33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 185700 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 6736 |
| 3 | 20240221 | 185600 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 4 | 20240221 | 185500 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 5 | 20240221 | 185400 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 6 | 20240221 | 185300 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 7 | 20240221 | 185200 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 8 | 20240221 | 185100 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 9 | 20240221 | 185000 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 10 | 20240221 | 184900 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 11 | 20240221 | 184800 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 12 | 20240221 | 184700 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 13 | 20240221 | 184600 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 14 | 20240221 | 184500 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 15 | 20240221 | 184400 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 16 | 20240221 | 184300 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 17 | 20240221 | 184200 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 18 | 20240221 | 184100 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 19 | 20240221 | 184000 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 20 | 20240221 | 183900 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 21 | 20240221 | 183800 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 22 | 20240221 | 183700 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 23 | 20240221 | 183600 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 24 | 20240221 | 183500 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 25 | 20240221 | 183400 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 26 | 20240221 | 183300 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 27 | 20240221 | 183200 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 28 | 20240221 | 183100 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 29 | 20240221 | 183000 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 30 | 20240221 | 182900 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 31 | 20240221 | 182800 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 32 | 20240221 | 182700 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 6736 |
| 33 | 20240221 | 182600 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 34 | 20240221 | 182500 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 35 | 20240221 | 182400 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 36 | 20240221 | 182300 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 37 | 20240221 | 182200 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 38 | 20240221 | 182100 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 39 | 20240221 | 182000 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 40 | 20240221 | 181900 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 41 | 20240221 | 181800 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 42 | 20240221 | 181700 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 43 | 20240221 | 181600 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 44 | 20240221 | 181500 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 45 | 20240221 | 181400 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 46 | 20240221 | 181300 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 47 | 20240221 | 181200 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 48 | 20240221 | 181100 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 49 | 20240221 | 181000 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 50 | 20240221 | 180900 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 51 | 20240221 | 180800 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 52 | 20240221 | 180700 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 53 | 20240221 | 180600 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 54 | 20240221 | 180500 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 55 | 20240221 | 180400 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 56 | 20240221 | 180300 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 57 | 20240221 | 180200 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 58 | 20240221 | 180100 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 59 | 20240221 | 180000 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 60 | 20240221 | 175900 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 61 | 20240221 | 175800 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 62 | 20240221 | 175700 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 6736 |
| 63 | 20240221 | 175600 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 64 | 20240221 | 175500 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 65 | 20240221 | 175400 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 66 | 20240221 | 175300 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 67 | 20240221 | 175200 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 68 | 20240221 | 175100 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 69 | 20240221 | 175000 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 70 | 20240221 | 174900 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 71 | 20240221 | 174800 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 72 | 20240221 | 174700 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 73 | 20240221 | 174600 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 74 | 20240221 | 174500 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 75 | 20240221 | 174400 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 76 | 20240221 | 174300 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 77 | 20240221 | 174200 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 78 | 20240221 | 174100 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 79 | 20240221 | 174000 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 80 | 20240221 | 173900 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 81 | 20240221 | 173800 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 82 | 20240221 | 173700 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 83 | 20240221 | 173600 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 84 | 20240221 | 173500 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 85 | 20240221 | 173400 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 86 | 20240221 | 173300 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 87 | 20240221 | 173200 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 88 | 20240221 | 173100 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 89 | 20240221 | 173000 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 90 | 20240221 | 172900 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 91 | 20240221 | 172800 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 92 | 20240221 | 172700 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 6736 |
| 93 | 20240221 | 172600 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 94 | 20240221 | 172500 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 95 | 20240221 | 172400 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 96 | 20240221 | 172300 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 97 | 20240221 | 172200 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 98 | 20240221 | 172100 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 99 | 20240221 | 172000 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 100 | 20240221 | 171900 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 101 | 20240221 | 171800 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 102 | 20240221 | 171700 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 103 | 20240221 | 171600 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 104 | 20240221 | 171500 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 105 | 20240221 | 171400 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 106 | 20240221 | 171300 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 107 | 20240221 | 171200 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 108 | 20240221 | 171100 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 109 | 20240221 | 171000 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 110 | 20240221 | 170900 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 111 | 20240221 | 170800 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 112 | 20240221 | 170700 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 113 | 20240221 | 170600 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 114 | 20240221 | 170500 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 115 | 20240221 | 170400 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 116 | 20240221 | 170300 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 117 | 20240221 | 170200 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 118 | 20240221 | 170100 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 119 | 20240221 | 170000 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 120 | 20240221 | 165900 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 121 | 20240221 | 165800 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 122 | 20240221 | 165700 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 6736 |
| 123 | 20240221 | 165600 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 124 | 20240221 | 165500 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 125 | 20240221 | 165400 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 126 | 20240221 | 165300 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 127 | 20240221 | 165200 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 128 | 20240221 | 165100 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 129 | 20240221 | 165000 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 130 | 20240221 | 164900 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 131 | 20240221 | 164800 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 132 | 20240221 | 164700 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 133 | 20240221 | 164600 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 134 | 20240221 | 164500 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 135 | 20240221 | 164400 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 136 | 20240221 | 164300 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 137 | 20240221 | 164200 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 138 | 20240221 | 164100 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 139 | 20240221 | 164000 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 140 | 20240221 | 163900 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 141 | 20240221 | 163800 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 142 | 20240221 | 163700 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 143 | 20240221 | 163600 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 144 | 20240221 | 163500 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 145 | 20240221 | 163400 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 146 | 20240221 | 163300 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 147 | 20240221 | 163200 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 148 | 20240221 | 163100 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 149 | 20240221 | 163000 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 150 | 20240221 | 162900 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 151 | 20240221 | 162800 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 152 | 20240221 | 162700 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 6736 |
| 153 | 20240221 | 162600 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 154 | 20240221 | 162500 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 155 | 20240221 | 162400 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 156 | 20240221 | 162300 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 157 | 20240221 | 162200 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 158 | 20240221 | 162100 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 159 | 20240221 | 162000 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 160 | 20240221 | 161900 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 161 | 20240221 | 161800 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 162 | 20240221 | 161700 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 163 | 20240221 | 161600 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 164 | 20240221 | 161500 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 165 | 20240221 | 161400 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 166 | 20240221 | 161300 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 167 | 20240221 | 161200 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 168 | 20240221 | 161100 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 169 | 20240221 | 161000 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 170 | 20240221 | 160900 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 171 | 20240221 | 160800 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 172 | 20240221 | 160700 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 173 | 20240221 | 160600 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 174 | 20240221 | 160500 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 175 | 20240221 | 160400 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 176 | 20240221 | 160300 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 177 | 20240221 | 160200 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 178 | 20240221 | 160100 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 179 | 20240221 | 160000 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 180 | 20240221 | 155900 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 181 | 20240221 | 155800 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 182 | 20240221 | 155700 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 6736 |
| 183 | 20240221 | 155600 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 184 | 20240221 | 155500 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 185 | 20240221 | 155400 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 186 | 20240221 | 155300 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 187 | 20240221 | 155200 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 188 | 20240221 | 155100 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 189 | 20240221 | 155000 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 190 | 20240221 | 154900 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 191 | 20240221 | 154800 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 192 | 20240221 | 154700 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 193 | 20240221 | 154600 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 194 | 20240221 | 154500 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 195 | 20240221 | 154400 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 196 | 20240221 | 154300 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 197 | 20240221 | 154200 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 198 | 20240221 | 154100 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 199 | 20240221 | 154000 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 200 | 20240221 | 153900 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 201 | 20240221 | 153800 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 202 | 20240221 | 153700 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 203 | 20240221 | 153600 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 204 | 20240221 | 153500 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 205 | 20240221 | 153400 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 206 | 20240221 | 153300 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 207 | 20240221 | 153200 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 208 | 20240221 | 153100 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 209 | 20240221 | 153000 | 33328779800 | 53500 | 53500 | 53500 | 53500 | 6736 |
| 210 | 20240221 | 152900 | 32968403800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 211 | 20240221 | 152800 | 32968403800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 212 | 20240221 | 152700 | 32968403800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 213 | 20240221 | 152600 | 32968403800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 214 | 20240221 | 152500 | 32968403800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 215 | 20240221 | 152400 | 32968403800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 216 | 20240221 | 152300 | 32968403800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 217 | 20240221 | 152200 | 32968403800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 218 | 20240221 | 152100 | 32968403800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 219 | 20240221 | 152000 | 32968403800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 220 | 20240221 | 151900 | 32968403800 | 53800 | 53700 | 53800 | 53600 | 820 |
| 221 | 20240221 | 151800 | 32924395000 | 53600 | 53500 | 53800 | 53400 | 1880 |
| 222 | 20240221 | 151700 | 32823600800 | 53500 | 53500 | 53600 | 53500 | 2094 |
| 223 | 20240221 | 151600 | 32711549700 | 53500 | 53700 | 53800 | 53500 | 3384 |
| 224 | 20240221 | 151500 | 32529694500 | 53700 | 53900 | 53900 | 53700 | 1795 |
| 225 | 20240221 | 151400 | 32433144400 | 53700 | 53800 | 54000 | 53600 | 2212 |
| 226 | 20240221 | 151300 | 32314012700 | 53800 | 54000 | 54100 | 53600 | 3178 |
| 227 | 20240221 | 151200 | 32142604400 | 54000 | 53900 | 54000 | 53700 | 2364 |
| 228 | 20240221 | 151100 | 32015361000 | 53900 | 54100 | 54100 | 53800 | 3781 |
| 229 | 20240221 | 151000 | 31811268000 | 54100 | 54700 | 54700 | 54100 | 2687 |
| 230 | 20240221 | 150900 | 31665223800 | 54700 | 54400 | 54900 | 54200 | 8889 |
| 231 | 20240221 | 150800 | 31179856400 | 54300 | 54400 | 54600 | 54300 | 6048 |
| 232 | 20240221 | 150700 | 30850441700 | 54400 | 54000 | 54500 | 54000 | 4911 |
| 233 | 20240221 | 150600 | 30583692700 | 54000 | 53700 | 54100 | 53700 | 2687 |
| 234 | 20240221 | 150500 | 30438631500 | 53700 | 53900 | 54100 | 53700 | 3870 |
| 235 | 20240221 | 150400 | 30229854800 | 54000 | 54000 | 54100 | 53900 | 2904 |
| 236 | 20240221 | 150300 | 30073027700 | 54000 | 53700 | 54400 | 53700 | 9742 |
| 237 | 20240221 | 150200 | 29546446100 | 53700 | 53500 | 53800 | 53400 | 6310 |
| 238 | 20240221 | 150100 | 29208129400 | 53500 | 53000 | 53500 | 52900 | 2536 |
| 239 | 20240221 | 150000 | 29073387300 | 53000 | 52900 | 53000 | 52800 | 2144 |
| 240 | 20240221 | 145900 | 28959892300 | 52900 | 52900 | 52900 | 52800 | 2098 |
| 241 | 20240221 | 145800 | 28848980100 | 53000 | 52900 | 53000 | 52800 | 1605 |
| 242 | 20240221 | 145700 | 28764040900 | 52900 | 52900 | 53100 | 52800 | 2120 |
| 243 | 20240221 | 145600 | 28651785000 | 52900 | 53000 | 53000 | 52800 | 3147 |
| 244 | 20240221 | 145500 | 28485300200 | 52900 | 52900 | 53000 | 52900 | 1047 |
| 245 | 20240221 | 145400 | 28429842100 | 52900 | 52900 | 53000 | 52900 | 2564 |
| 246 | 20240221 | 145300 | 28294140300 | 53000 | 53000 | 53100 | 52900 | 1067 |
| 247 | 20240221 | 145200 | 28237586200 | 53000 | 53000 | 53000 | 52900 | 2233 |
| 248 | 20240221 | 145100 | 28119344000 | 52900 | 53300 | 53300 | 52900 | 6005 |
| 249 | 20240221 | 145000 | 27801076800 | 53200 | 53400 | 53400 | 53200 | 1678 |
| 250 | 20240221 | 144900 | 27711721000 | 53400 | 53400 | 53400 | 53300 | 1103 |
| 251 | 20240221 | 144800 | 27652862100 | 53300 | 53300 | 53500 | 53200 | 1103 |
| 252 | 20240221 | 144700 | 27594016700 | 53200 | 53400 | 53400 | 53200 | 1585 |
| 253 | 20240221 | 144600 | 27509463600 | 53300 | 53400 | 53500 | 53300 | 1456 |
| 254 | 20240221 | 144500 | 27431738100 | 53500 | 53400 | 53500 | 53300 | 822 |
| 255 | 20240221 | 144400 | 27387846000 | 53300 | 53400 | 53500 | 53300 | 1463 |
| 256 | 20240221 | 144300 | 27309702700 | 53500 | 53600 | 53600 | 53400 | 1431 |
| 257 | 20240221 | 144200 | 27233083100 | 53600 | 53700 | 53700 | 53500 | 1096 |
| 258 | 20240221 | 144100 | 27174293000 | 53600 | 53600 | 53700 | 53600 | 1078 |
| 259 | 20240221 | 144000 | 27116447500 | 53600 | 53600 | 53700 | 53500 | 589 |
| 260 | 20240221 | 143900 | 27084876000 | 53700 | 53600 | 53700 | 53500 | 1870 |
| 261 | 20240221 | 143800 | 26984679300 | 53600 | 53500 | 53600 | 53500 | 992 |
| 262 | 20240221 | 143700 | 26931535000 | 53500 | 53600 | 53600 | 53500 | 1179 |
| 263 | 20240221 | 143600 | 26868377000 | 53600 | 53600 | 53600 | 53500 | 816 |
| 264 | 20240221 | 143500 | 26824647500 | 53600 | 53600 | 53700 | 53500 | 1302 |
| 265 | 20240221 | 143400 | 26754816300 | 53700 | 53600 | 53700 | 53500 | 1061 |
| 266 | 20240221 | 143300 | 26697933400 | 53500 | 53500 | 53600 | 53500 | 1352 |
| 267 | 20240221 | 143200 | 26625540200 | 53500 | 53600 | 53600 | 53500 | 1087 |
| 268 | 20240221 | 143100 | 26567317700 | 53600 | 53500 | 53600 | 53500 | 1340 |
| 269 | 20240221 | 143000 | 26495514600 | 53400 | 53400 | 53500 | 53300 | 823 |
| 270 | 20240221 | 142900 | 26451556000 | 53400 | 53500 | 53600 | 53300 | 1534 |
| 271 | 20240221 | 142800 | 26369529100 | 53500 | 53400 | 53500 | 53400 | 275 |
| 272 | 20240221 | 142700 | 26354838700 | 53400 | 53500 | 53700 | 53400 | 1586 |
| 273 | 20240221 | 142600 | 26269795000 | 53600 | 53400 | 53600 | 53300 | 1365 |
| 274 | 20240221 | 142500 | 26196810500 | 53300 | 53400 | 53500 | 53300 | 926 |
| 275 | 20240221 | 142400 | 26147338300 | 53600 | 53300 | 53600 | 53300 | 1536 |
| 276 | 20240221 | 142300 | 26065244300 | 53400 | 53400 | 53500 | 53300 | 721 |
| 277 | 20240221 | 142200 | 26026745900 | 53400 | 53300 | 53600 | 53300 | 767 |
| 278 | 20240221 | 142100 | 25985767700 | 53300 | 53400 | 53500 | 53200 | 876 |
| 279 | 20240221 | 142000 | 25938984100 | 53300 | 53300 | 53400 | 53300 | 616 |
| 280 | 20240221 | 141900 | 25906098000 | 53300 | 53300 | 53600 | 53200 | 1208 |
| 281 | 20240221 | 141800 | 25841572300 | 53200 | 53400 | 53500 | 53100 | 791 |
| 282 | 20240221 | 141700 | 25799417500 | 53400 | 53300 | 53600 | 53300 | 1163 |
| 283 | 20240221 | 141600 | 25737262300 | 53300 | 53300 | 53400 | 53200 | 765 |
| 284 | 20240221 | 141500 | 25696510600 | 53500 | 53300 | 53500 | 53200 | 1455 |
| 285 | 20240221 | 141400 | 25618871500 | 53300 | 53300 | 53400 | 53300 | 945 |
| 286 | 20240221 | 141300 | 25568450900 | 53300 | 53300 | 53400 | 53200 | 1023 |
| 287 | 20240221 | 141200 | 25513923600 | 53200 | 53400 | 53400 | 53200 | 1424 |
| 288 | 20240221 | 141100 | 25437967400 | 53300 | 53300 | 53500 | 53300 | 1541 |
| 289 | 20240221 | 141000 | 25355682500 | 53400 | 53200 | 53500 | 53200 | 1480 |
| 290 | 20240221 | 140900 | 25276718400 | 53200 | 53200 | 53300 | 53100 | 1419 |
| 291 | 20240221 | 140800 | 25201154500 | 53200 | 53100 | 53300 | 53000 | 1171 |
| 292 | 20240221 | 140700 | 25138863200 | 53000 | 53000 | 53200 | 53000 | 945 |
| 293 | 20240221 | 140600 | 25088656700 | 53000 | 52900 | 53100 | 52900 | 789 |
| 294 | 20240221 | 140500 | 25046843800 | 53000 | 53000 | 53100 | 52900 | 988 |
| 295 | 20240221 | 140400 | 24994494300 | 52900 | 53000 | 53000 | 52900 | 528 |
| 296 | 20240221 | 140300 | 24966538500 | 53000 | 52900 | 53000 | 52900 | 890 |
| 297 | 20240221 | 140200 | 24919415700 | 52900 | 53000 | 53000 | 52900 | 1229 |
| 298 | 20240221 | 140100 | 24854351500 | 52900 | 53000 | 53100 | 52900 | 1564 |
| 299 | 20240221 | 140000 | 24771443800 | 53000 | 53000 | 53100 | 53000 | 1295 |
| 300 | 20240221 | 135900 | 24702739900 | 53000 | 53100 | 53100 | 53000 | 1251 |
| 301 | 20240221 | 135800 | 24636343300 | 53000 | 53000 | 53100 | 52900 | 849 |
| 302 | 20240221 | 135700 | 24591410200 | 53000 | 53100 | 53100 | 52900 | 754 |
| 303 | 20240221 | 135600 | 24551438200 | 53000 | 52900 | 53100 | 52900 | 965 |
| 304 | 20240221 | 135500 | 24500316400 | 53000 | 53000 | 53000 | 52900 | 4542 |
| 305 | 20240221 | 135400 | 24259647700 | 53000 | 53000 | 53100 | 53000 | 1185 |
| 306 | 20240221 | 135300 | 24196835400 | 53000 | 53200 | 53200 | 53000 | 2518 |
| 307 | 20240221 | 135200 | 24063228800 | 53200 | 53100 | 53200 | 53100 | 1109 |
| 308 | 20240221 | 135100 | 24004298500 | 53200 | 53100 | 53200 | 53100 | 568 |
| 309 | 20240221 | 135000 | 23974133400 | 53100 | 53100 | 53200 | 53100 | 347 |
| 310 | 20240221 | 134900 | 23955695700 | 53100 | 53100 | 53200 | 53000 | 1059 |
| 311 | 20240221 | 134800 | 23899491500 | 53100 | 53000 | 53200 | 53000 | 1215 |
| 312 | 20240221 | 134700 | 23834988300 | 53000 | 53200 | 53200 | 53000 | 8807 |
| 313 | 20240221 | 134600 | 23367673700 | 53200 | 53300 | 53300 | 53100 | 1653 |
| 314 | 20240221 | 134500 | 23279776000 | 53300 | 53200 | 53300 | 53200 | 1483 |
| 315 | 20240221 | 134400 | 23200875300 | 53200 | 53400 | 53400 | 53200 | 4044 |
| 316 | 20240221 | 134300 | 22985491100 | 53300 | 53300 | 53400 | 53300 | 379 |
| 317 | 20240221 | 134200 | 22965284800 | 53400 | 53400 | 53500 | 53300 | 1409 |
| 318 | 20240221 | 134100 | 22890062000 | 53400 | 53400 | 53500 | 53400 | 515 |
| 319 | 20240221 | 134000 | 22862552400 | 53400 | 53500 | 53500 | 53400 | 618 |
| 320 | 20240221 | 133900 | 22829548800 | 53500 | 53500 | 53600 | 53400 | 3493 |
| 321 | 20240221 | 133800 | 22642669600 | 53600 | 53600 | 53600 | 53500 | 772 |
| 322 | 20240221 | 133700 | 22601351600 | 53500 | 53500 | 53600 | 53500 | 835 |
| 323 | 20240221 | 133600 | 22556644000 | 53500 | 53500 | 53600 | 53500 | 2165 |
| 324 | 20240221 | 133500 | 22440810100 | 53500 | 53600 | 53700 | 53500 | 1642 |
| 325 | 20240221 | 133400 | 22352834500 | 53700 | 53700 | 53700 | 53600 | 363 |
| 326 | 20240221 | 133300 | 22333370600 | 53600 | 53700 | 53700 | 53600 | 448 |
| 327 | 20240221 | 133200 | 22309338400 | 53700 | 53600 | 53700 | 53600 | 455 |
| 328 | 20240221 | 133100 | 22284947200 | 53700 | 53600 | 53700 | 53600 | 152 |
| 329 | 20240221 | 133000 | 22276787800 | 53700 | 53700 | 53700 | 53600 | 110 |
| 330 | 20240221 | 132900 | 22270886700 | 53700 | 53700 | 53800 | 53600 | 927 |
| 331 | 20240221 | 132800 | 22221127000 | 53700 | 53800 | 53900 | 53700 | 694 |
| 332 | 20240221 | 132700 | 22183820200 | 53900 | 53900 | 53900 | 53800 | 538 |
| 333 | 20240221 | 132600 | 22154826900 | 53800 | 53900 | 53900 | 53800 | 169 |
| 334 | 20240221 | 132500 | 22145723000 | 53900 | 53900 | 53900 | 53800 | 1069 |
| 335 | 20240221 | 132400 | 22088107300 | 53900 | 53800 | 53900 | 53700 | 451 |
| 336 | 20240221 | 132300 | 22063821500 | 53900 | 53800 | 53900 | 53700 | 726 |
| 337 | 20240221 | 132200 | 22024766300 | 53800 | 53700 | 53800 | 53700 | 357 |
| 338 | 20240221 | 132100 | 22005587200 | 53800 | 53700 | 53800 | 53700 | 293 |
| 339 | 20240221 | 132000 | 21989845400 | 53700 | 53700 | 53800 | 53700 | 212 |
| 340 | 20240221 | 131900 | 21978455900 | 53700 | 53800 | 53800 | 53700 | 346 |
| 341 | 20240221 | 131800 | 21959846900 | 53700 | 53700 | 53800 | 53700 | 249 |
| 342 | 20240221 | 131700 | 21946453700 | 53800 | 53800 | 53800 | 53700 | 152 |
| 343 | 20240221 | 131600 | 21938284000 | 53700 | 53600 | 53700 | 53600 | 213 |
| 344 | 20240221 | 131500 | 21926848300 | 53600 | 53700 | 53700 | 53600 | 736 |
| 345 | 20240221 | 131400 | 21887338900 | 53700 | 53700 | 53700 | 53600 | 405 |
| 346 | 20240221 | 131300 | 21865598500 | 53600 | 53600 | 53700 | 53600 | 202 |
| 347 | 20240221 | 131200 | 21854767300 | 53600 | 53600 | 53700 | 53600 | 194 |
| 348 | 20240221 | 131100 | 21844354000 | 53700 | 53700 | 53700 | 53600 | 361 |
| 349 | 20240221 | 131000 | 21824976000 | 53600 | 53700 | 53700 | 53600 | 105 |
| 350 | 20240221 | 130900 | 21819340200 | 53600 | 53700 | 53700 | 53600 | 143 |
| 351 | 20240221 | 130800 | 21811663800 | 53700 | 53600 | 53700 | 53600 | 538 |
| 352 | 20240221 | 130700 | 21782825400 | 53700 | 53600 | 53700 | 53600 | 181 |
| 353 | 20240221 | 130600 | 21773120200 | 53600 | 53600 | 53700 | 53600 | 202 |
| 354 | 20240221 | 130500 | 21762286900 | 53600 | 53600 | 53700 | 53600 | 669 |
| 355 | 20240221 | 130400 | 21726393900 | 53600 | 53600 | 53700 | 53600 | 113 |
| 356 | 20240221 | 130300 | 21720333800 | 53600 | 53600 | 53700 | 53600 | 310 |
| 357 | 20240221 | 130200 | 21703712500 | 53600 | 53600 | 53700 | 53600 | 363 |
| 358 | 20240221 | 130100 | 21684249600 | 53600 | 53700 | 53700 | 53600 | 173 |
| 359 | 20240221 | 130000 | 21674967000 | 53700 | 53700 | 53700 | 53600 | 115 |
| 360 | 20240221 | 125900 | 21668795400 | 53700 | 53600 | 53700 | 53600 | 165 |
| 361 | 20240221 | 125800 | 21659946800 | 53600 | 53800 | 53800 | 53600 | 1721 |
| 362 | 20240221 | 125700 | 21567521100 | 53800 | 53700 | 53800 | 53700 | 701 |
| 363 | 20240221 | 125600 | 21529813900 | 53700 | 53800 | 53800 | 53700 | 326 |
| 364 | 20240221 | 125500 | 21512297900 | 53800 | 53700 | 53800 | 53600 | 1297 |
| 365 | 20240221 | 125400 | 21442650500 | 53700 | 53700 | 53700 | 53600 | 911 |
| 366 | 20240221 | 125300 | 21393769600 | 53600 | 53700 | 53700 | 53600 | 218 |
| 367 | 20240221 | 125200 | 21382071100 | 53700 | 53600 | 53700 | 53600 | 585 |
| 368 | 20240221 | 125100 | 21350660000 | 53600 | 53700 | 53700 | 53600 | 497 |
| 369 | 20240221 | 125000 | 21323997100 | 53700 | 53700 | 53700 | 53600 | 227 |
| 370 | 20240221 | 124900 | 21311814000 | 53700 | 53700 | 53800 | 53600 | 1161 |
| 371 | 20240221 | 124800 | 21249473100 | 53700 | 53600 | 53700 | 53500 | 1249 |
| 372 | 20240221 | 124700 | 21182570700 | 53600 | 53400 | 53600 | 53400 | 550 |
| 373 | 20240221 | 124600 | 21153141600 | 53400 | 53400 | 53500 | 53400 | 239 |
| 374 | 20240221 | 124500 | 21140363800 | 53400 | 53400 | 53500 | 53400 | 422 |
| 375 | 20240221 | 124400 | 21117796400 | 53400 | 53500 | 53500 | 53400 | 117 |
| 376 | 20240221 | 124300 | 21111542400 | 53400 | 53500 | 53500 | 53400 | 323 |
| 377 | 20240221 | 124200 | 21094268600 | 53500 | 53500 | 53500 | 53400 | 470 |
| 378 | 20240221 | 124100 | 21069138300 | 53400 | 53500 | 53500 | 53400 | 369 |
| 379 | 20240221 | 124000 | 21049429300 | 53400 | 53400 | 53500 | 53300 | 224 |
| 380 | 20240221 | 123900 | 21037464600 | 53500 | 53400 | 53500 | 53300 | 612 |
| 381 | 20240221 | 123800 | 21004810800 | 53400 | 53400 | 53500 | 53400 | 365 |
| 382 | 20240221 | 123700 | 20985315400 | 53500 | 53400 | 53500 | 53300 | 363 |
| 383 | 20240221 | 123600 | 20965945100 | 53300 | 53500 | 53500 | 53300 | 91 |
| 384 | 20240221 | 123500 | 20961089600 | 53400 | 53500 | 53500 | 53400 | 372 |
| 385 | 20240221 | 123400 | 20941213600 | 53500 | 53300 | 53500 | 53300 | 366 |
| 386 | 20240221 | 123300 | 20921689100 | 53300 | 53400 | 53400 | 53300 | 793 |
| 387 | 20240221 | 123200 | 20879406800 | 53300 | 53300 | 53400 | 53300 | 2639 |
| 388 | 20240221 | 123100 | 20738741200 | 53300 | 53300 | 53300 | 53200 | 670 |
| 389 | 20240221 | 123000 | 20703088400 | 53200 | 53200 | 53300 | 53200 | 645 |
| 390 | 20240221 | 122900 | 20668767300 | 53300 | 53300 | 53300 | 53200 | 324 |
| 391 | 20240221 | 122800 | 20651521300 | 53300 | 53300 | 53300 | 53200 | 3772 |
| 392 | 20240221 | 122700 | 20450831400 | 53200 | 53200 | 53300 | 53200 | 455 |
| 393 | 20240221 | 122600 | 20426620200 | 53200 | 53300 | 53300 | 53200 | 858 |
| 394 | 20240221 | 122500 | 20380970200 | 53200 | 53300 | 53300 | 53200 | 797 |
| 395 | 20240221 | 122400 | 20338494400 | 53200 | 53200 | 53300 | 53200 | 217 |
| 396 | 20240221 | 122300 | 20326942700 | 53200 | 53200 | 53300 | 53200 | 185 |
| 397 | 20240221 | 122200 | 20317093400 | 53300 | 53300 | 53300 | 53200 | 131 |
| 398 | 20240221 | 122100 | 20310114000 | 53300 | 53300 | 53300 | 53200 | 382 |
| 399 | 20240221 | 122000 | 20289758700 | 53200 | 53200 | 53300 | 53200 | 440 |
| 400 | 20240221 | 121900 | 20266350300 | 53200 | 53300 | 53300 | 53200 | 1075 |
| 401 | 20240221 | 121800 | 20209150800 | 53300 | 53300 | 53400 | 53300 | 2629 |
| 402 | 20240221 | 121700 | 20069023600 | 53300 | 53300 | 53400 | 53300 | 191 |
| 403 | 20240221 | 121600 | 20058840000 | 53400 | 53400 | 53400 | 53300 | 531 |
| 404 | 20240221 | 121500 | 20030532300 | 53400 | 53300 | 53400 | 53300 | 181 |
| 405 | 20240221 | 121400 | 20020878100 | 53400 | 53400 | 53500 | 53400 | 1194 |
| 406 | 20240221 | 121300 | 19957112000 | 53500 | 53500 | 53500 | 53400 | 466 |
| 407 | 20240221 | 121200 | 19932189800 | 53500 | 53400 | 53500 | 53400 | 317 |
| 408 | 20240221 | 121100 | 19915234500 | 53400 | 53400 | 53500 | 53400 | 340 |
| 409 | 20240221 | 121000 | 19897075800 | 53400 | 53400 | 53500 | 53400 | 354 |
| 410 | 20240221 | 120900 | 19878146400 | 53400 | 53400 | 53500 | 53400 | 122 |
| 411 | 20240221 | 120800 | 19871627800 | 53400 | 53400 | 53500 | 53400 | 170 |
| 412 | 20240221 | 120700 | 19862547100 | 53500 | 53400 | 53500 | 53400 | 309 |
| 413 | 20240221 | 120600 | 19846031000 | 53400 | 53400 | 53500 | 53400 | 156 |
| 414 | 20240221 | 120500 | 19837696200 | 53500 | 53500 | 53500 | 53400 | 272 |
| 415 | 20240221 | 120400 | 19823149500 | 53500 | 53500 | 53500 | 53400 | 92 |
| 416 | 20240221 | 120300 | 19818230800 | 53500 | 53500 | 53600 | 53500 | 640 |
| 417 | 20240221 | 120200 | 19783989300 | 53600 | 53500 | 53600 | 53500 | 174 |
| 418 | 20240221 | 120100 | 19774676700 | 53500 | 53500 | 53500 | 53400 | 611 |
| 419 | 20240221 | 120000 | 19742013900 | 53500 | 53500 | 53500 | 53400 | 533 |
| 420 | 20240221 | 115900 | 19713509100 | 53400 | 53500 | 53500 | 53400 | 507 |
| 421 | 20240221 | 115800 | 19686386700 | 53600 | 53500 | 53600 | 53500 | 128 |
| 422 | 20240221 | 115700 | 19679530300 | 53600 | 53600 | 53600 | 53500 | 387 |
| 423 | 20240221 | 115600 | 19658820900 | 53500 | 53500 | 53600 | 53500 | 187 |
| 424 | 20240221 | 115500 | 19648805800 | 53600 | 53400 | 53600 | 53400 | 359 |
| 425 | 20240221 | 115400 | 19629596400 | 53400 | 53500 | 53600 | 53400 | 238 |
| 426 | 20240221 | 115300 | 19616868900 | 53500 | 53600 | 53700 | 53500 | 622 |
| 427 | 20240221 | 115200 | 19583547800 | 53600 | 53400 | 53600 | 53400 | 711 |
| 428 | 20240221 | 115100 | 19545489200 | 53400 | 53400 | 53500 | 53400 | 391 |
| 429 | 20240221 | 115000 | 19524602800 | 53400 | 53400 | 53500 | 53400 | 1039 |
| 430 | 20240221 | 114900 | 19469114800 | 53300 | 53300 | 53400 | 53300 | 90 |
| 431 | 20240221 | 114800 | 19464314000 | 53300 | 53300 | 53400 | 53300 | 106 |
| 432 | 20240221 | 114700 | 19458661300 | 53400 | 53400 | 53400 | 53300 | 401 |
| 433 | 20240221 | 114600 | 19437283400 | 53300 | 53300 | 53400 | 53200 | 434 |
| 434 | 20240221 | 114500 | 19414150100 | 53300 | 53300 | 53400 | 53200 | 155 |
| 435 | 20240221 | 114400 | 19405887500 | 53300 | 53300 | 53400 | 53200 | 1128 |
| 436 | 20240221 | 114300 | 19345851900 | 53300 | 53200 | 53400 | 53200 | 413 |
| 437 | 20240221 | 114200 | 19323837100 | 53300 | 53300 | 53400 | 53300 | 582 |
| 438 | 20240221 | 114100 | 19292812000 | 53300 | 53300 | 53400 | 53200 | 844 |
| 439 | 20240221 | 114000 | 19247834400 | 53300 | 53200 | 53300 | 53200 | 369 |
| 440 | 20240221 | 113900 | 19228169700 | 53300 | 53300 | 53400 | 53300 | 1318 |
| 441 | 20240221 | 113800 | 19157916500 | 53300 | 53300 | 53400 | 53300 | 894 |
| 442 | 20240221 | 113700 | 19110254900 | 53300 | 53300 | 53400 | 53300 | 3067 |
| 443 | 20240221 | 113600 | 18946770000 | 53300 | 53300 | 53400 | 53300 | 756 |
| 444 | 20240221 | 113500 | 18906468500 | 53300 | 53400 | 53500 | 53300 | 2293 |
| 445 | 20240221 | 113400 | 18784015200 | 53400 | 53400 | 53500 | 53400 | 238 |
| 446 | 20240221 | 113300 | 18771295000 | 53400 | 53400 | 53500 | 53400 | 159 |
| 447 | 20240221 | 113200 | 18762798600 | 53400 | 53400 | 53500 | 53400 | 117 |
| 448 | 20240221 | 113100 | 18756548200 | 53400 | 53500 | 53500 | 53400 | 367 |
| 449 | 20240221 | 113000 | 18736927000 | 53500 | 53400 | 53500 | 53400 | 617 |
| 450 | 20240221 | 112900 | 18703948500 | 53500 | 53400 | 53500 | 53400 | 233 |
| 451 | 20240221 | 112800 | 18691498700 | 53500 | 53400 | 53500 | 53400 | 160 |
| 452 | 20240221 | 112700 | 18682947400 | 53500 | 53500 | 53500 | 53400 | 490 |
| 453 | 20240221 | 112600 | 18656780000 | 53400 | 53400 | 53500 | 53300 | 353 |
| 454 | 20240221 | 112500 | 18637928700 | 53400 | 53400 | 53500 | 53300 | 647 |
| 455 | 20240221 | 112400 | 18603381500 | 53400 | 53400 | 53500 | 53300 | 484 |
| 456 | 20240221 | 112300 | 18577571100 | 53400 | 53300 | 53400 | 53300 | 1201 |
| 457 | 20240221 | 112200 | 18513492800 | 53300 | 53400 | 53500 | 53300 | 452 |
| 458 | 20240221 | 112100 | 18489359900 | 53300 | 53400 | 53500 | 53300 | 3465 |
| 459 | 20240221 | 112000 | 18304335400 | 53400 | 53400 | 53600 | 53400 | 427 |
| 460 | 20240221 | 111900 | 18281502600 | 53500 | 53600 | 53600 | 53400 | 161 |
| 461 | 20240221 | 111800 | 18272897800 | 53600 | 53600 | 53600 | 53400 | 1317 |
| 462 | 20240221 | 111700 | 18202517400 | 53600 | 53600 | 53600 | 53500 | 410 |
| 463 | 20240221 | 111600 | 18180578300 | 53500 | 53500 | 53600 | 53500 | 120 |
| 464 | 20240221 | 111500 | 18174157200 | 53500 | 53400 | 53500 | 53400 | 170 |
| 465 | 20240221 | 111400 | 18165068700 | 53500 | 53500 | 53500 | 53400 | 564 |
| 466 | 20240221 | 111300 | 18134897500 | 53500 | 53500 | 53600 | 53400 | 1252 |
| 467 | 20240221 | 111200 | 18067874500 | 53500 | 53600 | 53600 | 53400 | 597 |
| 468 | 20240221 | 111100 | 18035947900 | 53600 | 53500 | 53600 | 53400 | 1426 |
| 469 | 20240221 | 111000 | 17959656100 | 53500 | 53500 | 53600 | 53500 | 377 |
| 470 | 20240221 | 110900 | 17939480800 | 53600 | 53500 | 53600 | 53400 | 596 |
| 471 | 20240221 | 110800 | 17907576900 | 53600 | 53400 | 53600 | 53400 | 526 |
| 472 | 20240221 | 110700 | 17879448200 | 53400 | 53500 | 53500 | 53400 | 1290 |
| 473 | 20240221 | 110600 | 17810491800 | 53500 | 53500 | 53500 | 53400 | 612 |
| 474 | 20240221 | 110500 | 17777753800 | 53500 | 53500 | 53500 | 53400 | 778 |
| 475 | 20240221 | 110400 | 17736148900 | 53500 | 53500 | 53500 | 53400 | 665 |
| 476 | 20240221 | 110300 | 17700574900 | 53500 | 53500 | 53600 | 53500 | 540 |
| 477 | 20240221 | 110200 | 17671681900 | 53500 | 53400 | 53600 | 53400 | 182 |
| 478 | 20240221 | 110100 | 17661942800 | 53400 | 53400 | 53500 | 53400 | 467 |
| 479 | 20240221 | 110000 | 17636991300 | 53400 | 53500 | 53600 | 53400 | 784 |
| 480 | 20240221 | 105900 | 17595046800 | 53500 | 53500 | 53600 | 53500 | 888 |
| 481 | 20240221 | 105800 | 17547511700 | 53500 | 53400 | 53500 | 53400 | 525 |
| 482 | 20240221 | 105700 | 17519442900 | 53500 | 53400 | 53600 | 53400 | 887 |
| 483 | 20240221 | 105600 | 17472039100 | 53500 | 53500 | 53600 | 53400 | 2539 |
| 484 | 20240221 | 105500 | 17336204500 | 53500 | 53700 | 53700 | 53500 | 849 |
| 485 | 20240221 | 105400 | 17290701700 | 53600 | 53700 | 53800 | 53600 | 864 |
| 486 | 20240221 | 105300 | 17244338000 | 53700 | 53700 | 53800 | 53700 | 1507 |
| 487 | 20240221 | 105200 | 17163345400 | 53800 | 53800 | 53900 | 53800 | 533 |
| 488 | 20240221 | 105100 | 17134666600 | 53800 | 53900 | 53900 | 53700 | 1243 |
| 489 | 20240221 | 105000 | 17067796700 | 53900 | 53800 | 53900 | 53800 | 420 |
| 490 | 20240221 | 104900 | 17045160000 | 53800 | 53700 | 54100 | 53700 | 2438 |
| 491 | 20240221 | 104800 | 16913673700 | 53700 | 53800 | 53800 | 53700 | 689 |
| 492 | 20240221 | 104700 | 16876628500 | 53800 | 53800 | 53900 | 53700 | 1265 |
| 493 | 20240221 | 104600 | 16808560700 | 53700 | 53700 | 53800 | 53600 | 3963 |
| 494 | 20240221 | 104500 | 16595646700 | 53700 | 53700 | 53700 | 53500 | 1032 |
| 495 | 20240221 | 104400 | 16540335600 | 53600 | 53500 | 53700 | 53500 | 1698 |
| 496 | 20240221 | 104300 | 16449418400 | 53600 | 53500 | 53600 | 53400 | 765 |
| 497 | 20240221 | 104200 | 16408481600 | 53500 | 53400 | 53500 | 53400 | 432 |
| 498 | 20240221 | 104100 | 16385397800 | 53400 | 53400 | 53500 | 53400 | 762 |
| 499 | 20240221 | 104000 | 16344699900 | 53500 | 53400 | 53500 | 53400 | 1103 |
| 500 | 20240221 | 103900 | 16285797400 | 53400 | 53500 | 53500 | 53400 | 2095 |
| 501 | 20240221 | 103800 | 16173776600 | 53500 | 53500 | 53600 | 53400 | 1705 |
| 502 | 20240221 | 103700 | 16082580600 | 53500 | 53600 | 53600 | 53500 | 662 |
| 503 | 20240221 | 103600 | 16047155200 | 53600 | 53500 | 53600 | 53500 | 1099 |
| 504 | 20240221 | 103500 | 15988279600 | 53600 | 53500 | 53600 | 53500 | 204 |
| 505 | 20240221 | 103400 | 15977361400 | 53600 | 53600 | 53700 | 53500 | 1057 |
| 506 | 20240221 | 103300 | 15920735300 | 53600 | 53500 | 53600 | 53400 | 2108 |
| 507 | 20240221 | 103200 | 15807922000 | 53500 | 53600 | 53600 | 53500 | 1426 |
| 508 | 20240221 | 103100 | 15731605400 | 53600 | 53800 | 53800 | 53600 | 840 |
| 509 | 20240221 | 103000 | 15686523600 | 53700 | 53900 | 53900 | 53700 | 1784 |
| 510 | 20240221 | 102900 | 15590511900 | 53800 | 53500 | 53900 | 53500 | 1955 |
| 511 | 20240221 | 102800 | 15485660200 | 53400 | 53500 | 53600 | 53400 | 1398 |
| 512 | 20240221 | 102700 | 15410877200 | 53500 | 53500 | 53600 | 53200 | 12675 |
| 513 | 20240221 | 102600 | 14733852100 | 53600 | 53700 | 53700 | 53500 | 8866 |
| 514 | 20240221 | 102500 | 14258219500 | 53700 | 53800 | 53900 | 53700 | 5627 |
| 515 | 20240221 | 102400 | 13955566500 | 53800 | 53900 | 53900 | 53800 | 1022 |
| 516 | 20240221 | 102300 | 13900482300 | 53900 | 53900 | 54000 | 53900 | 752 |
| 517 | 20240221 | 102200 | 13859944500 | 53900 | 53900 | 54000 | 53900 | 672 |
| 518 | 20240221 | 102100 | 13823723500 | 53900 | 54000 | 54000 | 53800 | 5479 |
| 519 | 20240221 | 102000 | 13528551500 | 53900 | 54000 | 54100 | 53900 | 8389 |
| 520 | 20240221 | 101900 | 13075863700 | 54000 | 54100 | 54100 | 54000 | 1153 |
| 521 | 20240221 | 101800 | 13013488700 | 54100 | 54100 | 54100 | 54000 | 1627 |
| 522 | 20240221 | 101700 | 12925532000 | 54100 | 54100 | 54200 | 54100 | 851 |
| 523 | 20240221 | 101600 | 12879490300 | 54100 | 54200 | 54300 | 54100 | 1506 |
| 524 | 20240221 | 101500 | 12797894700 | 54300 | 54200 | 54300 | 54200 | 512 |
| 525 | 20240221 | 101400 | 12770131700 | 54200 | 54200 | 54300 | 54200 | 384 |
| 526 | 20240221 | 101300 | 12749316800 | 54200 | 54200 | 54300 | 54200 | 494 |
| 527 | 20240221 | 101200 | 12722540000 | 54200 | 54200 | 54300 | 54100 | 122 |
| 528 | 20240221 | 101100 | 12715932000 | 54200 | 54300 | 54300 | 54200 | 562 |
| 529 | 20240221 | 101000 | 12685468200 | 54200 | 54300 | 54300 | 54200 | 2553 |
| 530 | 20240221 | 100900 | 12546952900 | 54300 | 54500 | 54500 | 54300 | 2525 |
| 531 | 20240221 | 100800 | 12409702500 | 54400 | 54500 | 54600 | 54400 | 424 |
| 532 | 20240221 | 100700 | 12386598400 | 54400 | 54500 | 54500 | 54400 | 181 |
| 533 | 20240221 | 100600 | 12376743400 | 54500 | 54500 | 54500 | 54400 | 428 |
| 534 | 20240221 | 100500 | 12353418700 | 54500 | 54500 | 54600 | 54500 | 429 |
| 535 | 20240221 | 100400 | 12330037100 | 54500 | 54500 | 54600 | 54500 | 289 |
| 536 | 20240221 | 100300 | 12314284100 | 54500 | 54600 | 54600 | 54500 | 337 |
| 537 | 20240221 | 100200 | 12295899400 | 54500 | 54500 | 54600 | 54500 | 962 |
| 538 | 20240221 | 100100 | 12243397100 | 54600 | 54400 | 54600 | 54400 | 194 |
| 539 | 20240221 | 100000 | 12232835400 | 54500 | 54500 | 54500 | 54400 | 576 |
| 540 | 20240221 | 095900 | 12201452800 | 54400 | 54500 | 54600 | 54400 | 938 |
| 541 | 20240221 | 095800 | 12150355300 | 54500 | 54400 | 54500 | 54400 | 226 |
| 542 | 20240221 | 095700 | 12138048800 | 54500 | 54200 | 54500 | 54200 | 1084 |
| 543 | 20240221 | 095600 | 12079163100 | 54200 | 54300 | 54400 | 54200 | 1254 |
| 544 | 20240221 | 095500 | 12011102400 | 54300 | 54200 | 54400 | 54200 | 385 |
| 545 | 20240221 | 095400 | 11990200400 | 54200 | 54300 | 54300 | 54200 | 1037 |
| 546 | 20240221 | 095300 | 11933967500 | 54300 | 54300 | 54400 | 54200 | 1052 |
| 547 | 20240221 | 095200 | 11876841900 | 54300 | 54300 | 54400 | 54200 | 1583 |
| 548 | 20240221 | 095100 | 11790855900 | 54300 | 54400 | 54400 | 54200 | 687 |
| 549 | 20240221 | 095000 | 11753552600 | 54400 | 54400 | 54500 | 54400 | 271 |
| 550 | 20240221 | 094900 | 11738810100 | 54500 | 54400 | 54500 | 54300 | 1728 |
| 551 | 20240221 | 094800 | 11644909200 | 54400 | 54300 | 54500 | 54300 | 358 |
| 552 | 20240221 | 094700 | 11625461600 | 54500 | 54500 | 54500 | 54300 | 1468 |
| 553 | 20240221 | 094600 | 11545625100 | 54400 | 54400 | 54500 | 54300 | 1251 |
| 554 | 20240221 | 094500 | 11477576200 | 54400 | 54500 | 54700 | 54300 | 2261 |
| 555 | 20240221 | 094400 | 11354293300 | 54600 | 54600 | 54600 | 54500 | 1846 |
| 556 | 20240221 | 094300 | 11253541200 | 54500 | 54100 | 54700 | 54100 | 3228 |
| 557 | 20240221 | 094200 | 11077835700 | 54200 | 54000 | 54300 | 54000 | 859 |
| 558 | 20240221 | 094100 | 11031360900 | 54000 | 54000 | 54000 | 53900 | 4688 |
| 559 | 20240221 | 094000 | 10778243900 | 54000 | 54100 | 54100 | 54000 | 546 |
| 560 | 20240221 | 093900 | 10748724600 | 54100 | 54100 | 54200 | 54000 | 1653 |
| 561 | 20240221 | 093800 | 10659383800 | 54000 | 54000 | 54100 | 54000 | 1141 |
| 562 | 20240221 | 093700 | 10597692700 | 54200 | 54200 | 54200 | 54000 | 2892 |
| 563 | 20240221 | 093600 | 10441298700 | 54200 | 54200 | 54300 | 54100 | 1697 |
| 564 | 20240221 | 093500 | 10349348700 | 54200 | 54300 | 54300 | 54200 | 1018 |
| 565 | 20240221 | 093400 | 10294161700 | 54200 | 54300 | 54400 | 54200 | 1897 |
| 566 | 20240221 | 093300 | 10191297500 | 54300 | 54300 | 54400 | 54200 | 693 |
| 567 | 20240221 | 093200 | 10153671600 | 54300 | 54400 | 54400 | 54300 | 518 |
| 568 | 20240221 | 093100 | 10125528900 | 54300 | 54300 | 54400 | 54200 | 1419 |
| 569 | 20240221 | 093000 | 10048506800 | 54300 | 54500 | 54600 | 54300 | 1988 |
| 570 | 20240221 | 092900 | 9940324300 | 54500 | 54400 | 54600 | 54300 | 3635 |
| 571 | 20240221 | 092800 | 9742217000 | 54400 | 54100 | 54400 | 54100 | 1431 |
| 572 | 20240221 | 092700 | 9664595100 | 54100 | 54400 | 54500 | 54100 | 1907 |
| 573 | 20240221 | 092600 | 9561227100 | 54400 | 54100 | 54400 | 54100 | 1437 |
| 574 | 20240221 | 092500 | 9483291800 | 54000 | 54100 | 54400 | 54000 | 4270 |
| 575 | 20240221 | 092400 | 9252189100 | 54000 | 54200 | 54200 | 54000 | 2831 |
| 576 | 20240221 | 092300 | 9099078600 | 54200 | 54300 | 54300 | 54200 | 1321 |
| 577 | 20240221 | 092200 | 9027472900 | 54200 | 54300 | 54400 | 54200 | 1956 |
| 578 | 20240221 | 092100 | 8921345600 | 54300 | 54400 | 54500 | 54300 | 3012 |
| 579 | 20240221 | 092000 | 8757536700 | 54400 | 54600 | 54600 | 54400 | 2641 |
| 580 | 20240221 | 091900 | 8613500100 | 54600 | 54900 | 55000 | 54500 | 5467 |
| 581 | 20240221 | 091800 | 8314715100 | 54800 | 55400 | 55400 | 54800 | 5858 |
| 582 | 20240221 | 091700 | 7992467800 | 55300 | 55500 | 55600 | 55300 | 2495 |
| 583 | 20240221 | 091600 | 7854233100 | 55400 | 55400 | 55600 | 55200 | 7493 |
| 584 | 20240221 | 091500 | 7438457900 | 55400 | 55000 | 55700 | 55000 | 15342 |
| 585 | 20240221 | 091400 | 6588487800 | 55000 | 55000 | 55000 | 54800 | 3448 |
| 586 | 20240221 | 091300 | 6399165100 | 54900 | 54700 | 55000 | 54600 | 5900 |
| 587 | 20240221 | 091200 | 6075721500 | 54700 | 54700 | 54800 | 54500 | 3155 |
| 588 | 20240221 | 091100 | 5903290500 | 54600 | 54500 | 54600 | 54300 | 2437 |
| 589 | 20240221 | 091000 | 5770397700 | 54300 | 54800 | 54900 | 54200 | 5577 |
| 590 | 20240221 | 090900 | 5466107800 | 54800 | 54400 | 54900 | 54000 | 10608 |
| 591 | 20240221 | 090800 | 4888535700 | 54400 | 53800 | 54400 | 53700 | 3761 |
| 592 | 20240221 | 090700 | 4685337500 | 53800 | 53800 | 53900 | 53600 | 5889 |
| 593 | 20240221 | 090600 | 4368976200 | 53800 | 54200 | 54200 | 53600 | 13509 |
| 594 | 20240221 | 090500 | 3642197800 | 54200 | 54000 | 54400 | 53900 | 4795 |
| 595 | 20240221 | 090400 | 3382912100 | 53900 | 54000 | 54100 | 53900 | 6131 |
| 596 | 20240221 | 090300 | 3052115700 | 54100 | 54000 | 54100 | 53800 | 6849 |
| 597 | 20240221 | 090200 | 2682496900 | 54000 | 53700 | 54300 | 53600 | 11358 |
| 598 | 20240221 | 090100 | 2069990500 | 53800 | 54600 | 54700 | 53700 | 15173 |
| 599 | 20240221 | 090000 | 1248652200 | 54400 | 55200 | 55300 | 54000 | 22300 |