | 71600 | 1501 |
| 519 | 20240221 | 105300 | 14115867200 | 71700 | 71700 | 71800 | 71600 | 3083 |
| 520 | 20240221 | 105200 | 13894797600 | 71700 | 71700 | 71700 | 71600 | 1213 |
| 521 | 20240221 | 105100 | 13807899600 | 71700 | 71600 | 71700 | 71600 | 581 |
| 522 | 20240221 | 105000 | 13766275700 | 71700 | 71700 | 71800 | 71500 | 7510 |
| 523 | 20240221 | 104900 | 13227990700 | 71700 | 71900 | 71900 | 71700 | 2992 |
| 524 | 20240221 | 104800 | 13013277300 | 71800 | 71800 | 71900 | 71800 | 874 |
| 525 | 20240221 | 104700 | 12950509200 | 71800 | 71700 | 71900 | 71600 | 6004 |
| 526 | 20240221 | 104600 | 12519646000 | 71700 | 71700 | 71700 | 71500 | 1736 |
| 527 | 20240221 | 104500 | 12395222200 | 71600 | 71600 | 71700 | 71500 | 1120 |
| 528 | 20240221 | 104400 | 12315045600 | 71700 | 71500 | 71700 | 71400 | 4608 |
| 529 | 20240221 | 104300 | 11985033200 | 71600 | 71300 | 71600 | 71200 | 6842 |
| 530 | 20240221 | 104200 | 11496244700 | 71300 | 71300 | 71400 | 71200 | 1741 |
| 531 | 20240221 | 104100 | 11372204000 | 71400 | 71300 | 71500 | 71300 | 3144 |
| 532 | 20240221 | 104000 | 11147770500 | 71300 | 71300 | 71400 | 71200 | 1123 |
| 533 | 20240221 | 103900 | 11067692400 | 71300 | 71500 | 71500 | 71200 | 3027 |
| 534 | 20240221 | 103800 | 10851558700 | 71500 | 71400 | 71500 | 71300 | 5475 |
| 535 | 20240221 | 103700 | 10460481300 | 71400 | 71300 | 71400 | 71300 | 1776 |
| 536 | 20240221 | 103600 | 10333789900 | 71300 | 71300 | 71400 | 71200 | 3176 |
| 537 | 20240221 | 103500 | 10107368500 | 71300 | 71200 | 71400 | 71200 | 4215 |
| 538 | 20240221 | 103400 | 9806808200 | 71200 | 71200 | 71300 | 71000 | 2171 |
| 539 | 20240221 | 103300 | 9652344600 | 71200 | 70800 | 71200 | 70800 | 26081 |
| 540 | 20240221 | 103200 | 7800452200 | 70800 | 70600 | 70900 | 70500 | 8694 |
| 541 | 20240221 | 103100 | 7185611000 | 70600 | 70600 | 70600 | 70500 | 73 |
| 542 | 20240221 | 103000 | 7180458500 | 70600 | 70500 | 70600 | 70500 | 177 |
| 543 | 20240221 | 102900 | 7167973200 | 70400 | 70600 | 70600 | 70400 | 544 |
| 544 | 20240221 | 102800 | 7129599600 | 70600 | 70500 | 70600 | 70500 | 295 |
| 545 | 20240221 | 102700 | 7108777400 | 70600 | 70500 | 70600 | 70500 | 273 |
| 546 | 20240221 | 102600 | 7089519700 | 70500 | 70500 | 70600 | 70500 | 341 |
| 547 | 20240221 | 102500 | 7065453300 | 70500 | 70500 | 70600 | 70500 | 268 |
| 548 | 20240221 | 102400 | 7046557800 | 70500 | 70600 | 70600 | 70400 | 512 |
| 549 | 20240221 | 102300 | 7010443500 | 70600 | 70500 | 70600 | 70500 | 321 |
| 550 | 20240221 | 102200 | 6987808500 | 70500 | 70500 | 70600 | 70400 | 244 |
| 551 | 20240221 | 102100 | 6970612300 | 70600 | 70500 | 70600 | 70400 | 1090 |
| 552 | 20240221 | 102000 | 6893706900 | 70500 | 70500 | 70500 | 70400 | 1608 |
| 553 | 20240221 | 101900 | 6780360300 | 70400 | 70500 | 70500 | 70400 | 1018 |
| 554 | 20240221 | 101800 | 6708616600 | 70400 | 70400 | 70500 | 70400 | 340 |
| 555 | 20240221 | 101700 | 6684666900 | 70500 | 70400 | 70500 | 70400 | 1007 |
| 556 | 20240221 | 101600 | 6613700100 | 70400 | 70400 | 70500 | 70400 | 1026 |
| 557 | 20240221 | 101500 | 6541463300 | 70400 | 70400 | 70500 | 70400 | 352 |
| 558 | 20240221 | 101400 | 6516669800 | 70400 | 70400 | 70500 | 70400 | 277 |
| 559 | 20240221 | 101300 | 6497154000 | 70500 | 70500 | 70500 | 70400 | 108 |
| 560 | 20240221 | 101200 | 6489548500 | 70500 | 70400 | 70500 | 70400 | 293 |
| 561 | 20240221 | 101100 | 6468917600 | 70400 | 70500 | 70500 | 70400 | 546 |
| 562 | 20240221 | 101000 | 6430425900 | 70500 | 70300 | 70500 | 70300 | 67 |
| 563 | 20240221 | 100900 | 6425704500 | 70400 | 70300 | 70400 | 70300 | 696 |
| 564 | 20240221 | 100800 | 6376720300 | 70300 | 70400 | 70400 | 70300 | 542 |
| 565 | 20240221 | 100700 | 6338586900 | 70400 | 70300 | 70400 | 70200 | 845 |
| 566 | 20240221 | 100600 | 6279123200 | 70300 | 70300 | 70300 | 70300 | 167 |
| 567 | 20240221 | 100500 | 6267383100 | 70300 | 70300 | 70400 | 70300 | 198 |
| 568 | 20240221 | 100400 | 6253449600 | 70300 | 70400 | 70400 | 70300 | 617 |
| 569 | 20240221 | 100300 | 6210039000 | 70400 | 70300 | 70400 | 70300 | 248 |
| 570 | 20240221 | 100200 | 6192592800 | 70400 | 70400 | 70500 | 70300 | 368 |
| 571 | 20240221 | 100100 | 6166699400 | 70400 | 70400 | 70400 | 70300 | 381 |
| 572 | 20240221 | 100000 | 6139878800 | 70400 | 70500 | 70500 | 70400 | 728 |
| 573 | 20240221 | 095900 | 6088588800 | 70500 | 70400 | 70500 | 70400 | 26 |
| 574 | 20240221 | 095800 | 6086757600 | 70500 | 70400 | 70500 | 70400 | 1095 |
| 575 | 20240221 | 095700 | 6009617100 | 70400 | 70400 | 70500 | 70400 | 164 |
| 576 | 20240221 | 095600 | 5998066600 | 70400 | 70500 | 70500 | 70400 | 643 |
| 577 | 20240221 | 095500 | 5952759100 | 70500 | 70400 | 70500 | 70400 | 699 |
| 578 | 20240221 | 095400 | 5903495500 | 70500 | 70400 | 70500 | 70300 | 778 |
| 579 | 20240221 | 095300 | 5848734500 | 70400 | 70300 | 70400 | 70300 | 309 |
| 580 | 20240221 | 095200 | 5826991000 | 70400 | 70300 | 70400 | 70300 | 1558 |
| 581 | 20240221 | 095100 | 5717410400 | 70300 | 70300 | 70400 | 70300 | 666 |
| 582 | 20240221 | 095000 | 5670590000 | 70300 | 70200 | 70300 | 70200 | 171 |
| 583 | 20240221 | 094900 | 5658570500 | 70200 | 70200 | 70300 | 70200 | 767 |
| 584 | 20240221 | 094800 | 5604666500 | 70300 | 70200 | 70300 | 70200 | 43 |
| 585 | 20240221 | 094700 | 5601646700 | 70300 | 70100 | 70300 | 70100 | 560 |
| 586 | 20240221 | 094600 | 5562332400 | 70100 | 70100 | 70200 | 70100 | 55 |
| 587 | 20240221 | 094500 | 5558475900 | 70200 | 70100 | 70200 | 69900 | 319 |
| 588 | 20240221 | 094400 | 5536146100 | 70200 | 70300 | 70300 | 70200 | 894 |
| 589 | 20240221 | 094300 | 5473373300 | 70300 | 70100 | 70300 | 70000 | 433 |
| 590 | 20240221 | 094200 | 5442993800 | 70100 | 69900 | 70100 | 69900 | 595 |
| 591 | 20240221 | 094100 | 5401332600 | 69900 | 69900 | 70000 | 69900 | 232 |
| 592 | 20240221 | 094000 | 5385115100 | 69900 | 69800 | 70000 | 69800 | 609 |
| 593 | 20240221 | 093900 | 5342552300 | 69800 | 69900 | 69900 | 69800 | 766 |
| 594 | 20240221 | 093800 | 5289068800 | 69900 | 70100 | 70100 | 69900 | 1251 |
| 595 | 20240221 | 093700 | 5201465400 | 70100 | 70200 | 70300 | 70100 | 600 |
| 596 | 20240221 | 093600 | 5159359000 | 70300 | 70300 | 70400 | 70100 | 641 |
| 597 | 20240221 | 093500 | 5114353700 | 70400 | 70400 | 70400 | 70300 | 489 |
| 598 | 20240221 | 093400 | 5079943000 | 70400 | 70600 | 70600 | 70300 | 879 |
| 599 | 20240221 | 093300 | 5018076300 | 70600 | 70500 | 70700 | 70500 | 2044 |
| 600 | 20240221 | 093200 | 4873709600 | 70600 | 70600 | 70600 | 70400 | 1968 |
| 601 | 20240221 | 093100 | 4734908800 | 70700 | 70700 | 70900 | 69700 | 16120 |
| 602 | 20240221 | 093000 | 3604739700 | 70700 | 70700 | 70800 | 70600 | 3235 |
| 603 | 20240221 | 092900 | 3375945600 | 70700 | 70400 | 70700 | 70400 | 2130 |
| 604 | 20240221 | 092800 | 3225644700 | 70400 | 70300 | 70400 | 70300 | 488 |
| 605 | 20240221 | 092700 | 3191294000 | 70300 | 70300 | 70400 | 70300 | 1751 |
| 606 | 20240221 | 092600 | 3068084800 | 70400 | 70200 | 70400 | 70200 | 376 |
| 607 | 20240221 | 092500 | 3041646000 | 70200 | 69800 | 70200 | 69800 | 1129 |
| 608 | 20240221 | 092400 | 2962555100 | 69900 | 70200 | 70200 | 69900 | 847 |
| 609 | 20240221 | 092300 | 2903273200 | 70200 | 70000 | 70200 | 70000 | 1131 |
| 610 | 20240221 | 092200 | 2823993000 | 70000 | 70200 | 70200 | 70000 | 784 |
| 611 | 20240221 | 092100 | 2769043600 | 70200 | 70200 | 70400 | 70100 | 1695 |
| 612 | 20240221 | 092000 | 2649969300 | 70200 | 70700 | 70700 | 70200 | 983 |
| 613 | 20240221 | 091900 | 2580692600 | 70900 | 70700 | 71000 | 70600 | 7816 |
| 614 | 20240221 | 091800 | 2026956400 | 70600 | 70600 | 70700 | 70400 | 3093 |
| 615 | 20240221 | 091700 | 1808433000 | 70600 | 70400 | 70600 | 70400 | 1935 |
| 616 | 20240221 | 091600 | 1671983900 | 70400 | 70300 | 70600 | 70200 | 4798 |
| 617 | 20240221 | 091500 | 1334142700 | 70400 | 70300 | 70400 | 70200 | 366 |
| 618 | 20240221 | 091400 | 1308407600 | 70200 | 70200 | 70300 | 70100 | 1326 |
| 619 | 20240221 | 091300 | 1215321000 | 70200 | 70000 | 70500 | 70000 | 4928 |
| 620 | 20240221 | 091200 | 869186800 | 69900 | 69800 | 70000 | 69800 | 1361 |
| 621 | 20240221 | 091100 | 774117800 | 69800 | 69600 | 70000 | 69600 | 3289 |
| 622 | 20240221 | 091000 | 544165000 | 69600 | 69500 | 69700 | 69500 | 1407 |
| 623 | 20240221 | 090900 | 446189800 | 69500 | 69400 | 69500 | 69300 | 429 |
| 624 | 20240221 | 090800 | 416425800 | 69400 | 69300 | 69500 | 69200 | 364 |
| 625 | 20240221 | 090700 | 391171900 | 69200 | 69300 | 69300 | 69100 | 1037 |
| 626 | 20240221 | 090600 | 319389300 | 69300 | 69200 | 69400 | 69100 | 1880 |
| 627 | 20240221 | 090500 | 189199500 | 69100 | 68800 | 69200 | 68800 | 415 |
| 628 | 20240221 | 090400 | 160540500 | 68800 | 68800 | 69000 | 68800 | 157 |
| 629 | 20240221 | 090300 | 149731000 | 68900 | 69000 | 69100 | 68900 | 506 |
| 630 | 20240221 | 090200 | 114802700 | 69000 | 68700 | 69100 | 68700 | 332 |
| 631 | 20240221 | 090100 | 91931700 | 68700 | 69000 | 69100 | 68700 | 167 |
| 632 | 20240221 | 090000 | 80405700 | 69100 | 68800 | 69100 | 68700 | 1068 |