32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 190600 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 5422 |
| 3 | 20240221 | 190500 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 4 | 20240221 | 190400 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 5 | 20240221 | 190300 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 6 | 20240221 | 190200 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 7 | 20240221 | 190100 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 8 | 20240221 | 190000 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 9 | 20240221 | 185900 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 10 | 20240221 | 185800 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 11 | 20240221 | 185700 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 12 | 20240221 | 185600 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 13 | 20240221 | 185500 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 14 | 20240221 | 185400 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 15 | 20240221 | 185300 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 16 | 20240221 | 185200 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 17 | 20240221 | 185100 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 18 | 20240221 | 185000 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 19 | 20240221 | 184900 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 20 | 20240221 | 184800 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 21 | 20240221 | 184700 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 22 | 20240221 | 184600 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 23 | 20240221 | 184500 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 24 | 20240221 | 184400 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 25 | 20240221 | 184300 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 26 | 20240221 | 184200 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 27 | 20240221 | 184100 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 28 | 20240221 | 184000 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 29 | 20240221 | 183900 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 30 | 20240221 | 183800 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 31 | 20240221 | 183700 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 32 | 20240221 | 183600 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 5422 |
| 33 | 20240221 | 183500 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 34 | 20240221 | 183400 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 35 | 20240221 | 183300 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 36 | 20240221 | 183200 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 37 | 20240221 | 183100 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 38 | 20240221 | 183000 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 39 | 20240221 | 182900 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 40 | 20240221 | 182800 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 41 | 20240221 | 182700 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 42 | 20240221 | 182600 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 43 | 20240221 | 182500 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 44 | 20240221 | 182400 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 45 | 20240221 | 182300 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 46 | 20240221 | 182200 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 47 | 20240221 | 182100 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 48 | 20240221 | 182000 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 49 | 20240221 | 181900 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 50 | 20240221 | 181800 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 51 | 20240221 | 181700 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 52 | 20240221 | 181600 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 53 | 20240221 | 181500 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 54 | 20240221 | 181400 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 55 | 20240221 | 181300 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 56 | 20240221 | 181200 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 57 | 20240221 | 181100 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 58 | 20240221 | 181000 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 59 | 20240221 | 180900 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 60 | 20240221 | 180800 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 61 | 20240221 | 180700 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 62 | 20240221 | 180600 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 5422 |
| 63 | 20240221 | 180500 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 64 | 20240221 | 180400 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 65 | 20240221 | 180300 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 66 | 20240221 | 180200 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 67 | 20240221 | 180100 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 68 | 20240221 | 180000 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 69 | 20240221 | 175900 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 70 | 20240221 | 175800 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 71 | 20240221 | 175700 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 72 | 20240221 | 175600 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 73 | 20240221 | 175500 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 74 | 20240221 | 175400 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 75 | 20240221 | 175300 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 76 | 20240221 | 175200 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 77 | 20240221 | 175100 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 78 | 20240221 | 175000 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 79 | 20240221 | 174900 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 80 | 20240221 | 174800 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 81 | 20240221 | 174700 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 82 | 20240221 | 174600 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 83 | 20240221 | 174500 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 84 | 20240221 | 174400 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 85 | 20240221 | 174300 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 86 | 20240221 | 174200 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 87 | 20240221 | 174100 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 88 | 20240221 | 174000 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 89 | 20240221 | 173900 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 90 | 20240221 | 173800 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 91 | 20240221 | 173700 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 92 | 20240221 | 173600 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 5422 |
| 93 | 20240221 | 173500 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 94 | 20240221 | 173400 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 95 | 20240221 | 173300 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 96 | 20240221 | 173200 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 97 | 20240221 | 173100 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 98 | 20240221 | 173000 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 99 | 20240221 | 172900 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 100 | 20240221 | 172800 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 101 | 20240221 | 172700 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 102 | 20240221 | 172600 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 103 | 20240221 | 172500 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 104 | 20240221 | 172400 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 105 | 20240221 | 172300 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 106 | 20240221 | 172200 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 107 | 20240221 | 172100 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 108 | 20240221 | 172000 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 109 | 20240221 | 171900 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 110 | 20240221 | 171800 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 111 | 20240221 | 171700 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 112 | 20240221 | 171600 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 113 | 20240221 | 171500 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 114 | 20240221 | 171400 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 115 | 20240221 | 171300 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 116 | 20240221 | 171200 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 117 | 20240221 | 171100 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 118 | 20240221 | 171000 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 119 | 20240221 | 170900 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 120 | 20240221 | 170800 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 121 | 20240221 | 170700 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 122 | 20240221 | 170600 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 5422 |
| 123 | 20240221 | 170500 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 124 | 20240221 | 170400 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 125 | 20240221 | 170300 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 126 | 20240221 | 170200 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 127 | 20240221 | 170100 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 128 | 20240221 | 170000 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 129 | 20240221 | 165900 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 130 | 20240221 | 165800 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 131 | 20240221 | 165700 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 132 | 20240221 | 165600 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 133 | 20240221 | 165500 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 134 | 20240221 | 165400 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 135 | 20240221 | 165300 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 136 | 20240221 | 165200 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 137 | 20240221 | 165100 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 138 | 20240221 | 165000 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 139 | 20240221 | 164900 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 140 | 20240221 | 164800 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 141 | 20240221 | 164700 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 142 | 20240221 | 164600 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 143 | 20240221 | 164500 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 144 | 20240221 | 164400 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 145 | 20240221 | 164300 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 146 | 20240221 | 164200 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 147 | 20240221 | 164100 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 148 | 20240221 | 164000 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 149 | 20240221 | 163900 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 150 | 20240221 | 163800 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 151 | 20240221 | 163700 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 152 | 20240221 | 163600 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 5422 |
| 153 | 20240221 | 163500 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 154 | 20240221 | 163400 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 155 | 20240221 | 163300 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 156 | 20240221 | 163200 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 157 | 20240221 | 163100 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 158 | 20240221 | 163000 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 159 | 20240221 | 162900 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 160 | 20240221 | 162800 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 161 | 20240221 | 162700 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 162 | 20240221 | 162600 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 163 | 20240221 | 162500 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 164 | 20240221 | 162400 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 165 | 20240221 | 162300 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 166 | 20240221 | 162200 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 167 | 20240221 | 162100 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 168 | 20240221 | 162000 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 169 | 20240221 | 161900 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 170 | 20240221 | 161800 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 171 | 20240221 | 161700 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 172 | 20240221 | 161600 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 173 | 20240221 | 161500 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 174 | 20240221 | 161400 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 175 | 20240221 | 161300 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 176 | 20240221 | 161200 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 177 | 20240221 | 161100 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 178 | 20240221 | 161000 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 179 | 20240221 | 160900 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 180 | 20240221 | 160800 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 181 | 20240221 | 160700 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 182 | 20240221 | 160600 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 5422 |
| 183 | 20240221 | 160500 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 184 | 20240221 | 160400 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 185 | 20240221 | 160300 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 186 | 20240221 | 160200 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 187 | 20240221 | 160100 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 188 | 20240221 | 160000 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 189 | 20240221 | 155900 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 190 | 20240221 | 155800 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 191 | 20240221 | 155700 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 192 | 20240221 | 155600 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 193 | 20240221 | 155500 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 194 | 20240221 | 155400 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 195 | 20240221 | 155300 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 196 | 20240221 | 155200 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 197 | 20240221 | 155100 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 198 | 20240221 | 155000 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 199 | 20240221 | 154900 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 200 | 20240221 | 154800 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 201 | 20240221 | 154700 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 202 | 20240221 | 154600 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 203 | 20240221 | 154500 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 204 | 20240221 | 154400 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 205 | 20240221 | 154300 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 206 | 20240221 | 154200 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 207 | 20240221 | 154100 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 208 | 20240221 | 154000 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 209 | 20240221 | 153900 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 210 | 20240221 | 153800 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 211 | 20240221 | 153700 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 212 | 20240221 | 153600 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 5422 |
| 213 | 20240221 | 153500 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 214 | 20240221 | 153400 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 215 | 20240221 | 153300 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 216 | 20240221 | 153200 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 217 | 20240221 | 153100 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 0 |
| 218 | 20240221 | 153000 | 6887371600 | 81100 | 81100 | 81100 | 81100 | 5422 |
| 219 | 20240221 | 152900 | 6447647400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 220 | 20240221 | 152800 | 6447647400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 221 | 20240221 | 152700 | 6447647400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 222 | 20240221 | 152600 | 6447647400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 223 | 20240221 | 152500 | 6447647400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 224 | 20240221 | 152400 | 6447647400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 225 | 20240221 | 152300 | 6447647400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 226 | 20240221 | 152200 | 6447647400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 227 | 20240221 | 152100 | 6447647400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 228 | 20240221 | 152000 | 6447647400 | 81100 | 81100 | 81100 | 81100 | 0 |
| 229 | 20240221 | 151900 | 6447647400 | 81100 | 81000 | 81100 | 80800 | 463 |
| 230 | 20240221 | 151800 | 6410197600 | 80900 | 80800 | 81000 | 80800 | 435 |
| 231 | 20240221 | 151700 | 6374998400 | 80800 | 80900 | 81000 | 80800 | 220 |
| 232 | 20240221 | 151600 | 6357199700 | 80900 | 81000 | 81100 | 80900 | 225 |
| 233 | 20240221 | 151500 | 6338983900 | 81000 | 81000 | 81100 | 81000 | 111 |
| 234 | 20240221 | 151400 | 6329992100 | 81000 | 81100 | 81100 | 80900 | 39 |
| 235 | 20240221 | 151300 | 6326832200 | 81000 | 80900 | 81100 | 80900 | 293 |
| 236 | 20240221 | 151200 | 6303099100 | 81000 | 80900 | 81000 | 80800 | 714 |
| 237 | 20240221 | 151100 | 6245296100 | 80900 | 80800 | 80900 | 80800 | 44 |
| 238 | 20240221 | 151000 | 6241737800 | 80900 | 80900 | 80900 | 80800 | 189 |
| 239 | 20240221 | 150900 | 6226452100 | 80900 | 80900 | 81000 | 80900 | 383 |
| 240 | 20240221 | 150800 | 6195464400 | 81000 | 81000 | 81000 | 81000 | 173 |
| 241 | 20240221 | 150700 | 6181451400 | 81000 | 80900 | 81000 | 80900 | 77 |
| 242 | 20240221 | 150600 | 6175216700 | 81000 | 80900 | 81000 | 80900 | 666 |
| 243 | 20240221 | 150500 | 6121275200 | 80900 | 80900 | 81000 | 80900 | 17 |
| 244 | 20240221 | 150400 | 6119899800 | 80900 | 80900 | 80900 | 80900 | 181 |
| 245 | 20240221 | 150300 | 6105256900 | 80900 | 81000 | 81100 | 80900 | 230 |
| 246 | 20240221 | 150200 | 6086632400 | 81000 | 81000 | 81000 | 81000 | 48 |
| 247 | 20240221 | 150100 | 6082744400 | 81000 | 81000 | 81100 | 81000 | 100 |
| 248 | 20240221 | 150000 | 6074643400 | 81000 | 80900 | 81100 | 80900 | 343 |
| 249 | 20240221 | 145900 | 6046853300 | 81000 | 81000 | 81000 | 80900 | 255 |
| 250 | 20240221 | 145800 | 6026199400 | 81000 | 81000 | 81000 | 80900 | 259 |
| 251 | 20240221 | 145700 | 6005222000 | 81000 | 80900 | 81000 | 80900 | 281 |
| 252 | 20240221 | 145600 | 5982461300 | 80900 | 80900 | 81000 | 80900 | 196 |
| 253 | 20240221 | 145500 | 5966587700 | 80800 | 80800 | 80900 | 80800 | 242 |
| 254 | 20240221 | 145400 | 5947028400 | 80900 | 80900 | 80900 | 80800 | 304 |
| 255 | 20240221 | 145300 | 5922437400 | 80900 | 80900 | 80900 | 80900 | 96 |
| 256 | 20240221 | 145200 | 5914671000 | 80900 | 80900 | 80900 | 80700 | 341 |
| 257 | 20240221 | 145100 | 5887088700 | 80700 | 80900 | 80900 | 80700 | 654 |
| 258 | 20240221 | 145000 | 5834240600 | 80900 | 80900 | 81000 | 80900 | 100 |
| 259 | 20240221 | 144900 | 5826150400 | 81000 | 80900 | 81000 | 80900 | 146 |
| 260 | 20240221 | 144800 | 5814327300 | 80900 | 80900 | 81000 | 80900 | 478 |
| 261 | 20240221 | 144700 | 5775637100 | 80900 | 80800 | 80900 | 80800 | 503 |
| 262 | 20240221 | 144600 | 5734954600 | 80800 | 80700 | 80900 | 80700 | 200 |
| 263 | 20240221 | 144500 | 5718799600 | 80800 | 80800 | 80900 | 80800 | 285 |
| 264 | 20240221 | 144400 | 5695771400 | 80800 | 80700 | 80800 | 80700 | 269 |
| 265 | 20240221 | 144300 | 5674042900 | 80700 | 80700 | 80700 | 80700 | 410 |
| 266 | 20240221 | 144200 | 5640955900 | 80700 | 80800 | 80800 | 80700 | 587 |
| 267 | 20240221 | 144100 | 5593559300 | 80800 | 80800 | 80900 | 80800 | 443 |
| 268 | 20240221 | 144000 | 5557764800 | 80800 | 80800 | 80900 | 80800 | 148 |
| 269 | 20240221 | 143900 | 5545804800 | 80800 | 80800 | 80900 | 80800 | 130 |
| 270 | 20240221 | 143800 | 5535300300 | 80900 | 80900 | 80900 | 80900 | 45 |
| 271 | 20240221 | 143700 | 5531659800 | 80800 | 80800 | 80900 | 80800 | 169 |
| 272 | 20240221 | 143600 | 5517989700 | 80800 | 80800 | 80900 | 80800 | 145 |
| 273 | 20240221 | 143500 | 5506263500 | 80800 | 80900 | 80900 | 80800 | 123 |
| 274 | 20240221 | 143400 | 5496314000 | 80900 | 80900 | 80900 | 80900 | 144 |
| 275 | 20240221 | 143300 | 5484664400 | 81000 | 80900 | 81000 | 80900 | 211 |
| 276 | 20240221 | 143200 | 5467577100 | 80900 | 80900 | 80900 | 80800 | 343 |
| 277 | 20240221 | 143100 | 5439832200 | 80900 | 81000 | 81000 | 80900 | 27 |
| 278 | 20240221 | 143000 | 5437647800 | 80900 | 81000 | 81000 | 80900 | 324 |
| 279 | 20240221 | 142900 | 5411415200 | 81000 | 81000 | 81000 | 80900 | 323 |
| 280 | 20240221 | 142800 | 5385255800 | 81000 | 81000 | 81000 | 81000 | 10 |
| 281 | 20240221 | 142700 | 5384445800 | 81000 | 81100 | 81100 | 81000 | 112 |
| 282 | 20240221 | 142600 | 5375362800 | 81100 | 81100 | 81100 | 81100 | 81 |
| 283 | 20240221 | 142500 | 5368793700 | 81100 | 81000 | 81100 | 81000 | 381 |
| 284 | 20240221 | 142400 | 5337894900 | 81000 | 80900 | 81000 | 80900 | 537 |
| 285 | 20240221 | 142300 | 5294398300 | 80900 | 80800 | 80900 | 80800 | 101 |
| 286 | 20240221 | 142200 | 5286230500 | 80900 | 80800 | 80900 | 80800 | 331 |
| 287 | 20240221 | 142100 | 5259458800 | 80800 | 80800 | 80900 | 80800 | 476 |
| 288 | 20240221 | 142000 | 5220987000 | 80800 | 80900 | 81000 | 80800 | 1108 |
| 289 | 20240221 | 141900 | 5131433900 | 80800 | 80800 | 80900 | 80800 | 153 |
| 290 | 20240221 | 141800 | 5119071400 | 80800 | 80900 | 81000 | 80800 | 1064 |
| 291 | 20240221 | 141700 | 5033033100 | 81000 | 81000 | 81100 | 80900 | 1190 |
| 292 | 20240221 | 141600 | 4936671200 | 81000 | 81000 | 81000 | 81000 | 242 |
| 293 | 20240221 | 141500 | 4917069200 | 81000 | 81100 | 81100 | 81000 | 346 |
| 294 | 20240221 | 141400 | 4889021500 | 81100 | 81100 | 81100 | 81100 | 182 |
| 295 | 20240221 | 141300 | 4874261300 | 81100 | 81100 | 81100 | 81000 | 285 |
| 296 | 20240221 | 141200 | 4851153600 | 81100 | 81100 | 81200 | 81100 | 414 |
| 297 | 20240221 | 141100 | 4817578100 | 81100 | 81200 | 81200 | 81100 | 156 |
| 298 | 20240221 | 141000 | 4804913000 | 81200 | 81200 | 81200 | 81200 | 134 |
| 299 | 20240221 | 140900 | 4794032200 | 81200 | 81200 | 81200 | 81200 | 18 |
| 300 | 20240221 | 140800 | 4792570600 | 81200 | 81100 | 81200 | 81100 | 272 |
| 301 | 20240221 | 140700 | 4770485600 | 81100 | 81100 | 81200 | 81100 | 417 |
| 302 | 20240221 | 140600 | 4736641600 | 81100 | 81200 | 81200 | 81100 | 71 |
| 303 | 20240221 | 140500 | 4730880200 | 81200 | 81300 | 81300 | 81200 | 244 |
| 304 | 20240221 | 140400 | 4711067200 | 81200 | 81100 | 81300 | 81100 | 345 |
| 305 | 20240221 | 140300 | 4683051800 | 81100 | 81100 | 81100 | 81100 | 133 |
| 306 | 20240221 | 140200 | 4672265500 | 81100 | 81200 | 81200 | 81100 | 161 |
| 307 | 20240221 | 140100 | 4659192400 | 81200 | 81200 | 81200 | 81200 | 174 |
| 308 | 20240221 | 140000 | 4645063600 | 81200 | 81200 | 81200 | 81200 | 6 |
| 309 | 20240221 | 135900 | 4644576400 | 81200 | 81300 | 81300 | 81200 | 283 |
| 310 | 20240221 | 135800 | 4621573300 | 81300 | 81200 | 81300 | 81200 | 80 |
| 311 | 20240221 | 135700 | 4615077200 | 81200 | 81300 | 81300 | 81200 | 105 |
| 312 | 20240221 | 135600 | 4606541000 | 81400 | 81100 | 81400 | 81100 | 619 |
| 313 | 20240221 | 135500 | 4556246800 | 81100 | 81100 | 81200 | 81100 | 309 |
| 314 | 20240221 | 135400 | 4531164100 | 81100 | 81200 | 81200 | 81100 | 71 |
| 315 | 20240221 | 135300 | 4525402600 | 81200 | 81200 | 81200 | 81200 | 15 |
| 316 | 20240221 | 135200 | 4524184600 | 81200 | 81100 | 81200 | 81100 | 692 |
| 317 | 20240221 | 135100 | 4468004100 | 81100 | 81100 | 81200 | 81100 | 418 |
| 318 | 20240221 | 135000 | 4434101200 | 81100 | 81100 | 81100 | 81100 | 71 |
| 319 | 20240221 | 134900 | 4428343100 | 81100 | 81300 | 81300 | 81100 | 916 |
| 320 | 20240221 | 134800 | 4353967300 | 81300 | 81300 | 81300 | 81300 | 119 |
| 321 | 20240221 | 134700 | 4344292600 | 81300 | 81400 | 81500 | 81300 | 66 |
| 322 | 20240221 | 134600 | 4338923200 | 81400 | 81400 | 81500 | 81400 | 272 |
| 323 | 20240221 | 134500 | 4316779200 | 81400 | 81400 | 81500 | 81300 | 452 |
| 324 | 20240221 | 134400 | 4279977200 | 81400 | 81400 | 81400 | 81400 | 150 |
| 325 | 20240221 | 134300 | 4267767200 | 81400 | 81400 | 81400 | 81400 | 16 |
| 326 | 20240221 | 134200 | 4266464800 | 81400 | 81400 | 81400 | 81400 | 75 |
| 327 | 20240221 | 134100 | 4260359800 | 81400 | 81400 | 81500 | 81400 | 66 |
| 328 | 20240221 | 134000 | 4254986400 | 81500 | 81500 | 81500 | 81500 | 6 |
| 329 | 20240221 | 133900 | 4254497400 | 81400 | 81500 | 81500 | 81400 | 284 |
| 330 | 20240221 | 133800 | 4231351500 | 81500 | 81400 | 81500 | 81400 | 233 |
| 331 | 20240221 | 133700 | 4212364600 | 81400 | 81400 | 81400 | 81400 | 135 |
| 332 | 20240221 | 133600 | 4201375600 | 81400 | 81400 | 81400 | 81400 | 81 |
| 333 | 20240221 | 133500 | 4194782200 | 81400 | 81400 | 81400 | 81300 | 202 |
| 334 | 20240221 | 133400 | 4178341700 | 81400 | 81400 | 81400 | 81400 | 102 |
| 335 | 20240221 | 133300 | 4170038900 | 81400 | 81500 | 81500 | 81400 | 45 |
| 336 | 20240221 | 133200 | 4166374000 | 81500 | 81500 | 81600 | 81500 | 146 |
| 337 | 20240221 | 133100 | 4154474000 | 81500 | 81500 | 81500 | 81500 | 85 |
| 338 | 20240221 | 133000 | 4147546500 | 81500 | 81600 | 81600 | 81500 | 136 |
| 339 | 20240221 | 132900 | 4136450800 | 81500 | 81400 | 81500 | 81400 | 234 |
| 340 | 20240221 | 132800 | 4117383500 | 81400 | 81200 | 81400 | 81200 | 173 |
| 341 | 20240221 | 132700 | 4103312100 | 81200 | 81200 | 81300 | 81200 | 1242 |
| 342 | 20240221 | 132600 | 4002350400 | 81200 | 81200 | 81200 | 81100 | 227 |
| 343 | 20240221 | 132500 | 3983921600 | 81200 | 81400 | 81400 | 81200 | 1541 |
| 344 | 20240221 | 132400 | 3858624900 | 81500 | 81400 | 81500 | 81400 | 47 |
| 345 | 20240221 | 132300 | 3854798100 | 81400 | 81500 | 81500 | 81400 | 146 |
| 346 | 20240221 | 132200 | 3842911600 | 81400 | 81400 | 81400 | 81400 | 64 |
| 347 | 20240221 | 132100 | 3837702000 | 81500 | 81500 | 81500 | 81400 | 118 |
| 348 | 20240221 | 132000 | 3828086300 | 81400 | 81500 | 81500 | 81400 | 200 |
| 349 | 20240221 | 131900 | 3811790300 | 81500 | 81500 | 81500 | 81400 | 154 |
| 350 | 20240221 | 131800 | 3799239800 | 81500 | 81500 | 81500 | 81400 | 163 |
| 351 | 20240221 | 131700 | 3785958800 | 81500 | 81500 | 81500 | 81500 | 140 |
| 352 | 20240221 | 131600 | 3774548800 | 81500 | 81600 | 81600 | 81500 | 43 |
| 353 | 20240221 | 131500 | 3771044200 | 81500 | 81500 | 81500 | 81400 | 220 |
| 354 | 20240221 | 131400 | 3753114600 | 81400 | 81400 | 81400 | 81400 | 84 |
| 355 | 20240221 | 131300 | 3746277000 | 81400 | 81500 | 81500 | 81400 | 414 |
| 356 | 20240221 | 131200 | 3712546800 | 81500 | 81600 | 81600 | 81500 | 20 |
| 357 | 20240221 | 131100 | 3710916600 | 81500 | 81600 | 81600 | 81500 | 77 |
| 358 | 20240221 | 131000 | 3704633700 | 81600 | 81500 | 81700 | 81500 | 245 |
| 359 | 20240221 | 130900 | 3684653100 | 81500 | 81600 | 81600 | 81500 | 47 |
| 360 | 20240221 | 130800 | 3680822200 | 81500 | 81600 | 81600 | 81500 | 146 |
| 361 | 20240221 | 130700 | 3668910700 | 81600 | 81600 | 81600 | 81600 | 158 |
| 362 | 20240221 | 130600 | 3656017900 | 81600 | 81600 | 81600 | 81600 | 8 |
| 363 | 20240221 | 130500 | 3655365100 | 81600 | 81500 | 81600 | 81500 | 231 |
| 364 | 20240221 | 130400 | 3636518000 | 81500 | 81600 | 81600 | 81500 | 84 |
| 365 | 20240221 | 130300 | 3629666500 | 81500 | 81500 | 81600 | 81500 | 215 |
| 366 | 20240221 | 130200 | 3612135500 | 81600 | 81700 | 81700 | 81500 | 438 |
| 367 | 20240221 | 130100 | 3576382600 | 81700 | 81700 | 81700 | 81700 | 120 |
| 368 | 20240221 | 130000 | 3566578600 | 81700 | 81800 | 81800 | 81700 | 28 |
| 369 | 20240221 | 125900 | 3564290900 | 81700 | 81700 | 81700 | 81600 | 211 |
| 370 | 20240221 | 125800 | 3547055800 | 81700 | 81700 | 81700 | 81700 | 8 |
| 371 | 20240221 | 125700 | 3546402200 | 81700 | 81700 | 81700 | 81700 | 149 |
| 372 | 20240221 | 125600 | 3534228900 | 81700 | 81700 | 81700 | 81700 | 31 |
| 373 | 20240221 | 125500 | 3531696200 | 81700 | 81800 | 81800 | 81700 | 18 |
| 374 | 20240221 | 125400 | 3530225400 | 81700 | 81700 | 81700 | 81700 | 45 |
| 375 | 20240221 | 125300 | 3526548900 | 81700 | 81700 | 81800 | 81700 | 453 |
| 376 | 20240221 | 125200 | 3489514300 | 81600 | 81500 | 81700 | 81500 | 18 |
| 377 | 20240221 | 125100 | 3488046200 | 81500 | 81500 | 81500 | 81500 | 60 |
| 378 | 20240221 | 125000 | 3483156200 | 81500 | 81600 | 81600 | 81500 | 50 |
| 379 | 20240221 | 124900 | 3479077600 | 81600 | 81700 | 81700 | 81600 | 320 |
| 380 | 20240221 | 124800 | 3452958600 | 81700 | 81800 | 81800 | 81700 | 232 |
| 381 | 20240221 | 124700 | 3433991600 | 81800 | 81800 | 81800 | 81800 | 76 |
| 382 | 20240221 | 124600 | 3427774800 | 81800 | 81800 | 81800 | 81800 | 41 |
| 383 | 20240221 | 124500 | 3424421000 | 81800 | 81800 | 81800 | 81800 | 58 |
| 384 | 20240221 | 124400 | 3419676600 | 81800 | 81800 | 81900 | 81800 | 50 |
| 385 | 20240221 | 124300 | 3415585800 | 81800 | 81800 | 81800 | 81800 | 27 |
| 386 | 20240221 | 124200 | 3413377200 | 81900 | 81800 | 81900 | 81800 | 13 |
| 387 | 20240221 | 124100 | 3412313300 | 81800 | 81800 | 81900 | 81800 | 44 |
| 388 | 20240221 | 124000 | 3408714000 | 81800 | 81800 | 81800 | 81800 | 4 |
| 389 | 20240221 | 123900 | 3408386800 | 81800 | 81800 | 81800 | 81800 | 10 |
| 390 | 20240221 | 123800 | 3407568800 | 81800 | 81700 | 81800 | 81700 | 130 |
| 391 | 20240221 | 123700 | 3396935200 | 81800 | 81800 | 81800 | 81800 | 2 |
| 392 | 20240221 | 123600 | 3396771600 | 81800 | 81800 | 81800 | 81800 | 235 |
| 393 | 20240221 | 123500 | 3377548600 | 81800 | 81800 | 81800 | 81800 | 7 |
| 394 | 20240221 | 123400 | 3376976000 | 81900 | 81800 | 81900 | 81800 | 11 |
| 395 | 20240221 | 123300 | 3376076100 | 81800 | 81800 | 81800 | 81800 | 4 |
| 396 | 20240221 | 123200 | 3375748900 | 81800 | 81800 | 81800 | 81800 | 5 |
| 397 | 20240221 | 123100 | 3375339900 | 81800 | 81700 | 81800 | 81700 | 384 |
| 398 | 20240221 | 123000 | 3343941000 | 81700 | 81700 | 81700 | 81700 | 68 |
| 399 | 20240221 | 122900 | 3338385400 | 81800 | 81700 | 81800 | 81600 | 26 |
| 400 | 20240221 | 122800 | 3336259200 | 81600 | 81600 | 81700 | 81500 | 402 |
| 401 | 20240221 | 122700 | 3303438100 | 81600 | 81700 | 81700 | 81600 | 80 |
| 402 | 20240221 | 122600 | 3296903400 | 81700 | 81700 | 81700 | 81700 | 27 |
| 403 | 20240221 | 122500 | 3294697500 | 81700 | 81900 | 81900 | 81700 | 228 |
| 404 | 20240221 | 122400 | 3276037300 | 81900 | 81900 | 81900 | 81900 | 5 |
| 405 | 20240221 | 122300 | 3275627800 | 81900 | 81900 | 81900 | 81900 | 90 |
| 406 | 20240221 | 122200 | 3268256800 | 81900 | 82000 | 82000 | 81900 | 110 |
| 407 | 20240221 | 122100 | 3259237400 | 82200 | 81900 | 82200 | 81900 | 38 |
| 408 | 20240221 | 122000 | 3256124900 | 81900 | 82000 | 82100 | 81900 | 184 |
| 409 | 20240221 | 121900 | 3241024700 | 82000 | 81900 | 82100 | 81900 | 22 |
| 410 | 20240221 | 121800 | 3239220700 | 82100 | 81900 | 82100 | 81900 | 109 |
| 411 | 20240221 | 121700 | 3230275200 | 82100 | 82100 | 82100 | 81900 | 129 |
| 412 | 20240221 | 121600 | 3219685600 | 81900 | 82000 | 82000 | 81900 | 14 |
| 413 | 20240221 | 121500 | 3218537900 | 82100 | 82000 | 82100 | 82000 | 94 |
| 414 | 20240221 | 121400 | 3210820700 | 81900 | 82000 | 82000 | 81900 | 138 |
| 415 | 20240221 | 121300 | 3199506900 | 82100 | 82000 | 82100 | 82000 | 125 |
| 416 | 20240221 | 121200 | 3189244500 | 82000 | 82000 | 82100 | 82000 | 159 |
| 417 | 20240221 | 121100 | 3176198000 | 82000 | 82000 | 82000 | 82000 | 12 |
| 418 | 20240221 | 121000 | 3175214000 | 82000 | 82000 | 82100 | 82000 | 117 |
| 419 | 20240221 | 120900 | 3165608600 | 82000 | 82100 | 82100 | 82000 | 96 |
| 420 | 20240221 | 120800 | 3157727300 | 82000 | 82000 | 82000 | 82000 | 9 |
| 421 | 20240221 | 120700 | 3156989300 | 82000 | 82100 | 82100 | 82000 | 139 |
| 422 | 20240221 | 120600 | 3145578600 | 82100 | 82100 | 82200 | 82100 | 51 |
| 423 | 20240221 | 120500 | 3141391400 | 82200 | 82100 | 82200 | 82000 | 91 |
| 424 | 20240221 | 120400 | 3133912000 | 82100 | 82100 | 82300 | 82100 | 183 |
| 425 | 20240221 | 120300 | 3118866400 | 82100 | 81700 | 82100 | 81700 | 133 |
| 426 | 20240221 | 120200 | 3107955300 | 82200 | 82200 | 82200 | 81600 | 948 |
| 427 | 20240221 | 120100 | 3030105100 | 82300 | 82300 | 82300 | 82200 | 131 |
| 428 | 20240221 | 120000 | 3019324000 | 82200 | 82200 | 82200 | 82200 | 3 |
| 429 | 20240221 | 115900 | 3019077400 | 82300 | 82200 | 82300 | 82200 | 103 |
| 430 | 20240221 | 115800 | 3010600900 | 82300 | 82300 | 82300 | 82200 | 132 |
| 431 | 20240221 | 115700 | 2999748300 | 82300 | 82200 | 82300 | 82200 | 128 |
| 432 | 20240221 | 115600 | 2989214700 | 82200 | 82300 | 82300 | 82200 | 142 |
| 433 | 20240221 | 115500 | 2977531200 | 82300 | 82200 | 82300 | 82200 | 14 |
| 434 | 20240221 | 115400 | 2976379200 | 82200 | 82300 | 82300 | 82200 | 136 |
| 435 | 20240221 | 115300 | 2965186500 | 82400 | 82300 | 82400 | 82300 | 37 |
| 436 | 20240221 | 115200 | 2962140300 | 82300 | 82300 | 82300 | 82200 | 74 |
| 437 | 20240221 | 115100 | 2956050500 | 82300 | 82200 | 82300 | 82200 | 143 |
| 438 | 20240221 | 115000 | 2944283300 | 82300 | 82300 | 82300 | 82200 | 12 |
| 439 | 20240221 | 114900 | 2943295800 | 82400 | 81700 | 82400 | 81600 | 707 |
| 440 | 20240221 | 114800 | 2885277200 | 81600 | 82300 | 82300 | 81600 | 1132 |
| 441 | 20240221 | 114700 | 2792332300 | 82300 | 82000 | 82300 | 82000 | 565 |
| 442 | 20240221 | 114600 | 2745903100 | 82000 | 82000 | 82100 | 82000 | 287 |
| 443 | 20240221 | 114500 | 2722366600 | 81900 | 81900 | 82000 | 81900 | 318 |
| 444 | 20240221 | 114400 | 2696321400 | 81900 | 81800 | 81900 | 81800 | 121 |
| 445 | 20240221 | 114300 | 2686411900 | 81900 | 81800 | 81900 | 81800 | 116 |
| 446 | 20240221 | 114200 | 2676911800 | 81800 | 81900 | 81900 | 81800 | 51 |
| 447 | 20240221 | 114100 | 2672738900 | 81900 | 81800 | 81900 | 81800 | 131 |
| 448 | 20240221 | 114000 | 2662011600 | 81800 | 81800 | 81900 | 81700 | 418 |
| 449 | 20240221 | 113900 | 2627819600 | 81600 | 81400 | 81700 | 81400 | 189 |
| 450 | 20240221 | 113800 | 2612380600 | 81400 | 81600 | 81600 | 81400 | 418 |
| 451 | 20240221 | 113700 | 2578279800 | 81500 | 81500 | 81600 | 81500 | 49 |
| 452 | 20240221 | 113600 | 2574285300 | 81500 | 81400 | 81600 | 81400 | 141 |
| 453 | 20240221 | 113500 | 2562784200 | 81400 | 81500 | 81600 | 81400 | 145 |
| 454 | 20240221 | 113400 | 2550956000 | 81400 | 81500 | 81600 | 81400 | 169 |
| 455 | 20240221 | 113300 | 2537181800 | 81500 | 81500 | 81600 | 81500 | 208 |
| 456 | 20240221 | 113200 | 2520219400 | 81600 | 81600 | 81600 | 81500 | 170 |
| 457 | 20240221 | 113100 | 2506347600 | 81600 | 81500 | 81600 | 81500 | 26 |
| 458 | 20240221 | 113000 | 2504226500 | 81600 | 81600 | 81600 | 81500 | 118 |
| 459 | 20240221 | 112900 | 2494599600 | 81500 | 81600 | 81600 | 81500 | 17 |
| 460 | 20240221 | 112800 | 2493212800 | 81600 | 81500 | 81600 | 81500 | 179 |
| 461 | 20240221 | 112700 | 2478611900 | 81600 | 81500 | 81600 | 81500 | 119 |
| 462 | 20240221 | 112600 | 2468902100 | 81700 | 81700 | 81700 | 81700 | 10 |
| 463 | 20240221 | 112500 | 2468085100 | 81500 | 81600 | 81700 | 81400 | 478 |
| 464 | 20240221 | 112400 | 2429073300 | 81600 | 81500 | 81700 | 81400 | 507 |
| 465 | 20240221 | 112300 | 2387742500 | 81500 | 81500 | 81600 | 81400 | 846 |
| 466 | 20240221 | 112200 | 2318766400 | 81500 | 81500 | 81500 | 81400 | 117 |
| 467 | 20240221 | 112100 | 2309231100 | 81500 | 81500 | 81500 | 81400 | 176 |
| 468 | 20240221 | 112000 | 2294892100 | 81400 | 81500 | 81500 | 81300 | 178 |
| 469 | 20240221 | 111900 | 2280403100 | 81300 | 81700 | 81800 | 81300 | 1718 |
| 470 | 20240221 | 111800 | 2140320500 | 81700 | 81700 | 81800 | 81700 | 32 |
| 471 | 20240221 | 111700 | 2137705100 | 81700 | 81700 | 81800 | 81700 | 18 |
| 472 | 20240221 | 111600 | 2136233300 | 81800 | 81800 | 81800 | 81700 | 14 |
| 473 | 20240221 | 111500 | 2135088400 | 81700 | 81800 | 81900 | 81700 | 791 |
| 474 | 20240221 | 111400 | 2070397400 | 81800 | 81700 | 81800 | 81700 | 15 |
| 475 | 20240221 | 111300 | 2069170700 | 81700 | 81800 | 81800 | 81700 | 20 |
| 476 | 20240221 | 111200 | 2067535600 | 81800 | 81900 | 81900 | 81700 | 171 |
| 477 | 20240221 | 111100 | 2053560900 | 81900 | 81900 | 81900 | 81700 | 177 |
| 478 | 20240221 | 111000 | 2039083300 | 81800 | 81800 | 81900 | 81800 | 91 |
| 479 | 20240221 | 110900 | 2031638400 | 81800 | 81800 | 81900 | 81800 | 95 |
| 480 | 20240221 | 110800 | 2023860000 | 81800 | 81600 | 81800 | 81600 | 218 |
| 481 | 20240221 | 110700 | 2006038200 | 81600 | 81600 | 81800 | 81500 | 522 |
| 482 | 20240221 | 110600 | 1963391500 | 81600 | 81600 | 81700 | 81500 | 175 |
| 483 | 20240221 | 110500 | 1949125200 | 81600 | 81500 | 81700 | 81500 | 22 |
| 484 | 20240221 | 110400 | 1947329000 | 81700 | 81600 | 81700 | 81600 | 261 |
| 485 | 20240221 | 110300 | 1926030300 | 81600 | 81700 | 81700 | 81600 | 18 |
| 486 | 20240221 | 110200 | 1924560200 | 81700 | 81700 | 81700 | 81700 | 64 |
| 487 | 20240221 | 110100 | 1919331400 | 81600 | 81700 | 81700 | 81600 | 22 |
| 488 | 20240221 | 110000 | 1917534800 | 81700 | 81600 | 81700 | 81600 | 83 |
| 489 | 20240221 | 105900 | 1910760700 | 81500 | 81800 | 81900 | 81500 | 1106 |
| 490 | 20240221 | 105800 | 1820441700 | 81800 | 81800 | 81900 | 81800 | 16 |
| 491 | 20240221 | 105700 | 1819131800 | 81800 | 81800 | 81900 | 81800 | 22 |
| 492 | 20240221 | 105600 | 1817331100 | 81800 | 81900 | 81900 | 81800 | 20 |
| 493 | 20240221 | 105500 | 1815694000 | 81600 | 81600 | 82000 | 81500 | 889 |
| 494 | 20240221 | 105400 | 1742964500 | 81600 | 81600 | 81700 | 81600 | 42 |
| 495 | 20240221 | 105300 | 1739536100 | 81700 | 81700 | 81700 | 81600 | 115 |
| 496 | 20240221 | 105200 | 1730149900 | 81700 | 81600 | 81700 | 81600 | 31 |
| 497 | 20240221 | 105100 | 1727619000 | 81600 | 81700 | 81800 | 81600 | 164 |
| 498 | 20240221 | 105000 | 1714220400 | 81700 | 81800 | 81800 | 81700 | 57 |
| 499 | 20240221 | 104900 | 1709561100 | 81800 | 81700 | 81800 | 81700 | 14 |
| 500 | 20240221 | 104800 | 1708416100 | 81700 | 81800 | 81800 | 81700 | 59 |
| 501 | 20240221 | 104700 | 1703592100 | 81800 | 81800 | 81900 | 81700 | 34 |
| 502 | 20240221 | 104600 | 1700809900 | 81800 | 81700 | 81800 | 81600 | 748 |
| 503 | 20240221 | 104500 | 1639688200 | 81600 | 81500 | 81700 | 81500 | 60 |
| 504 | 20240221 | 104400 | 1634794900 | 81500 | 81600 | 81700 | 81500 | 173 |
| 505 | 20240221 | 104300 | 1620677000 | 81600 | 81700 | 81700 | 81500 | 57 |
| 506 | 20240221 | 104200 | 1616027400 | 81500 | 81700 | 81700 | 81500 | 409 |
| 507 | 20240221 | 104100 | 1582689600 | 81600 | 81600 | 81700 | 81500 | 76 |
| 508 | 20240221 | 104000 | 1576487500 | 81600 | 81700 | 81700 | 81600 | 324 |
| 509 | 20240221 | 103900 | 1550044700 | 81700 | 81600 | 81700 | 81600 | 32 |
| 510 | 20240221 | 103800 | 1547432300 | 81600 | 81600 | 81700 | 81600 | 36 |
| 511 | 20240221 | 103700 | 1544493700 | 81600 | 81700 | 81700 | 81600 | 37 |
| 512 | 20240221 | 103600 | 1541473200 | 81500 | 81900 | 81900 | 81500 | 724 |
| 513 | 20240221 | 103500 | 1482304600 | 81900 | 81800 | 81900 | 81800 | 13 |
| 514 | 20240221 | 103400 | 1481240100 | 81900 | 81900 | 81900 | 81700 | 133 |
| 515 | 20240221 | 103300 | 1470347600 | 81800 | 81800 | 81800 | 81700 | 235 |
| 516 | 20240221 | 103200 | 1451127000 | 81800 | 81800 | 81900 | 81800 | 33 |
| 517 | 20240221 | 103100 | 1448426500 | 81800 | 81800 | 81900 | 81800 | 14 |
| 518 | 20240221 | 103000 | 1447280200 | 81800 | 81900 | 81900 | 81800 | 30 |
| 519 | 20240221 | 102900 | 1444825100 | 81900 | 81900 | 81900 | 81900 | 94 |
| 520 | 20240221 | 102800 | 1437126500 | 81900 | 82000 | 82000 | 81900 | 93 |
| 521 | 20240221 | 102700 | 1429507900 | 82000 | 81800 | 82000 | 81800 | 32 |
| 522 | 20240221 | 102600 | 1426885600 | 81800 | 81800 | 81900 | 81800 | 130 |
| 523 | 20240221 | 102500 | 1416246400 | 81800 | 81700 | 81800 | 81700 | 99 |
| 524 | 20240221 | 102400 | 1408156900 | 81700 | 81700 | 81700 | 81600 | 23 |
| 525 | 20240221 | 102300 | 1406277900 | 81600 | 81600 | 81700 | 81600 | 165 |
| 526 | 20240221 | 102200 | 1392813800 | 81600 | 81700 | 81700 | 81500 | 439 |
| 527 | 20240221 | 102100 | 1356984900 | 81800 | 81700 | 81800 | 81700 | 194 |
| 528 | 20240221 | 102000 | 1341133300 | 81600 | 81600 | 81700 | 81500 | 80 |
| 529 | 20240221 | 101900 | 1334605900 | 81400 | 81500 | 81600 | 81400 | 99 |
| 530 | 20240221 | 101800 | 1326538300 | 81500 | 81500 | 81600 | 81400 | 147 |
| 531 | 20240221 | 101700 | 1314558600 | 81400 | 81500 | 81600 | 81400 | 168 |
| 532 | 20240221 | 101600 | 1300866900 | 81400 | 81500 | 81500 | 81300 | 320 |
| 533 | 20240221 | 101500 | 1274816300 | 81500 | 81500 | 81500 | 81300 | 179 |
| 534 | 20240221 | 101400 | 1260247600 | 81400 | 81500 | 81500 | 81400 | 62 |
| 535 | 20240221 | 101300 | 1255197000 | 81400 | 81500 | 81500 | 81400 | 131 |
| 536 | 20240221 | 101200 | 1244530000 | 81400 | 81700 | 81800 | 81400 | 1715 |
| 537 | 20240221 | 101100 | 1104607900 | 81700 | 81800 | 81800 | 81700 | 28 |
| 538 | 20240221 | 101000 | 1102318900 | 81800 | 81800 | 81900 | 81700 | 174 |
| 539 | 20240221 | 100900 | 1088100000 | 81800 | 81700 | 81900 | 81700 | 315 |
| 540 | 20240221 | 100800 | 1062333800 | 81800 | 82000 | 82000 | 81800 | 311 |
| 541 | 20240221 | 100700 | 1036891800 | 82000 | 81900 | 82000 | 81900 | 51 |
| 542 | 20240221 | 100600 | 1032713800 | 81900 | 81800 | 82000 | 81800 | 283 |
| 543 | 20240221 | 100500 | 1009536700 | 81900 | 81800 | 81900 | 81800 | 113 |
| 544 | 20240221 | 100400 | 1000290100 | 81800 | 81800 | 81900 | 81800 | 16 |
| 545 | 20240221 | 100300 | 998980300 | 81800 | 81900 | 81900 | 81800 | 92 |
| 546 | 20240221 | 100200 | 991453300 | 81800 | 81800 | 81900 | 81800 | 585 |
| 547 | 20240221 | 100100 | 943599100 | 81800 | 82000 | 82100 | 81800 | 1020 |
| 548 | 20240221 | 100000 | 859989500 | 82000 | 82100 | 82100 | 82000 | 166 |
| 549 | 20240221 | 095900 | 846374600 | 82000 | 82100 | 82100 | 82000 | 33 |
| 550 | 20240221 | 095800 | 843665700 | 82100 | 82000 | 82100 | 82000 | 14 |
| 551 | 20240221 | 095700 | 842516700 | 82000 | 82100 | 82100 | 82000 | 88 |
| 552 | 20240221 | 095600 | 835293300 | 82200 | 82200 | 82200 | 82100 | 162 |
| 553 | 20240221 | 095500 | 821990800 | 82100 | 82100 | 82200 | 82000 | 40 |
| 554 | 20240221 | 095400 | 818706300 | 82000 | 82200 | 82200 | 82000 | 225 |
| 555 | 20240221 | 095300 | 800237100 | 82200 | 82000 | 82200 | 82000 | 134 |
| 556 | 20240221 | 095200 | 789234800 | 82000 | 82200 | 82200 | 82000 | 53 |
| 557 | 20240221 | 095100 | 784883600 | 82100 | 82000 | 82300 | 81800 | 1575 |
| 558 | 20240221 | 095000 | 655879800 | 82000 | 82200 | 82300 | 82000 | 384 |
| 559 | 20240221 | 094900 | 624327900 | 82200 | 82300 | 82300 | 82200 | 19 |
| 560 | 20240221 | 094800 | 622764700 | 82300 | 82200 | 82300 | 82200 | 28 |
| 561 | 20240221 | 094700 | 620461700 | 82300 | 82500 | 82500 | 82200 | 131 |
| 562 | 20240221 | 094600 | 609679200 | 82500 | 82500 | 82500 | 82500 | 11 |
| 563 | 20240221 | 094500 | 608771700 | 82300 | 82500 | 82500 | 82300 | 29 |
| 564 | 20240221 | 094400 | 606383000 | 82300 | 82400 | 82500 | 82300 | 82 |
| 565 | 20240221 | 094300 | 599622300 | 82300 | 82300 | 82500 | 82300 | 72 |
| 566 | 20240221 | 094200 | 593694500 | 82300 | 82500 | 82500 | 82300 | 197 |
| 567 | 20240221 | 094100 | 577451500 | 82600 | 82500 | 82600 | 82500 | 12 |
| 568 | 20240221 | 094000 | 576460400 | 82600 | 82700 | 82700 | 82500 | 84 |
| 569 | 20240221 | 093900 | 569522600 | 82600 | 82700 | 82700 | 82600 | 607 |
| 570 | 20240221 | 093800 | 519343200 | 82800 | 82700 | 82800 | 82700 | 254 |
| 571 | 20240221 | 093700 | 498336400 | 82800 | 83000 | 83000 | 82700 | 441 |
| 572 | 20240221 | 093600 | 461791400 | 82900 | 83100 | 83100 | 82900 | 37 |
| 573 | 20240221 | 093500 | 458719600 | 83000 | 83000 | 83100 | 83000 | 36 |
| 574 | 20240221 | 093400 | 455730500 | 83100 | 83100 | 83300 | 83000 | 150 |
| 575 | 20240221 | 093300 | 443270600 | 83200 | 83300 | 83300 | 83200 | 25 |
| 576 | 20240221 | 093200 | 441190500 | 83300 | 83300 | 83300 | 83300 | 31 |
| 577 | 20240221 | 093100 | 438608200 | 83300 | 83100 | 83300 | 83100 | 13 |
| 578 | 20240221 | 093000 | 437525900 | 83400 | 83400 | 83400 | 83400 | 10 |
| 579 | 20240221 | 092900 | 436691900 | 83400 | 83400 | 83400 | 83400 | 71 |
| 580 | 20240221 | 092800 | 430770500 | 83500 | 83200 | 83500 | 83200 | 130 |
| 581 | 20240221 | 092700 | 419940900 | 83100 | 83200 | 83200 | 83000 | 82 |
| 582 | 20240221 | 092600 | 413125500 | 83200 | 83200 | 83200 | 83100 | 192 |
| 583 | 20240221 | 092500 | 397163700 | 83200 | 83200 | 83200 | 83200 | 264 |
| 584 | 20240221 | 092400 | 375198900 | 83200 | 83100 | 83200 | 83100 | 95 |
| 585 | 20240221 | 092300 | 367299400 | 83100 | 83200 | 83300 | 83100 | 92 |
| 586 | 20240221 | 092200 | 359646000 | 83200 | 83300 | 83400 | 83200 | 105 |
| 587 | 20240221 | 092100 | 350896800 | 83300 | 83400 | 83400 | 83300 | 117 |
| 588 | 20240221 | 092000 | 341148300 | 83400 | 83300 | 83400 | 83200 | 271 |
| 589 | 20240221 | 091900 | 318575800 | 83400 | 83700 | 83700 | 83300 | 1203 |
| 590 | 20240221 | 091800 | 218131600 | 83700 | 83800 | 83800 | 83500 | 84 |
| 591 | 20240221 | 091700 | 211105700 | 83800 | 83900 | 83900 | 83500 | 135 |
| 592 | 20240221 | 091600 | 199785400 | 83900 | 83400 | 83900 | 83400 | 565 |
| 593 | 20240221 | 091500 | 152523800 | 83400 | 83500 | 83600 | 83400 | 117 |
| 594 | 20240221 | 091400 | 142750300 | 83500 | 83400 | 83600 | 83400 | 144 |
| 595 | 20240221 | 091300 | 130725000 | 83400 | 83300 | 83500 | 83300 | 303 |
| 596 | 20240221 | 091200 | 105471400 | 83300 | 83300 | 83400 | 83300 | 315 |
| 597 | 20240221 | 091100 | 79221100 | 83300 | 83300 | 83400 | 83300 | 43 |
| 598 | 20240221 | 091000 | 75638200 | 83400 | 83200 | 83400 | 83200 | 167 |
| 599 | 20240221 | 090900 | 61727800 | 83200 | 83300 | 83300 | 83200 | 40 |
| 600 | 20240221 | 090800 | 58398800 | 83200 | 83300 | 83400 | 83200 | 18 |
| 601 | 20240221 | 090700 | 56898400 | 82900 | 83300 | 83400 | 82900 | 30 |
| 602 | 20240221 | 090600 | 54402600 | 83400 | 83400 | 83400 | 83300 | 55 |
| 603 | 20240221 | 090500 | 49816100 | 83300 | 83100 | 83300 | 82900 | 47 |
| 604 | 20240221 | 090400 | 45914600 | 83200 | 83100 | 83200 | 83100 | 40 |
| 605 | 20240221 | 090300 | 42588100 | 83100 | 83200 | 83200 | 83100 | 22 |
| 606 | 20240221 | 090200 | 40759300 | 83100 | 82900 | 83400 | 82700 | 131 |
| 607 | 20240221 | 090100 | 29904600 | 83400 | 83300 | 83400 | 83300 | 12 |
| 608 | 20240221 | 090000 | 28903900 | 83300 | 83300 | 83300 | 83300 | 345 |